{"sym":"NTL","index":false,"bars":[["2007-12-21",4797.88,4906.93,4488.93,4906.93,253280],["2007-12-24",5143.19,5143.19,5125.01,5143.19,46600],["2007-12-25",5397.62,5397.62,5270.4,5397.62,108430],["2007-12-26",5252.23,5415.79,5234.05,5379.44,118370],["2007-12-27",5433.97,5433.97,5197.71,5379.44,109040],["2007-12-28",5361.27,5361.27,5306.75,5343.1,50930],["2008-01-02",5306.75,5306.75,5234.05,5234.05,27400],["2008-01-03",5143.19,5143.19,5052.32,5052.32,92650],["2008-01-04",5052.32,5125.01,5052.32,5052.32,42980],["2008-01-07",5052.32,5052.32,4870.58,4906.93,58040],["2008-01-08",5034.14,5052.32,4943.27,4943.27,47960],["2008-01-09",4943.27,4943.27,4834.23,4852.4,44220],["2008-01-10",4761.54,4779.71,4707.01,4707.01,109530],["2008-01-11",4761.54,4797.88,4725.19,4725.19,49130],["2008-01-14",4725.19,4725.19,4597.97,4597.97,38030],["2008-01-15",4597.97,4597.97,4434.41,4434.41,120580],["2008-01-16",4652.49,4652.49,4597.97,4652.49,51700],["2008-01-17",4743.36,4743.36,4634.32,4688.84,81270],["2008-01-18",4725.19,4906.93,4725.19,4906.93,77540],["2008-01-21",4834.23,5015.97,4834.23,4961.45,114500],["2008-01-22",4870.58,4906.93,4852.4,4852.4,67410],["2008-01-23",4852.4,4852.4,4707.01,4707.01,90840],["2008-01-24",4725.19,4870.58,4725.19,4761.54,79670],["2008-01-25",4816.06,4961.45,4816.06,4961.45,94690],["2008-01-28",5034.14,5179.53,4961.45,5179.53,107440],["2008-01-29",5179.53,5433.97,5125.01,5433.97,177500],["2008-01-30",5688.4,5688.4,5652.05,5688.4,140470],["2008-01-31",5452.14,5615.7,5415.79,5597.53,174260],["2008-02-01",5670.23,5670.23,5452.14,5452.14,91890],["2008-02-12",5452.14,5452.14,5215.88,5215.88,47250],["2008-02-13",5215.88,5215.88,5015.97,5070.49,40240],["2008-02-14",5088.66,5270.4,5088.66,5106.84,48680],["2008-02-15",5179.53,5179.53,5034.14,5106.84,66850],["2008-02-18",4979.62,4997.8,4906.93,4997.8,60140],["2008-02-19",4979.62,5015.97,4870.58,4961.45,86820],["2008-02-20",4725.19,4943.27,4725.19,4725.19,65410],["2008-02-21",4488.93,4488.93,4488.93,4488.93,17910],["2008-02-22",4270.84,4270.84,4270.84,4270.84,134000],["2008-02-25",4361.71,4470.75,4361.71,4434.41,100260],["2008-02-26",4307.19,4307.19,4216.32,4216.32,43010],["2008-02-27",4016.41,4234.5,4016.41,4016.41,107250],["2008-02-28",4016.41,4089.11,3907.37,3980.06,77690],["2008-02-29",3798.32,3816.5,3798.32,3798.32,53740],["2008-03-03",3616.59,3616.59,3616.59,3616.59,13250],["2008-03-04",3453.02,3453.02,3453.02,3453.02,6130],["2008-03-05",3289.46,3289.46,3289.46,3289.46,95990],["2008-03-06",3453.02,3453.02,3362.15,3453.02,320860],["2008-03-07",3616.59,3616.59,3562.06,3616.59,95760],["2008-03-10",3780.15,3780.15,3471.2,3562.06,96650],["2008-03-11",3398.5,3398.5,3398.5,3398.5,84570],["2008-03-12",3234.94,3416.67,3234.94,3234.94,162870],["2008-03-13",3234.94,3253.11,3089.55,3089.55,160190],["2008-03-14",2962.33,3016.85,2962.33,2962.33,62290],["2008-03-17",2816.94,2853.29,2816.94,2816.94,113260],["2008-03-18",2689.72,2689.72,2689.72,2689.72,71460],["2008-03-19",2562.51,2671.55,2562.51,2562.51,136830],["2008-03-20",2435.29,2453.46,2435.29,2435.29,121580],["2008-03-21",2326.25,2326.25,2326.25,2326.25,1950],["2008-03-24",2235.38,2235.38,2217.2,2217.2,450],["2008-03-25",2108.16,2108.16,2108.16,2108.16,420],["2008-03-26",2017.29,2017.29,2017.29,2017.29,6570],["2008-03-27",1999.12,2035.47,1999.12,2035.47,122070],["2008-03-28",2053.64,2053.64,2053.64,2053.64,26580],["2008-03-31",2071.81,2071.81,2071.81,2071.81,5020],["2008-04-01",2089.99,2089.99,2089.99,2089.99,3500],["2008-04-02",2108.16,2108.16,2108.16,2108.16,2450],["2008-04-03",2126.33,2126.33,2126.33,2126.33,600],["2008-04-04",2144.51,2144.51,2144.51,2144.51,620],["2008-04-07",2180.86,2180.86,2180.86,2180.86,1850],["2008-04-08",2217.2,2217.2,2144.51,2144.51,145730],["2008-04-09",2108.16,2108.16,2108.16,2108.16,27280],["2008-04-10",2071.81,2071.81,2071.81,2071.81,8710],["2008-04-11",2035.47,2035.47,2035.47,2035.47,23560],["2008-04-16",1999.12,1999.12,1999.12,1999.12,8410],["2008-04-17",1962.77,2017.29,1962.77,1962.77,93320],["2008-04-18",1926.42,1926.42,1926.42,1926.42,19850],["2008-04-21",1890.08,1890.08,1890.08,1890.08,7980],["2008-04-22",1853.73,1853.73,1853.73,1853.73,6340],["2008-04-23",1817.38,1817.38,1817.38,1817.38,500],["2008-04-24",1781.03,1781.03,1781.03,1781.03,3050],["2008-04-25",1753.77,1753.77,1753.77,1753.77,810],["2008-04-28",1726.51,1726.51,1726.51,1726.51,15700],["2008-04-29",1699.25,1699.25,1699.25,1699.25,4270],["2008-05-05",1699.25,1699.25,1671.99,1671.99,1390],["2008-05-06",1644.73,1644.73,1644.73,1644.73,32960],["2008-05-07",1617.47,1617.47,1617.47,1617.47,33120],["2008-05-08",1590.21,1590.21,1590.21,1590.21,20770],["2008-05-09",1562.95,1562.95,1562.95,1562.95,1100],["2008-05-12",1535.69,1535.69,1535.69,1535.69,2000],["2008-05-13",1508.43,1508.43,1508.43,1508.43,600],["2008-05-14",1481.16,1481.16,1481.16,1481.16,10],["2008-05-15",1453.9,1453.9,1453.9,1453.9,5720],["2008-05-16",1426.64,1426.64,1426.64,1426.64,13670],["2008-05-19",1399.38,1399.38,1399.38,1399.38,6730],["2008-05-20",1373.94,1373.94,1373.94,1373.94,1330],["2008-05-21",1348.5,1348.5,1348.5,1348.5,6780],["2008-05-22",1323.05,1323.05,1323.05,1323.05,24490],["2008-05-23",1297.61,1297.61,1297.61,1297.61,3610],["2008-05-26",1279.44,1279.44,1272.17,1272.17,600],["2008-05-30",1246.72,1246.72,1246.72,1246.72,10760],["2008-06-02",1224.91,1224.91,1224.91,1224.91,100],["2008-06-03",1203.11,1203.11,1203.11,1203.11,500],["2008-06-04",1181.3,1181.3,1181.3,1181.3,1410],["2008-06-05",1159.49,1159.49,1159.49,1159.49,100],["2008-06-06",1137.68,1137.68,1137.68,1137.68,500],["2008-06-09",1137.68,1137.68,1115.87,1115.87,1780],["2008-06-10",1094.06,1094.06,1094.06,1094.06,10],["2008-06-11",1072.25,1072.25,1072.25,1072.25,1010],["2008-06-12",1054.08,1054.08,1054.08,1054.08,17350],["2008-06-13",1035.91,1035.91,1035.91,1035.91,47760],["2008-06-16",1017.73,1054.08,1017.73,1054.08,189890],["2008-06-17",1072.25,1072.25,1068.62,1072.25,244090],["2008-06-18",1054.08,1054.08,1054.08,1054.08,111460],["2008-06-19",1025.0,1025.0,1025.0,1025.0,3910],["2008-06-20",1025.0,1025.0,995.92,995.92,9700],["2008-06-23",966.85,966.85,966.85,966.85,11920],["2008-06-24",941.4,941.4,941.4,941.4,16200],["2008-06-25",915.96,966.85,915.96,966.85,123790],["2008-06-26",966.85,970.48,941.4,941.4,45510],["2008-06-27",915.96,941.4,915.96,915.96,107730],["2008-06-30",915.96,941.4,905.06,941.4,64800],["2008-07-01",966.85,966.85,966.85,966.85,8400],["2008-07-02",992.29,992.29,992.29,992.29,60390],["2008-07-03",1021.37,1021.37,1021.37,1021.37,33400],["2008-07-04",1050.45,1050.45,1050.45,1050.45,3340],["2008-07-07",1079.52,1079.52,1021.37,1021.37,121740],["2008-07-08",992.29,1043.18,992.29,1043.18,74210],["2008-07-09",1072.25,1072.25,1072.25,1072.25,38740],["2008-07-10",1101.33,1101.33,1101.33,1101.33,27940],["2008-07-11",1134.05,1134.05,1134.05,1134.05,8890],["2008-07-14",1166.76,1166.76,1166.76,1166.76,15590],["2008-07-15",1199.47,1199.47,1199.47,1199.47,6000],["2008-07-16",1232.18,1232.18,1166.76,1232.18,267200],["2008-07-17",1268.53,1268.53,1268.53,1268.53,12570],["2008-07-18",1304.88,1304.88,1232.18,1304.88,198300],["2008-07-21",1268.53,1268.53,1268.53,1268.53,72030],["2008-07-22",1253.99,1253.99,1232.18,1232.18,6100],["2008-07-23",1232.18,1232.18,1195.84,1195.84,470],["2008-07-24",1163.12,1228.55,1163.12,1163.12,318390],["2008-07-25",1192.2,1192.2,1137.68,1137.68,114140],["2008-07-28",1137.68,1170.39,1137.68,1170.39,51790],["2008-07-29",1203.11,1203.11,1203.11,1203.11,4710],["2008-07-30",1235.82,1235.82,1170.39,1235.82,145630],["2008-07-31",1235.82,1272.17,1203.11,1272.17,173060],["2008-08-01",1308.51,1308.51,1308.51,1308.51,65730],["2008-08-04",1337.59,1344.86,1308.51,1344.86,170180],["2008-08-05",1304.88,1326.69,1304.88,1304.88,166190],["2008-08-06",1341.23,1341.23,1341.23,1341.23,43500],["2008-08-07",1381.21,1381.21,1381.21,1381.21,50110],["2008-08-08",1421.19,1421.19,1421.19,1421.19,46540],["2008-08-11",1461.17,1461.17,1461.17,1461.17,5350],["2008-08-12",1504.79,1504.79,1504.79,1504.79,1160],["2008-08-13",1548.41,1548.41,1548.41,1548.41,1500],["2008-08-14",1592.02,1592.02,1592.02,1592.02,800],["2008-08-15",1639.28,1639.28,1639.28,1639.28,43870],["2008-08-18",1719.24,1719.24,1719.24,1719.24,8900],["2008-08-19",1802.84,1802.84,1802.84,1802.84,2160],["2008-08-20",1890.08,1890.08,1890.08,1890.08,6270],["2008-08-21",1980.94,1980.94,1980.94,1980.94,50],["2008-08-22",1980.94,2071.81,1980.94,2071.81,680],["2008-08-25",2162.68,2162.68,2162.68,2162.68,4060],["2008-08-26",2253.55,2253.55,2253.55,2253.55,100],["2008-08-27",2362.59,2362.59,2362.59,2362.59,2710],["2008-08-28",2471.64,2471.64,2471.64,2471.64,18720],["2008-08-29",2580.68,2580.68,2526.16,2580.68,382200],["2008-09-03",2707.9,2707.9,2707.9,2707.9,29410],["2008-09-04",2835.11,2835.11,2798.77,2835.11,112890],["2008-09-05",2962.33,2962.33,2962.33,2962.33,148970],["2008-09-08",2816.94,2816.94,2816.94,2816.94,107610],["2008-09-09",2689.72,2835.11,2689.72,2689.72,170370],["2008-09-10",2562.51,2562.51,2562.51,2562.51,36590],["2008-09-11",2435.29,2435.29,2435.29,2435.29,10540],["2008-09-12",2326.25,2326.25,2326.25,2326.25,6160],["2008-09-15",2217.2,2417.12,2217.2,2217.2,219830],["2008-09-16",2108.16,2108.16,2108.16,2108.16,23620],["2008-09-17",2017.29,2017.29,2017.29,2017.29,980],["2008-09-18",1926.42,1926.42,1926.42,1926.42,2020],["2008-09-19",2017.29,2017.29,1980.94,2017.29,181610],["2008-09-22",2108.16,2108.16,2108.16,2108.16,11320],["2008-09-23",2035.47,2199.03,2035.47,2180.86,287810],["2008-09-24",2071.81,2180.86,2071.81,2126.33,70130],["2008-09-25",2108.16,2180.86,2089.99,2144.51,95170],["2008-09-26",2180.86,2199.03,2071.81,2126.33,55840],["2008-09-29",2126.33,2126.33,2035.47,2071.81,42700],["2008-09-30",1980.94,1980.94,1980.94,1980.94,400],["2008-10-01",1890.08,1908.25,1890.08,1890.08,112700],["2008-10-02",1890.08,1962.77,1817.38,1853.73,55040],["2008-10-03",1781.03,1853.73,1770.13,1770.13,67350],["2008-10-06",1682.89,1686.53,1682.89,1682.89,31650],["2008-10-07",1599.29,1599.29,1599.29,1599.29,5170],["2008-10-08",1519.33,1519.33,1519.33,1519.33,6700],["2008-10-09",1446.63,1562.95,1446.63,1446.63,107650],["2008-10-10",1377.57,1377.57,1377.57,1377.57,16370],["2008-10-13",1344.86,1399.38,1312.15,1312.15,113430],["2008-10-14",1377.57,1377.57,1377.57,1377.57,5930],["2008-10-15",1443.0,1443.0,1377.57,1443.0,110910],["2008-10-16",1384.84,1512.06,1384.84,1512.06,49080],["2008-10-17",1584.76,1584.76,1584.76,1584.76,76330],["2008-10-20",1657.45,1657.45,1508.43,1508.43,53810],["2008-10-21",1562.95,1562.95,1435.73,1562.95,42250],["2008-10-22",1486.62,1635.64,1486.62,1635.64,50330],["2008-10-23",1555.68,1555.68,1555.68,1555.68,12200],["2008-10-24",1479.35,1479.35,1479.35,1479.35,3040],["2008-10-27",1406.65,1406.65,1406.65,1406.65,2750],["2008-10-28",1337.59,1344.86,1337.59,1337.59,79010],["2008-10-29",1403.02,1403.02,1344.86,1403.02,123070],["2008-10-30",1333.96,1399.38,1333.96,1344.86,52830],["2008-10-31",1308.51,1344.86,1279.44,1308.51,76460],["2008-11-03",1272.17,1326.69,1268.53,1326.69,46310],["2008-11-04",1377.57,1392.11,1326.69,1392.11,64980],["2008-11-05",1461.17,1461.17,1461.17,1461.17,27000],["2008-11-06",1461.17,1533.87,1453.9,1526.6,211410],["2008-11-07",1453.9,1562.95,1453.9,1453.9,107100],["2008-11-10",1486.62,1526.6,1461.17,1526.6,103600],["2008-11-11",1472.08,1472.08,1450.27,1450.27,31410],["2008-11-12",1384.84,1450.27,1381.21,1432.1,62050],["2008-11-13",1377.57,1461.17,1377.57,1428.46,14460],["2008-11-14",1490.25,1490.25,1403.02,1417.56,74320],["2008-11-17",1446.63,1446.63,1417.56,1446.63,43840],["2008-11-18",1381.21,1417.56,1381.21,1381.21,30440],["2008-11-19",1406.65,1406.65,1381.21,1384.84,22080],["2008-11-20",1319.42,1373.94,1315.78,1315.78,67000],["2008-11-21",1264.9,1344.86,1264.9,1341.23,20410],["2008-11-24",1377.57,1377.57,1283.07,1283.07,16050],["2008-11-25",1279.44,1330.32,1272.17,1330.32,63190],["2008-11-26",1293.97,1326.69,1293.97,1293.97,15380],["2008-11-27",1257.63,1272.17,1235.82,1235.82,47340],["2008-11-28",1290.34,1297.61,1272.17,1297.61,42060],["2008-12-01",1235.82,1326.69,1235.82,1315.78,27610],["2008-12-02",1301.24,1301.24,1257.63,1257.63,18450],["2008-12-03",1253.99,1257.63,1224.91,1228.55,21050],["2008-12-04",1286.71,1286.71,1235.82,1272.17,13510],["2008-12-05",1235.82,1235.82,1210.38,1210.38,31760],["2008-12-08",1152.22,1199.47,1152.22,1152.22,15080],["2008-12-09",1163.12,1163.12,1101.33,1101.33,14370],["2008-12-10",1064.98,1072.25,1046.81,1046.81,48450],["2008-12-11",1003.19,1097.7,995.92,1097.7,35980],["2008-12-12",1152.22,1152.22,1152.22,1152.22,40630],["2008-12-15",1206.74,1206.74,1181.3,1206.74,66640],["2008-12-16",1232.18,1232.18,1170.39,1170.39,50810],["2008-12-17",1170.39,1203.11,1163.12,1170.39,23990],["2008-12-18",1144.95,1210.38,1144.95,1177.66,45950],["2008-12-19",1217.64,1235.82,1217.64,1235.82,112680],["2008-12-22",1297.61,1297.61,1297.61,1297.61,33720],["2008-12-23",1243.09,1250.36,1235.82,1239.45,79150],["2008-12-24",1199.47,1243.09,1192.2,1239.45,43310],["2008-12-25",1272.17,1272.17,1199.47,1199.47,69000],["2008-12-26",1152.22,1228.55,1152.22,1228.55,45080],["2008-12-29",1228.55,1235.82,1199.47,1199.47,36100],["2008-12-30",1214.01,1235.82,1210.38,1224.91,60460],["2008-12-31",1228.55,1228.55,1174.03,1214.01,32800],["2009-01-02",1224.91,1228.55,1214.01,1228.55,32240],["2009-01-05",1250.36,1286.71,1228.55,1286.71,69260],["2009-01-06",1348.5,1348.5,1337.59,1348.5,168960],["2009-01-07",1348.5,1413.92,1348.5,1366.67,73380],["2009-01-08",1337.59,1366.67,1304.88,1333.96,61100],["2009-01-09",1333.96,1363.04,1330.32,1344.86,37150],["2009-01-12",1330.32,1370.3,1330.32,1341.23,41530],["2009-01-13",1319.42,1326.69,1293.97,1297.61,58880],["2009-01-14",1286.71,1337.59,1279.44,1301.24,34890],["2009-01-15",1301.24,1301.24,1253.99,1257.63,29560],["2009-01-16",1304.88,1304.88,1272.17,1275.8,26230],["2009-01-19",1290.34,1290.34,1272.17,1272.17,32500],["2009-01-20",1246.72,1264.9,1246.72,1257.63,19430],["2009-01-21",1268.53,1268.53,1221.28,1235.82,38120],["2009-01-22",1235.82,1290.34,1235.82,1253.99,8250],["2009-01-23",1243.09,1268.53,1239.45,1243.09,22110],["2009-02-02",1243.09,1243.09,1217.64,1217.64,4780],["2009-02-03",1166.76,1217.64,1159.49,1159.49,51600],["2009-02-04",1115.87,1130.41,1104.97,1104.97,36520],["2009-02-05",1075.89,1075.89,1050.45,1050.45,23760],["2009-02-06",1101.33,1101.33,1090.43,1101.33,80680],["2009-02-09",1155.85,1155.85,1152.22,1155.85,40850],["2009-02-10",1155.85,1188.57,1144.95,1188.57,64410],["2009-02-11",1155.85,1170.39,1144.95,1152.22,26090],["2009-02-12",1152.22,1155.85,1141.31,1144.95,44080],["2009-02-13",1137.68,1144.95,1119.51,1119.51,37600],["2009-02-16",1119.51,1126.78,1101.33,1101.33,36890],["2009-02-17",1101.33,1101.33,1054.08,1061.35,64420],["2009-02-18",1021.37,1090.43,1021.37,1061.35,29930],["2009-02-19",1061.35,1090.43,1035.91,1072.25,66590],["2009-02-20",1039.54,1057.72,1039.54,1046.81,16230],["2009-02-23",1003.19,1006.83,999.56,999.56,49060],["2009-02-24",977.75,977.75,952.31,952.31,38830],["2009-02-25",999.56,999.56,981.39,999.56,39550],["2009-02-26",981.39,1032.27,963.21,1032.27,21800],["2009-02-27",1017.73,1064.98,1017.73,1064.98,26720],["2009-03-02",1035.91,1072.25,1035.91,1054.08,22140],["2009-03-03",1010.46,1017.73,1010.46,1014.1,30960],["2009-03-04",1006.83,1035.91,1003.19,1025.0,14550],["2009-03-05",1068.62,1068.62,1039.54,1050.45,30560],["2009-03-06",1028.64,1054.08,1028.64,1054.08,8140],["2009-03-09",1075.89,1075.89,1046.81,1054.08,16530],["2009-03-10",1035.91,1072.25,1035.91,1064.98,25540],["2009-03-11",1112.24,1112.24,1075.89,1079.52,38900],["2009-03-12",1054.08,1090.43,1035.91,1054.08,17050],["2009-03-13",1072.25,1072.25,1061.35,1068.62,12150],["2009-03-16",1068.62,1079.52,1061.35,1075.89,17640],["2009-03-17",1126.78,1126.78,1108.6,1126.78,54510],["2009-03-18",1181.3,1181.3,1163.12,1181.3,57810],["2009-03-19",1163.12,1199.47,1126.78,1126.78,69100],["2009-03-20",1126.78,1144.95,1115.87,1126.78,46380],["2009-03-23",1126.78,1126.78,1079.52,1079.52,56570],["2009-03-24",1130.41,1130.41,1130.41,1130.41,18100],["2009-03-25",1130.41,1184.93,1126.78,1184.93,175870],["2009-03-26",1243.09,1243.09,1235.82,1243.09,127830],["2009-03-27",1304.88,1304.88,1250.36,1279.44,219110],["2009-03-30",1243.09,1326.69,1243.09,1279.44,129570],["2009-03-31",1221.28,1253.99,1217.64,1217.64,147270],["2009-04-01",1246.72,1246.72,1203.11,1235.82,99460],["2009-04-02",1253.99,1297.61,1235.82,1297.61,88110],["2009-04-03",1308.51,1359.4,1308.51,1344.86,236040],["2009-04-07",1410.29,1410.29,1381.21,1410.29,187320],["2009-04-08",1453.9,1479.35,1421.19,1432.1,289260],["2009-04-09",1453.9,1453.9,1403.02,1443.0,118430],["2009-04-10",1512.06,1512.06,1508.43,1512.06,182440],["2009-04-13",1585.54,1585.54,1585.54,1585.54,53110],["2009-04-14",1508.19,1655.15,1508.19,1570.07,195670],["2009-04-15",1508.19,1523.66,1492.72,1492.72,122630],["2009-04-16",1508.19,1508.19,1419.25,1430.85,266930],["2009-04-17",1372.84,1392.18,1361.24,1361.24,183240],["2009-04-20",1295.5,1295.5,1295.5,1295.5,18400],["2009-04-21",1233.62,1233.62,1233.62,1233.62,49460],["2009-04-22",1291.63,1291.63,1202.69,1291.63,78720],["2009-04-23",1291.63,1295.5,1237.49,1249.09,38220],["2009-04-24",1225.89,1225.89,1198.82,1198.82,110830],["2009-04-27",1237.49,1237.49,1198.82,1198.82,69270],["2009-04-28",1179.48,1256.83,1179.48,1256.83,50290],["2009-04-29",1291.63,1295.5,1256.83,1291.63,43560],["2009-05-04",1353.51,1353.51,1353.51,1353.51,14950],["2009-05-05",1419.25,1419.25,1419.25,1419.25,20230],["2009-05-06",1392.18,1430.85,1357.37,1407.65,90980],["2009-05-07",1426.98,1426.98,1357.37,1357.37,99840],["2009-05-08",1430.85,1492.72,1430.85,1430.85,98460],["2009-05-11",1430.85,1457.92,1430.85,1438.58,120510],["2009-05-12",1396.05,1508.19,1396.05,1508.19,187150],["2009-05-13",1508.19,1543.0,1450.19,1450.19,153250],["2009-05-14",1454.05,1508.19,1454.05,1500.46,168240],["2009-05-15",1573.93,1573.93,1566.2,1573.93,141940],["2009-05-18",1651.28,1651.28,1585.54,1651.28,275430],["2009-05-19",1732.49,1732.49,1732.49,1732.49,24400],["2009-05-20",1817.57,1817.57,1778.89,1817.57,287580],["2009-05-21",1817.57,1906.51,1817.57,1906.51,232720],["2009-05-22",1991.59,1991.59,1813.7,1825.3,414770],["2009-05-25",1914.24,1914.24,1914.24,1914.24,171130],["2009-05-26",1991.59,1991.59,1933.58,1991.59,224410],["2009-05-27",1972.25,1991.59,1894.91,1952.92,162500],["2009-05-28",1856.24,1875.57,1856.24,1856.24,118830],["2009-05-29",1856.24,1856.24,1763.43,1763.43,216390],["2009-06-01",1848.5,1848.5,1840.77,1848.5,82970],["2009-06-02",1933.58,1933.58,1933.58,1933.58,12020],["2009-06-03",1972.25,2030.26,1933.58,2030.26,388560],["2009-06-04",2126.94,2126.94,2126.94,2126.94,84060],["2009-06-05",2223.62,2223.62,2223.62,2223.62,23370],["2009-06-08",2320.3,2320.3,2320.3,2320.3,5800],["2009-06-09",2436.31,2436.31,2436.31,2436.31,116830],["2009-06-10",2552.33,2552.33,2436.31,2552.33,1020710],["2009-06-11",2668.34,2668.34,2668.34,2668.34,17810],["2009-06-12",2784.36,2784.36,2784.36,2784.36,23080],["2009-06-15",2919.71,2919.71,2919.71,2919.71,582620],["2009-06-16",2939.04,3055.06,2919.71,3055.06,584620],["2009-06-17",3190.41,3190.41,3132.4,3190.41,492470],["2009-06-18",3345.09,3345.09,3345.09,3345.09,72960],["2009-06-19",3499.78,3499.78,3499.78,3499.78,54000],["2009-06-22",3325.76,3519.12,3325.76,3325.76,750270],["2009-06-23",3171.07,3171.07,3171.07,3171.07,21400],["2009-06-24",3325.76,3325.76,3171.07,3287.09,698200],["2009-06-25",3229.08,3248.42,3132.4,3132.4,321740],["2009-06-26",2997.05,3093.73,2977.71,2977.71,374700],["2009-06-29",2881.04,3113.07,2881.04,3093.73,210420],["2009-06-30",3093.73,3093.73,2939.04,2939.04,117980],["2009-07-01",2803.69,2823.03,2803.69,2803.69,202260],["2009-07-02",2784.36,2900.37,2668.34,2707.01,278510],["2009-07-03",2784.36,2842.36,2707.01,2842.36,269920],["2009-07-06",2977.71,2977.71,2977.71,2977.71,8610],["2009-07-07",3113.07,3113.07,3016.39,3113.07,575340],["2009-07-08",3055.06,3267.75,3035.72,3113.07,229140],["2009-07-09",3113.07,3132.4,3035.72,3055.06,83860],["2009-07-10",3055.06,3055.06,2919.71,2919.71,190970],["2009-07-13",2919.71,2919.71,2784.36,2823.03,134290],["2009-07-14",2842.36,2842.36,2726.35,2765.02,139810],["2009-07-15",2765.02,2861.7,2765.02,2823.03,84210],["2009-07-16",2900.37,2900.37,2823.03,2861.7,89680],["2009-07-17",2861.7,2861.7,2784.36,2784.36,82070],["2009-07-20",2668.34,2707.01,2649.01,2649.01,173560],["2009-07-21",2687.68,2687.68,2610.33,2649.01,155700],["2009-07-22",2707.01,2707.01,2668.34,2687.68,48860],["2009-07-23",2668.34,2803.69,2668.34,2803.69,102870],["2009-07-24",2939.04,2939.04,2939.04,2939.04,46930],["2009-07-27",3074.39,3074.39,3074.39,3074.39,51730],["2009-07-28",3209.74,3209.74,3171.07,3171.07,607900],["2009-07-29",3171.07,3190.41,3055.06,3093.73,132060],["2009-07-30",3055.06,3074.39,2977.71,3016.39,98330],["2009-07-31",3074.39,3151.74,3055.06,3132.4,104580],["2009-08-03",3093.73,3229.08,3093.73,3113.07,122700],["2009-08-04",3190.41,3190.41,3132.4,3132.4,80490],["2009-08-05",3132.4,3190.41,3113.07,3190.41,161030],["2009-08-06",3190.41,3345.09,3190.41,3306.42,386490],["2009-08-07",3325.76,3325.76,3287.09,3306.42,123260],["2009-08-10",3383.77,3461.11,3306.42,3461.11,414230],["2009-08-11",3557.79,3615.8,3499.78,3615.8,427960],["2009-08-12",3751.15,3789.82,3731.81,3789.82,353160],["2009-08-13",3905.83,3944.5,3615.8,3615.8,558430],["2009-08-14",3538.45,3789.82,3538.45,3789.82,369840],["2009-08-17",3712.48,3828.49,3615.8,3615.8,363910],["2009-08-18",3596.46,3712.48,3596.46,3654.47,224670],["2009-08-19",3654.47,3789.82,3635.13,3770.48,255150],["2009-08-20",3789.82,3789.82,3654.47,3731.81,180940],["2009-08-21",3751.15,3867.16,3693.14,3693.14,355300],["2009-08-24",3693.14,3712.48,3654.47,3654.47,232840],["2009-08-25",3635.13,3712.48,3635.13,3693.14,203830],["2009-08-26",3712.48,3731.81,3654.47,3654.47,157200],["2009-08-27",3654.47,3654.47,3596.46,3635.13,196010],["2009-08-28",3693.14,3693.14,3635.13,3673.8,134030],["2009-08-31",3770.48,3770.48,3693.14,3712.48,112650],["2009-09-01",3693.14,3712.48,3635.13,3654.47,147860],["2009-09-03",3635.13,3828.49,3615.8,3828.49,412550],["2009-09-04",3983.18,3983.18,3789.82,3828.49,483960],["2009-09-07",3828.49,3944.5,3712.48,3905.83,194240],["2009-09-08",4021.85,4021.85,3867.16,3905.83,142420],["2009-09-09",3867.16,3944.5,3828.49,3867.16,173980],["2009-09-10",3867.16,4021.85,3828.49,4021.85,226020],["2009-09-11",4060.52,4215.21,4021.85,4215.21,424120],["2009-09-14",4408.56,4408.56,4408.56,4408.56,177680],["2009-09-15",4601.92,4601.92,4524.58,4601.92,539890],["2009-09-16",4640.59,4640.59,4408.56,4408.56,346440],["2009-09-17",4408.56,4485.91,4215.21,4408.56,444360],["2009-09-18",4331.22,4601.92,4331.22,4601.92,486510],["2009-09-21",4640.59,4795.28,4601.92,4795.28,319030],["2009-09-22",4872.62,5027.31,4795.28,5027.31,435000],["2009-09-23",5182.0,5182.0,4911.3,4949.97,522760],["2009-09-24",4833.95,5182.0,4833.95,4988.64,403890],["2009-09-25",5027.31,5220.67,5027.31,5220.67,343280],["2009-09-28",5298.01,5298.01,5027.31,5104.65,186740],["2009-09-29",5027.31,5259.34,4949.97,5065.98,298790],["2009-09-30",5065.98,5143.32,4911.3,4949.97,227040],["2009-10-01",4911.3,5027.31,4756.61,4795.28,332590],["2009-10-02",4640.59,4795.28,4563.25,4640.59,296470],["2009-10-05",4756.61,4872.62,4640.59,4872.62,367370],["2009-10-06",5065.98,5104.65,4988.64,5104.65,289770],["2009-10-07",5336.68,5336.68,5336.68,5336.68,313050],["2009-10-08",5414.03,5568.71,5259.34,5530.04,443490],["2009-10-09",5646.06,5646.06,5375.35,5491.37,313250],["2009-10-12",5491.37,5762.07,5375.35,5762.07,553630],["2009-10-13",5568.71,6032.77,5530.04,5800.74,403900],["2009-10-14",5800.74,5955.43,5723.4,5916.76,164580],["2009-10-15",6110.12,6110.12,5800.74,5800.74,357920],["2009-10-16",5607.38,5800.74,5530.04,5530.04,358630],["2009-10-19",5452.7,5646.06,5414.03,5414.03,193130],["2009-10-20",5414.03,5684.73,5414.03,5646.06,226350],["2009-10-21",5491.37,5684.73,5491.37,5568.71,136520],["2009-10-22",5491.37,5530.04,5336.68,5452.7,210320],["2009-10-23",5452.7,5491.37,5182.0,5220.67,271760],["2009-10-26",5375.35,5452.7,5259.34,5298.01,279500],["2009-10-27",5414.03,5530.04,5336.68,5491.37,603090],["2009-10-28",5646.06,5646.06,5491.37,5607.38,304460],["2009-10-29",5336.68,5530.04,5336.68,5491.37,344480],["2009-10-30",5568.71,5568.71,5414.03,5491.37,257250],["2009-11-02",5259.34,5375.35,5220.67,5220.67,431980],["2009-11-03",5104.65,5220.67,4988.64,4988.64,248490],["2009-11-04",5182.0,5182.0,4872.62,4988.64,159650],["2009-11-05",4988.64,5220.67,4988.64,5220.67,146230],["2009-11-06",5414.03,5452.7,5259.34,5375.35,388660],["2009-11-09",5298.01,5452.7,5182.0,5259.34,196800],["2009-11-10",5259.34,5491.37,5182.0,5452.7,562930],["2009-11-11",5607.38,5684.73,5491.37,5684.73,318070],["2009-11-12",5800.74,5955.43,5684.73,5878.09,517620],["2009-11-13",5762.07,5955.43,5762.07,5839.41,280620],["2009-11-16",6032.77,6110.12,5994.1,6110.12,470560],["2009-11-17",6380.82,6380.82,6380.82,6380.82,76440],["2009-11-18",6690.19,6690.19,6535.5,6612.85,1137430],["2009-11-19",6535.5,6651.52,6458.16,6496.83,523260],["2009-11-20",6496.83,6574.17,6380.82,6380.82,231140],["2009-11-23",6342.14,6342.14,6071.44,6071.44,404500],["2009-11-24",6110.12,6303.47,6032.77,6110.12,436390],["2009-11-25",6071.44,6110.12,5839.41,5839.41,353630],["2009-11-26",5646.06,5762.07,5568.71,5568.71,287020],["2009-11-27",5298.01,5839.41,5298.01,5723.4,568150],["2009-11-30",5723.4,5916.76,5684.73,5684.73,136930],["2009-12-01",5723.4,5878.09,5684.73,5839.41,261080],["2009-12-02",5839.41,5918.32,5563.23,5563.23,230010],["2009-12-03",5484.31,5602.68,5287.04,5484.31,300190],["2009-12-04",5484.31,5681.59,5365.95,5642.14,168780],["2009-12-07",5602.68,5721.05,5602.68,5642.14,154860],["2009-12-08",5642.14,5642.14,5405.4,5484.31,116040],["2009-12-09",5326.49,5365.95,5247.58,5247.58,346340],["2009-12-10",5247.58,5365.95,5129.21,5208.13,169230],["2009-12-11",5208.13,5208.13,4971.39,5010.85,221310],["2009-12-14",5089.76,5247.58,5010.85,5247.58,137730],["2009-12-15",5247.58,5287.04,5129.21,5168.67,84230],["2009-12-16",5010.85,5089.76,4931.94,4931.94,132150],["2009-12-17",4695.2,4774.12,4695.2,4695.2,189610],["2009-12-18",4576.84,4853.03,4576.84,4616.29,268730],["2009-12-21",4734.66,4813.57,4616.29,4813.57,97230],["2009-12-22",4892.48,5010.85,4734.66,4853.03,127530],["2009-12-23",4774.12,4931.94,4774.12,4774.12,63940],["2009-12-24",4813.57,4892.48,4695.2,4892.48,133380],["2009-12-25",4971.39,5129.21,4971.39,5129.21,141390],["2009-12-28",5129.21,5365.95,5050.3,5365.95,199190],["2009-12-29",5365.95,5484.31,5287.04,5287.04,109240],["2009-12-30",5287.04,5523.77,5287.04,5484.31,182060],["2009-12-31",5681.59,5721.05,5563.23,5602.68,240250],["2010-01-04",5642.14,5878.87,5642.14,5878.87,209580],["2010-01-05",6115.6,6115.6,5799.96,5839.41,184280],["2010-01-06",6115.6,6115.6,5997.24,6115.6,459620],["2010-01-07",6273.42,6273.42,6036.69,6036.69,149610],["2010-01-08",6076.15,6115.6,5760.5,5760.5,262500],["2010-01-11",5799.96,5799.96,5484.31,5523.77,362700],["2010-01-12",5405.4,5563.23,5287.04,5287.04,182040],["2010-01-13",5287.04,5444.86,5089.76,5444.86,246210],["2010-01-14",5563.23,5602.68,5326.49,5405.4,131040],["2010-01-15",5405.4,5444.86,5365.95,5405.4,150030],["2010-01-18",5326.49,5326.49,5168.67,5168.67,128220],["2010-01-19",5129.21,5326.49,5129.21,5208.13,72900],["2010-01-20",5208.13,5326.49,5129.21,5129.21,112610],["2010-01-21",5050.3,5168.67,4931.94,4971.39,177280],["2010-01-22",4971.39,5050.3,4853.03,4971.39,96320],["2010-01-25",4971.39,5129.21,4971.39,5129.21,83340],["2010-01-26",5247.58,5365.95,5247.58,5365.95,102170],["2010-01-27",5523.77,5523.77,5287.04,5365.95,209120],["2010-01-28",5365.95,5365.95,5287.04,5287.04,71140],["2010-01-29",5208.13,5287.04,5168.67,5287.04,79910],["2010-02-01",5287.04,5326.49,5247.58,5287.04,67580],["2010-02-02",5326.49,5326.49,5287.04,5287.04,37480],["2010-02-03",5365.95,5405.4,5287.04,5405.4,118850],["2010-02-04",5405.4,5523.77,5405.4,5523.77,183060],["2010-02-05",5484.31,5523.77,5405.4,5405.4,131200],["2010-02-08",5365.95,5444.86,5326.49,5405.4,41420],["2010-02-09",5405.4,5405.4,5326.49,5326.49,61050],["2010-02-10",5405.4,5444.86,5365.95,5405.4,40920],["2010-02-11",5405.4,5405.4,5405.4,5405.4,21550],["2010-02-12",5444.86,5602.68,5405.4,5444.86,136540],["2010-02-22",5602.68,5642.14,5484.31,5563.23,66920],["2010-02-23",5484.31,5523.77,5405.4,5405.4,41680],["2010-02-24",5405.4,5444.86,5326.49,5405.4,51330],["2010-02-25",5405.4,5484.31,5405.4,5405.4,79120],["2010-02-26",5405.4,5444.86,5365.95,5444.86,30800],["2010-03-01",5523.77,5523.77,5444.86,5444.86,35190],["2010-03-02",5444.86,5484.31,5444.86,5444.86,24600],["2010-03-03",5484.31,5523.77,5405.4,5523.77,88920],["2010-03-04",5642.14,5681.59,5563.23,5563.23,89820],["2010-03-05",5642.14,5681.59,5602.68,5642.14,142120],["2010-03-08",5642.14,5839.41,5642.14,5760.5,98870],["2010-03-09",5681.59,5839.41,5681.59,5799.96,119050],["2010-03-10",5799.96,5839.41,5760.5,5799.96,80210],["2010-03-11",5799.96,5918.32,5799.96,5839.41,110300],["2010-03-12",5878.87,5997.24,5839.41,5997.24,98380],["2010-03-15",6233.97,6273.42,6155.06,6273.42,466440],["2010-03-16",6273.42,6391.79,6115.6,6155.06,447070],["2010-03-17",6273.42,6273.42,6155.06,6194.51,325030],["2010-03-18",6273.42,6312.88,6194.51,6312.88,173570],["2010-03-19",6352.34,6352.34,6233.97,6273.42,208080],["2010-03-22",6233.97,6273.42,6194.51,6194.51,124960],["2010-03-23",6194.51,6233.97,6076.15,6076.15,219860],["2010-03-24",6115.6,6273.42,6115.6,6155.06,227830],["2010-03-25",6115.6,6115.6,5918.32,5957.78,212900],["2010-03-26",5997.24,6036.69,5957.78,6036.69,109410],["2010-03-29",6036.69,6036.69,5997.24,6036.69,59320],["2010-03-30",5997.24,6036.69,5918.32,5918.32,111360],["2010-03-31",5918.32,5997.24,5799.96,5799.96,159310],["2010-04-01",5799.96,5918.32,5760.5,5918.32,113850],["2010-04-02",5918.32,5997.24,5878.87,5918.32,91880],["2010-04-05",6036.69,6036.69,5957.78,5997.24,106170],["2010-04-06",5997.24,6076.15,5957.78,5957.78,138000],["2010-04-07",5997.24,6233.97,5957.78,6155.06,148170],["2010-04-08",6194.51,6233.97,6115.6,6194.51,65230],["2010-04-09",6194.51,6273.42,6155.06,6233.97,142030],["2010-04-12",6391.79,6391.79,6391.79,6391.79,179130],["2010-04-13",6312.88,6707.43,6312.88,6470.7,354960],["2010-04-14",6589.07,6589.07,6470.7,6510.16,190090],["2010-04-15",6589.07,6707.43,6549.61,6667.98,215830],["2010-04-16",6786.35,6786.35,6707.43,6746.89,165190],["2010-04-19",6667.98,6707.43,6589.07,6589.07,232660],["2010-04-20",6549.61,6628.52,6510.16,6510.16,122220],["2010-04-21",6628.52,6667.98,6549.61,6628.52,100370],["2010-04-22",6628.52,6707.43,6589.07,6589.07,170300],["2010-04-26",6628.52,6707.43,6589.07,6628.52,107700],["2010-04-27",6707.43,6746.89,6667.98,6746.89,192560],["2010-04-28",6825.8,6983.62,6746.89,6983.62,251680],["2010-04-29",6983.62,7062.53,6904.71,6944.17,151520],["2010-05-04",6983.62,7062.53,6904.71,6983.62,168090],["2010-05-05",6786.35,6825.8,6667.98,6667.98,449930],["2010-05-06",6589.07,6667.98,6510.16,6549.61,218800],["2010-05-07",6352.34,6470.7,6273.42,6391.79,200710],["2010-05-10",6589.07,6707.43,6470.7,6707.43,315390],["2010-05-11",6904.71,6904.71,6628.52,6707.43,96250],["2010-05-12",6510.16,6667.98,6470.7,6470.7,143460],["2010-05-13",6589.07,6628.52,6470.7,6589.07,258490],["2010-05-14",6904.71,6904.71,6667.98,6746.89,527080],["2010-05-17",6786.35,6786.35,6549.61,6589.07,117460],["2010-05-18",6470.7,6589.07,6470.7,6589.07,140680],["2010-05-19",6470.7,6470.7,6273.42,6273.42,308120],["2010-05-20",6036.69,6273.42,6036.69,6273.42,217870],["2010-05-21",5997.24,6115.6,5997.24,5997.24,211150],["2010-05-24",6036.69,6155.06,5997.24,6115.6,151990],["2010-05-25",6115.6,6155.06,6076.15,6115.6,89050],["2010-05-26",6115.6,6233.97,6115.6,6194.51,64150],["2010-05-27",6194.51,6194.51,6076.15,6155.06,59850],["2010-05-28",6312.88,6312.88,6155.06,6233.97,110150],["2010-05-31",6155.06,6233.97,6115.6,6115.6,46120],["2010-06-01",6115.6,6155.06,6076.15,6115.6,49080],["2010-06-02",6036.69,6194.51,6036.69,6194.51,103610],["2010-06-03",6273.42,6312.88,6233.97,6233.97,65950],["2010-06-04",6273.42,6273.42,6155.06,6155.06,36130],["2010-06-07",5997.24,6076.15,5997.24,6036.69,62580],["2010-06-08",6036.69,6115.6,5997.24,6076.15,103180],["2010-06-09",6076.15,6194.51,6076.15,6076.15,83460],["2010-06-10",6076.15,6155.06,6076.15,6076.15,21040],["2010-06-11",6233.97,6352.34,6155.06,6233.97,101220],["2010-06-14",6312.88,6391.79,6233.97,6391.79,68440],["2010-06-15",6391.79,6431.25,6273.42,6352.34,104160],["2010-06-16",6431.25,6431.25,6312.88,6352.34,60510],["2010-06-17",6312.88,6352.34,6273.42,6352.34,84550],["2010-06-18",6352.34,6352.34,6352.34,6352.34,99760],["2010-06-21",6431.25,6628.52,6391.79,6589.07,153140],["2010-06-22",6589.07,6589.07,6431.25,6470.7,93010],["2010-06-23",6431.25,6510.16,6431.25,6431.25,71740],["2010-06-24",6470.7,6470.7,6431.25,6431.25,76090],["2010-06-25",6312.88,6391.79,6312.88,6352.34,38480],["2010-06-28",6312.88,6431.25,6312.88,6352.34,5120],["2010-06-29",6352.34,6391.79,6312.88,6312.88,47710],["2010-06-30",6115.6,6312.88,6115.6,6312.88,92130],["2010-07-01",6312.88,6312.88,6194.51,6273.42,121060],["2010-07-02",6312.88,6312.88,6194.51,6233.97,129270],["2010-07-05",6233.97,6312.88,6233.97,6233.97,96720],["2010-07-06",6233.97,6233.97,6115.6,6155.06,169080],["2010-07-07",6155.06,6194.51,6076.15,6076.15,128660],["2010-07-08",6155.06,6155.06,6115.6,6155.06,73290],["2010-07-09",6194.51,6194.51,6115.6,6155.06,72850],["2010-07-12",6155.06,6431.25,6155.06,6431.25,280440],["2010-07-13",6470.7,6470.7,6312.88,6431.25,191800],["2010-07-14",6431.25,6510.16,6352.34,6352.34,61800],["2010-07-15",6352.34,6352.34,6312.88,6312.88,98500],["2010-07-16",6273.42,6312.88,6273.42,6273.42,142530],["2010-07-19",6233.97,6233.97,6194.51,6233.97,89920],["2010-07-20",6233.97,6233.97,6155.06,6194.51,86700],["2010-07-21",6273.42,6273.42,6194.51,6194.51,149620],["2010-07-22",6155.06,6194.51,6155.06,6155.06,89230],["2010-07-23",6233.97,6233.97,6155.06,6155.06,45040],["2010-07-26",6155.06,6155.06,6076.15,6076.15,81430],["2010-07-27",6076.15,6194.51,6076.15,6115.6,49710],["2010-07-28",6155.06,6155.06,6076.15,6076.15,75710],["2010-07-29",6194.51,6194.51,6115.6,6115.6,157890],["2010-07-30",6115.6,6194.51,6076.15,6115.6,86250],["2010-08-02",6115.6,6115.6,5997.24,6076.15,147820],["2010-08-03",6076.15,6155.06,6036.69,6115.6,160320],["2010-08-04",6115.6,6115.6,6036.69,6115.6,111340],["2010-08-05",6155.06,6155.06,6076.15,6115.6,100200],["2010-08-06",6115.6,6155.06,6036.69,6036.69,94240],["2010-08-09",6115.6,6115.6,5918.32,5918.32,87490],["2010-08-10",5799.96,5799.96,5681.59,5760.5,166270],["2010-08-11",5878.87,5878.87,5721.05,5760.5,34130],["2010-08-12",5760.5,5760.5,5484.31,5484.31,118450],["2010-08-13",5365.95,5523.77,5365.95,5523.77,105350],["2010-08-16",5523.77,5642.14,5523.77,5602.68,80950],["2010-08-17",5484.31,5563.23,5444.86,5523.77,52850],["2010-08-18",5523.77,5523.77,5326.49,5326.49,76420],["2010-08-19",5326.49,5326.49,5208.13,5287.04,56990],["2010-08-20",5208.13,5287.04,5089.76,5287.04,172770],["2010-08-23",5168.67,5168.67,5089.76,5089.76,80430],["2010-08-24",4971.39,5089.76,4853.03,4853.03,189010],["2010-08-25",4616.29,4655.75,4616.29,4616.29,298870],["2010-08-26",4576.84,4695.2,4576.84,4655.75,177370],["2010-08-27",4537.38,4655.75,4497.93,4616.29,111560],["2010-08-30",4774.12,4813.57,4774.12,4813.57,51280],["2010-08-31",4971.39,5050.3,4892.48,5050.3,203130],["2010-09-01",5050.3,5247.58,4931.94,5247.58,167710],["2010-09-06",5444.86,5484.31,5444.86,5484.31,250070],["2010-09-07",5523.77,5721.05,5365.95,5484.31,195900],["2010-09-08",5326.49,5484.31,5326.49,5444.86,158080],["2010-09-09",5444.86,5563.23,5405.4,5563.23,92380],["2010-09-10",5484.31,5602.68,5287.04,5287.04,202090],["2010-09-13",5089.76,5287.04,5050.3,5168.67,96420],["2010-09-14",5247.58,5326.49,5168.67,5247.58,68500],["2010-09-15",5365.95,5365.95,5129.21,5287.04,65240],["2010-09-16",5365.95,5365.95,5208.13,5208.13,31780],["2010-09-17",5326.49,5405.4,5247.58,5405.4,81160],["2010-09-20",5405.4,5523.77,5405.4,5444.86,88480],["2010-09-21",5365.95,5484.31,5287.04,5287.04,84690],["2010-09-22",5247.58,5405.4,5247.58,5326.49,26000],["2010-09-23",5208.13,5365.95,5208.13,5247.58,70890],["2010-09-24",5168.67,5287.04,5168.67,5168.67,54350],["2010-09-27",5247.58,5287.04,5208.13,5247.58,43690],["2010-09-28",5287.04,5365.95,5247.58,5287.04,46930],["2010-09-29",5208.13,5326.49,5168.67,5168.67,100170],["2010-09-30",5208.13,5247.58,5168.67,5208.13,54930],["2010-10-01",5208.13,5247.58,5168.67,5168.67,26050],["2010-10-04",5168.67,5168.67,4971.39,5050.3,117000],["2010-10-05",4931.94,5129.21,4931.94,5129.21,78460],["2010-10-06",5168.67,5247.58,5168.67,5247.58,64760],["2010-10-07",5247.58,5287.04,5208.13,5208.13,25100],["2010-10-08",5129.21,5208.13,5089.76,5129.21,49850],["2010-10-11",5129.21,5129.21,5050.3,5129.21,24380],["2010-10-12",5089.76,5129.21,5050.3,5050.3,29710],["2010-10-13",4971.39,5089.76,4971.39,5010.85,96220],["2010-10-14",5010.85,5129.21,4971.39,5010.85,40830],["2010-10-15",4931.94,5010.85,4931.94,5010.85,40300],["2010-10-18",4971.39,5010.85,4931.94,5010.85,70220],["2010-10-19",4971.39,4971.39,4813.57,4853.03,76150],["2010-10-20",4853.03,4853.03,4655.75,4695.2,110600],["2010-10-21",4774.12,4813.57,4695.2,4695.2,35730],["2010-10-22",4774.12,4774.12,4695.2,4774.12,53330],["2010-10-25",4892.48,5010.85,4813.57,5010.85,271760],["2010-10-26",5089.76,5247.58,5089.76,5168.67,129590],["2010-10-27",5168.67,5168.67,4971.39,5010.85,45560],["2010-10-28",5010.85,5129.21,5010.85,5089.76,15450],["2010-10-29",5089.76,5208.13,5089.76,5208.13,102820],["2010-11-01",5089.76,5168.67,5089.76,5089.76,74670],["2010-11-02",5089.76,5129.21,5010.85,5089.76,65210],["2010-11-03",5010.85,5010.85,4971.39,4971.39,38520],["2010-11-04",5089.76,5089.76,4971.39,5050.3,84580],["2010-11-05",5168.67,5168.67,5089.76,5168.67,114550],["2010-11-08",5208.13,5247.58,5089.76,5168.67,127070],["2010-11-09",5050.3,5050.3,4971.39,5050.3,114480],["2010-11-10",5050.3,5089.76,5010.85,5050.3,123170],["2010-11-11",5050.3,5050.3,4971.39,4971.39,75190],["2010-11-12",4971.39,4971.39,4813.57,4813.57,114390],["2010-11-15",4892.48,4892.48,4774.12,4774.12,83960],["2010-11-16",4734.66,4813.57,4734.66,4774.12,96190],["2010-11-17",4774.12,4892.48,4655.75,4655.75,158940],["2010-11-18",4813.57,4853.03,4813.57,4853.03,75330],["2010-11-19",4971.39,4971.39,4853.03,4853.03,100420],["2010-11-22",4734.66,4853.03,4734.66,4853.03,98960],["2010-11-23",4853.03,4931.94,4813.57,4931.94,61840],["2010-11-24",4813.57,4971.39,4813.57,4971.39,50500],["2010-11-25",4892.48,5050.3,4892.48,4971.39,92030],["2010-11-26",4971.39,4971.39,4853.03,4892.48,122260],["2010-11-29",4853.03,5089.76,4813.57,5089.76,38940],["2010-11-30",5089.76,5326.49,5050.3,5129.21,276950],["2010-12-01",5129.21,5247.58,5050.3,5208.13,169840],["2010-12-02",5208.13,5444.86,5089.76,5365.95,228710],["2010-12-03",5563.23,5563.23,5405.4,5444.86,73150],["2010-12-06",5523.77,5563.23,5247.58,5444.86,221550],["2010-12-07",5444.86,5444.86,5365.95,5365.95,125320],["2010-12-08",5287.04,5444.86,5168.67,5208.13,79490],["2010-12-09",5287.04,5405.4,5247.58,5405.4,57380],["2010-12-10",5405.4,5602.68,5405.4,5602.68,256840],["2010-12-13",5721.05,5878.87,5721.05,5839.41,208340],["2010-12-14",5839.41,5839.41,5602.68,5681.59,173310],["2010-12-15",5760.5,5760.5,5642.14,5681.59,83780],["2010-12-16",5642.14,5642.14,5405.4,5444.86,95740],["2010-12-17",5523.77,5523.77,5444.86,5523.77,200850],["2010-12-20",5602.68,5602.68,5444.86,5444.86,110180],["2010-12-21",5609.85,5651.1,5403.61,5651.1,145320],["2010-12-22",5774.85,5774.85,5486.11,5486.11,25280],["2010-12-23",5486.11,5486.11,5321.11,5321.11,73790],["2010-12-24",5321.11,5362.36,5279.86,5321.11,56430],["2010-12-27",5321.11,5362.36,5279.86,5321.11,43420],["2010-12-28",5197.37,5403.61,5197.37,5279.86,79350],["2010-12-29",5403.61,5403.61,5238.61,5279.86,23180],["2010-12-30",5197.37,5279.86,5197.37,5197.37,93850],["2010-12-31",5197.37,5279.86,5156.12,5279.86,149680],["2011-01-04",5279.86,5321.11,5279.86,5321.11,15490],["2011-01-05",5279.86,5321.11,5238.61,5279.86,33990],["2011-01-06",5238.61,5279.86,5238.61,5279.86,17070],["2011-01-07",5321.11,5321.11,5279.86,5279.86,20530],["2011-01-10",5279.86,5279.86,5238.61,5279.86,27070],["2011-01-11",5197.37,5197.37,5073.62,5073.62,26480],["2011-01-12",5073.62,5114.87,5073.62,5073.62,16710],["2011-01-13",5114.87,5197.37,5114.87,5156.12,25550],["2011-01-14",5321.11,5321.11,5197.37,5321.11,51060],["2011-01-17",5403.61,5403.61,5279.86,5279.86,51440],["2011-01-18",5362.36,5362.36,5279.86,5279.86,72670],["2011-01-19",5321.11,5321.11,5238.61,5279.86,61020],["2011-01-20",5279.86,5321.11,5238.61,5238.61,40620],["2011-01-21",5321.11,5362.36,5279.86,5362.36,53340],["2011-01-24",5403.61,5403.61,5279.86,5362.36,108570],["2011-01-25",5362.36,5362.36,5279.86,5321.11,32640],["2011-01-26",5362.36,5403.61,5321.11,5403.61,40920],["2011-01-27",5403.61,5444.86,5403.61,5444.86,85330],["2011-01-28",5486.11,5527.36,5444.86,5486.11,79360],["2011-02-08",5527.36,5733.6,5486.11,5733.6,67740],["2011-02-09",5898.6,5939.85,5609.85,5692.35,54340],["2011-02-10",5609.85,5609.85,5527.36,5568.61,52670],["2011-02-11",5651.1,5651.1,5568.61,5609.85,24340],["2011-02-14",5609.85,5609.85,5527.36,5527.36,51100],["2011-02-15",5609.85,5774.85,5568.61,5692.35,426320],["2011-02-16",5692.35,5733.6,5568.61,5568.61,36990],["2011-02-17",5527.36,5527.36,5486.11,5527.36,50520],["2011-02-18",5568.61,5568.61,5362.36,5403.61,66980],["2011-02-21",5238.61,5238.61,5156.12,5156.12,144600],["2011-02-22",4908.62,4991.12,4908.62,4908.62,231960],["2011-02-23",5032.37,5032.37,4826.13,4949.87,54430],["2011-02-24",4867.37,4867.37,4702.38,4702.38,124370],["2011-02-25",4743.63,4826.13,4661.13,4826.13,46120],["2011-02-28",4784.88,4867.37,4702.38,4702.38,27980],["2011-03-01",4702.38,4743.63,4702.38,4743.63,27760],["2011-03-02",4743.63,4743.63,4537.38,4537.38,104370],["2011-03-03",4537.38,4537.38,4454.88,4537.38,88290],["2011-03-04",4537.38,4578.63,4496.13,4537.38,55370],["2011-03-07",4619.88,4619.88,4454.88,4537.38,32410],["2011-03-08",4537.38,4578.63,4537.38,4537.38,47010],["2011-03-09",4537.38,4619.88,4413.64,4578.63,126980],["2011-03-10",4619.88,4784.88,4619.88,4784.88,140640],["2011-03-11",4949.87,4991.12,4949.87,4991.12,103220],["2011-03-14",4991.12,4991.12,4743.63,4743.63,115730],["2011-03-15",4619.88,4949.87,4578.63,4949.87,83090],["2011-03-16",4949.87,5073.62,4867.37,5032.37,123320],["2011-03-17",4867.37,5032.37,4867.37,4991.12,98440],["2011-03-18",4949.87,4991.12,4826.13,4991.12,42930],["2011-03-21",5156.12,5156.12,4949.87,4949.87,33120],["2011-03-22",4908.62,4949.87,4702.38,4702.38,81640],["2011-03-23",4743.63,4867.37,4743.63,4867.37,43410],["2011-03-24",4784.88,4867.37,4784.88,4784.88,28000],["2011-03-25",4867.37,4867.37,4784.88,4826.13,12040],["2011-03-28",4991.12,4991.12,4867.37,4867.37,66380],["2011-03-29",4867.37,4949.87,4826.13,4826.13,59940],["2011-03-30",4784.88,4784.88,4743.63,4743.63,36740],["2011-03-31",4784.88,4784.88,4702.38,4702.38,17110],["2011-04-01",4702.38,4743.63,4661.13,4743.63,6290],["2011-04-04",4702.38,4743.63,4702.38,4743.63,21600],["2011-04-05",4743.63,4743.63,4661.13,4661.13,15100],["2011-04-06",4702.38,4826.13,4702.38,4784.88,14180],["2011-04-07",4784.88,4826.13,4743.63,4743.63,24070],["2011-04-08",4702.38,4784.88,4702.38,4743.63,46080],["2011-04-13",4743.63,4743.63,4661.13,4702.38,2200],["2011-04-14",4661.13,4661.13,4537.38,4578.63,54680],["2011-04-15",4619.88,4661.13,4578.63,4578.63,26690],["2011-04-18",4578.63,4578.63,4454.88,4496.13,41050],["2011-04-19",4454.88,4454.88,4331.14,4331.14,35310],["2011-04-20",4331.14,4372.39,4331.14,4372.39,16420],["2011-04-21",4331.14,4372.39,4248.64,4248.64,29190],["2011-04-22",4083.64,4124.89,4042.4,4042.4,40110],["2011-04-25",4166.14,4207.39,4124.89,4207.39,19440],["2011-04-26",4248.64,4248.64,4124.89,4124.89,8930],["2011-04-27",4124.89,4124.89,3926.9,4042.4,415000],["2011-04-28",4042.4,4042.4,3968.15,3968.15,6260],["2011-04-29",4124.89,4124.89,4001.15,4100.14,9700],["2011-05-04",4166.14,4166.14,4042.4,4100.14,10280],["2011-05-05",4124.89,4124.89,4100.14,4116.64,40480],["2011-05-06",4124.89,4166.14,4116.64,4166.14,19080],["2011-05-09",4207.39,4248.64,4124.89,4207.39,16530],["2011-05-10",4248.64,4413.64,4248.64,4372.39,48250],["2011-05-11",4372.39,4413.64,4331.14,4331.14,69390],["2011-05-12",4331.14,4331.14,4289.89,4289.89,17460],["2011-05-13",4289.89,4289.89,4166.14,4166.14,28540],["2011-05-16",4034.15,4166.14,4034.15,4042.4,21670],["2011-05-17",4042.4,4042.4,3877.4,3877.4,14280],["2011-05-18",3720.65,3770.15,3687.65,3687.65,23070],["2011-05-19",3869.15,3869.15,3811.4,3869.15,69280],["2011-05-20",4042.4,4042.4,3877.4,3877.4,61030],["2011-05-23",4025.9,4025.9,3712.4,3712.4,39930],["2011-05-24",3588.66,3588.66,3530.91,3530.91,91220],["2011-05-25",3374.16,3390.66,3357.66,3357.66,105370],["2011-05-26",3192.67,3522.66,3192.67,3522.66,118100],["2011-05-27",3687.65,3687.65,3621.66,3654.66,80970],["2011-05-30",3827.9,3827.9,3745.4,3811.4,87320],["2011-05-31",3811.4,3811.4,3629.91,3629.91,85250],["2011-06-01",3596.91,3811.4,3530.91,3811.4,84860],["2011-06-02",3976.4,3992.9,3959.9,3992.9,66550],["2011-06-03",4190.89,4190.89,4009.4,4042.4,157490],["2011-06-06",4075.39,4075.39,3959.9,4042.4,35690],["2011-06-07",4025.9,4240.39,4025.9,4240.39,106730],["2011-06-08",4190.89,4372.39,4174.39,4289.89,54190],["2011-06-09",4289.89,4322.89,4190.89,4273.39,29270],["2011-06-10",4372.39,4372.39,4256.89,4306.39,51900],["2011-06-13",4438.39,4438.39,4091.89,4289.89,137350],["2011-06-14",4289.89,4438.39,4075.39,4124.89,113610],["2011-06-15",4124.89,4124.89,3926.9,3926.9,65280],["2011-06-16",4042.4,4058.89,3926.9,4058.89,61730],["2011-06-17",3959.9,4042.4,3959.9,4025.9,65400],["2011-06-20",3926.9,4058.89,3926.9,3926.9,30340],["2011-06-21",3959.9,4042.4,3877.4,4042.4,34900],["2011-06-22",4075.39,4091.89,4042.4,4091.89,37670],["2011-06-23",4091.89,4091.89,3959.9,4042.4,13680],["2011-06-24",4091.89,4091.89,3959.9,3959.9,30290],["2011-06-27",4042.4,4042.4,3926.9,3943.4,26280],["2011-06-28",3959.9,3959.9,3844.4,3926.9,54450],["2011-06-29",3943.4,3943.4,3761.9,3794.9,84730],["2011-06-30",3794.9,3794.9,3646.41,3712.4,34430],["2011-07-01",3613.41,3629.91,3563.91,3580.41,25830],["2011-07-04",3580.41,3629.91,3530.91,3530.91,15830],["2011-07-05",3662.91,3695.9,3530.91,3580.41,114710],["2011-07-06",3679.4,3679.4,3563.91,3580.41,53810],["2011-07-07",3580.41,3662.91,3580.41,3580.41,10830],["2011-07-08",3580.41,3580.41,3497.91,3547.41,37410],["2011-07-11",3580.41,3580.41,3530.91,3530.91,31950],["2011-07-12",3514.41,3514.41,3431.91,3431.91,39490],["2011-07-13",3431.91,3464.91,3415.41,3431.91,36020],["2011-07-14",3431.91,3448.41,3299.91,3431.91,41900],["2011-07-15",3464.91,3464.91,3316.41,3431.91,23060],["2011-07-18",3365.91,3382.41,3332.91,3349.41,32600],["2011-07-19",3316.41,3349.41,3316.41,3349.41,28120],["2011-07-20",3349.41,3514.41,3299.91,3514.41,49030],["2011-07-21",3514.41,3514.41,3398.91,3398.91,11030],["2011-07-22",3365.91,3365.91,3283.41,3299.91,96710],["2011-07-25",3349.41,3349.41,3283.41,3283.41,77340],["2011-07-26",3233.92,3283.41,3233.92,3250.42,34460],["2011-07-27",3250.42,3250.42,3200.92,3233.92,103200],["2011-07-28",3217.42,3316.41,3184.42,3184.42,51190],["2011-07-29",3217.42,3217.42,3052.42,3052.42,99590],["2011-08-01",3052.42,3134.92,2903.92,2903.92,119080],["2011-08-02",2821.43,2903.92,2771.93,2771.93,249710],["2011-08-03",2722.43,2804.93,2722.43,2771.93,115350],["2011-08-04",2870.93,2903.92,2837.93,2903.92,137200],["2011-08-05",2920.42,3019.42,2920.42,2986.42,103780],["2011-08-08",2986.42,2986.42,2887.43,2903.92,84380],["2011-08-09",2788.43,2804.93,2771.93,2788.43,89090],["2011-08-10",2870.93,2920.42,2804.93,2854.43,152480],["2011-08-11",2755.43,2854.43,2738.93,2854.43,78320],["2011-08-12",2920.42,2920.42,2870.93,2887.43,51100],["2011-08-15",2887.43,2920.42,2887.43,2887.43,231640],["2011-08-16",2887.43,2953.42,2887.43,2920.42,62740],["2011-08-17",2953.42,3052.42,2936.92,3052.42,134670],["2011-08-18",3184.42,3200.92,3184.42,3200.92,215490],["2011-08-19",3167.92,3316.41,3101.92,3266.92,344020],["2011-08-22",3299.91,3415.41,3299.91,3415.41,138100],["2011-08-23",3448.41,3580.41,3415.41,3547.41,190840],["2011-08-24",3547.41,3679.4,3382.41,3382.41,266250],["2011-08-25",3382.41,3481.41,3233.92,3415.41,209380],["2011-08-26",3514.41,3514.41,3415.41,3448.41,131660],["2011-08-29",3530.91,3613.41,3448.41,3613.41,131700],["2011-08-30",3778.4,3778.4,3712.4,3778.4,290080],["2011-08-31",3745.4,3910.4,3712.4,3827.9,180380],["2011-09-01",3794.9,3926.9,3794.9,3827.9,209170],["2011-09-05",3827.9,3844.4,3646.41,3662.91,167650],["2011-09-06",3547.41,3580.41,3481.41,3481.41,205740],["2011-09-07",3547.41,3646.41,3547.41,3646.41,124140],["2011-09-08",3811.4,3827.9,3662.91,3662.91,204130],["2011-09-09",3646.41,3745.4,3563.91,3695.9,130250],["2011-09-12",3596.91,3728.9,3580.41,3662.91,229420],["2011-09-13",3778.4,3844.4,3662.91,3844.4,305860],["2011-09-14",3976.4,4025.9,3893.9,4025.9,711500],["2011-09-15",3877.4,4124.89,3844.4,4124.89,350800],["2011-09-16",4124.89,4124.89,3926.9,3926.9,358600],["2011-09-19",3778.4,4009.4,3761.9,3943.4,174430],["2011-09-20",3877.4,3943.4,3778.4,3794.9,224140],["2011-09-21",3860.9,3860.9,3613.41,3646.41,331540],["2011-09-22",3745.4,3778.4,3629.91,3745.4,150510],["2011-09-23",3629.91,3712.4,3629.91,3646.41,147580],["2011-09-26",3629.91,3794.9,3580.41,3596.91,118340],["2011-09-27",3580.41,3662.91,3563.91,3563.91,139900],["2011-09-28",3596.91,3629.91,3563.91,3580.41,125110],["2011-09-29",3563.91,3563.91,3415.41,3448.41,121840],["2011-09-30",3481.41,3481.41,3415.41,3415.41,103020],["2011-10-03",3382.41,3382.41,3266.92,3266.92,46400],["2011-10-04",3151.42,3266.92,3151.42,3151.42,145970],["2011-10-05",3184.42,3283.41,3184.42,3217.42,79840],["2011-10-06",3266.92,3365.91,3250.42,3299.91,184730],["2011-10-07",3349.41,3349.41,3283.41,3299.91,126150],["2011-10-10",3299.91,3316.41,3233.92,3283.41,45170],["2011-10-11",3299.91,3332.91,3266.92,3299.91,134070],["2011-10-12",3299.91,3299.91,3184.42,3217.42,118650],["2011-10-13",3217.42,3250.42,3184.42,3217.42,47730],["2011-10-14",3217.42,3233.92,3184.42,3184.42,88530],["2011-10-17",3233.92,3233.92,3184.42,3184.42,81310],["2011-10-18",3184.42,3184.42,3101.92,3134.92,112690],["2011-10-19",3151.42,3151.42,3101.92,3134.92,44220],["2011-10-20",3151.42,3151.42,3134.92,3134.92,37540],["2011-10-21",3134.92,3250.42,3134.92,3217.42,180050],["2011-10-24",3233.92,3266.92,3184.42,3184.42,34460],["2011-10-25",3101.92,3134.92,3052.42,3052.42,86240],["2011-10-26",3052.42,3085.42,3035.92,3068.92,57490],["2011-10-27",3134.92,3217.42,3134.92,3217.42,248110],["2011-10-28",3349.41,3365.91,3200.92,3365.91,154860],["2011-10-31",3448.41,3464.91,3250.42,3266.92,131610],["2011-11-01",3415.41,3415.41,3332.91,3349.41,720560],["2011-11-02",3349.41,3398.91,3266.92,3299.91,243490],["2011-11-03",3349.41,3349.41,3283.41,3299.91,186050],["2011-11-04",3299.91,3332.91,3283.41,3283.41,177820],["2011-11-07",3250.42,3266.92,3134.92,3151.42,196840],["2011-11-08",3052.42,3151.42,3035.92,3134.92,219130],["2011-11-09",3233.92,3233.92,3134.92,3167.92,202980],["2011-11-10",3134.92,3134.92,3052.42,3085.42,260950],["2011-11-11",3104.47,3142.56,2933.05,2990.19,69650],["2011-11-14",2875.92,2894.96,2856.87,2856.87,304900],["2011-11-15",2856.87,2875.92,2723.55,2723.55,449870],["2011-11-16",2723.55,2837.82,2723.55,2837.82,163860],["2011-11-17",2837.82,2837.82,2723.55,2723.55,236440],["2011-11-18",2723.55,2723.55,2628.32,2666.41,119420],["2011-11-21",2647.37,2666.41,2609.28,2647.37,82430],["2011-11-22",2628.32,2704.5,2628.32,2647.37,109960],["2011-11-23",2761.64,2761.64,2666.41,2666.41,89050],["2011-11-24",2666.41,2723.55,2666.41,2685.46,71580],["2011-11-25",2704.5,2742.6,2666.41,2742.6,76880],["2011-11-28",2742.6,2875.92,2742.6,2837.82,91280],["2011-11-29",2818.78,2875.92,2761.64,2761.64,72290],["2011-11-30",2780.69,2780.69,2666.41,2666.41,121440],["2011-12-01",2761.64,2761.64,2666.41,2742.6,79610],["2011-12-02",2761.64,2837.82,2761.64,2837.82,124250],["2011-12-05",2952.1,2971.15,2914.01,2971.15,256770],["2011-12-06",3028.28,3104.47,2952.1,2971.15,261740],["2011-12-07",2933.05,3009.24,2933.05,3009.24,139040],["2011-12-08",3009.24,3142.56,3009.24,3085.42,445940],["2011-12-09",3047.33,3066.37,2933.05,2933.05,281420],["2011-12-12",2914.01,2914.01,2799.73,2799.73,194110],["2011-12-13",2856.87,2856.87,2704.5,2761.64,157980],["2011-12-14",2799.73,2799.73,2628.32,2628.32,375030],["2011-12-15",2609.28,2666.41,2514.05,2571.18,261930],["2011-12-16",2609.28,2685.46,2590.23,2685.46,240840],["2011-12-19",2723.55,2742.6,2628.32,2628.32,171430],["2011-12-20",2590.23,2704.5,2552.14,2552.14,76880],["2011-12-21",2552.14,2647.37,2552.14,2590.23,69410],["2011-12-22",2590.23,2590.23,2475.95,2475.95,253570],["2011-12-23",2399.77,2437.86,2361.68,2437.86,331240],["2011-12-26",2399.77,2437.86,2323.59,2323.59,208650],["2011-12-27",2247.4,2323.59,2228.36,2228.36,220200],["2011-12-28",2228.36,2323.59,2228.36,2323.59,61500],["2011-12-29",2323.59,2342.63,2209.31,2323.59,93970],["2011-12-30",2418.82,2437.86,2361.68,2418.82,98260],["2012-01-03",2418.82,2456.91,2399.77,2399.77,32990],["2012-01-04",2456.91,2456.91,2380.73,2399.77,56810],["2012-01-05",2361.68,2361.68,2285.5,2285.5,586070],["2012-01-06",2285.5,2285.5,2171.22,2171.22,279140],["2012-01-09",2171.22,2247.4,2075.99,2114.08,513030],["2012-01-10",2095.04,2209.31,2095.04,2209.31,510070],["2012-01-11",2285.5,2285.5,2171.22,2171.22,348930],["2012-01-12",2171.22,2266.45,2171.22,2190.27,470170],["2012-01-13",2247.4,2285.5,2228.36,2285.5,221540],["2012-01-16",2361.68,2399.77,2342.63,2399.77,258510],["2012-01-17",2399.77,2456.91,2342.63,2361.68,352490],["2012-01-18",2380.73,2380.73,2304.54,2323.59,176560],["2012-01-19",2342.63,2437.86,2342.63,2437.86,203300],["2012-01-20",2475.95,2514.05,2418.82,2495.0,250160],["2012-01-30",2456.91,2475.95,2380.73,2456.91,256450],["2012-01-31",2418.82,2552.14,2418.82,2418.82,394570],["2012-02-01",2437.86,2533.09,2399.77,2533.09,881710],["2012-02-02",2628.32,2647.37,2590.23,2647.37,306960],["2012-02-03",2761.64,2761.64,2590.23,2590.23,798840],["2012-02-06",2590.23,2590.23,2495.0,2552.14,250420],["2012-02-07",2590.23,2628.32,2495.0,2590.23,443270],["2012-02-08",2628.32,2704.5,2590.23,2666.41,353230],["2012-02-09",2666.41,2723.55,2590.23,2609.28,305940],["2012-02-10",2609.28,2628.32,2495.0,2514.05,362420],["2012-02-13",2514.05,2609.28,2495.0,2533.09,338650],["2012-02-14",2590.23,2590.23,2533.09,2590.23,128780],["2012-02-15",2590.23,2590.23,2495.0,2495.0,176720],["2012-02-16",2514.05,2533.09,2456.91,2533.09,163980],["2012-02-17",2533.09,2590.23,2514.05,2571.18,294860],["2012-02-20",2609.28,2685.46,2609.28,2685.46,403040],["2012-02-21",2799.73,2799.73,2628.32,2666.41,318290],["2012-02-22",2666.41,2799.73,2647.37,2799.73,608900],["2012-02-23",2856.87,2933.05,2799.73,2933.05,861870],["2012-02-24",2990.19,3066.37,2933.05,2952.1,618280],["2012-02-27",2952.1,3085.42,2894.96,3085.42,390920],["2012-02-28",3123.51,3123.51,2933.05,2933.05,532410],["2012-02-29",2933.05,2952.1,2818.78,2875.92,371420],["2012-03-01",2914.01,2914.01,2780.69,2856.87,255450],["2012-03-02",2914.01,2990.19,2856.87,2990.19,618870],["2012-03-05",3123.51,3123.51,3123.51,3123.51,59540],["2012-03-06",3275.88,3275.88,3180.65,3275.88,2362330],["2012-03-07",3275.88,3428.24,3161.6,3428.24,655970],["2012-03-08",3428.24,3599.66,3428.24,3504.43,1190760],["2012-03-09",3599.66,3675.84,3504.43,3637.75,580020],["2012-03-12",3618.7,3618.7,3466.34,3466.34,316240],["2012-03-13",3371.11,3447.29,3294.92,3333.02,558930],["2012-03-14",3390.15,3390.15,3180.65,3180.65,682860],["2012-03-15",3161.6,3333.02,3047.33,3333.02,670350],["2012-03-16",3447.29,3466.34,3180.65,3180.65,736280],["2012-03-19",3180.65,3294.92,3142.56,3199.69,324930],["2012-03-20",3199.69,3294.92,3199.69,3294.92,445910],["2012-03-21",3371.11,3447.29,3352.06,3352.06,893670],["2012-03-22",3352.06,3485.38,3352.06,3428.24,634610],["2012-03-23",3504.43,3599.66,3447.29,3580.61,507200],["2012-03-26",3580.61,3637.75,3485.38,3523.47,464470],["2012-03-27",3409.2,3485.38,3352.06,3352.06,821910],["2012-03-28",3275.88,3333.02,3199.69,3275.88,490470],["2012-03-29",3275.88,3390.15,3123.51,3123.51,612290],["2012-03-30",3199.69,3275.88,3199.69,3275.88,944480],["2012-04-03",3390.15,3428.24,3294.92,3409.2,345600],["2012-04-04",3352.06,3428.24,3275.88,3275.88,386100],["2012-04-05",3218.74,3390.15,3218.74,3333.02,280920],["2012-04-06",3352.06,3485.38,3352.06,3485.38,1436520],["2012-04-09",3485.38,3656.79,3485.38,3656.79,871560],["2012-04-10",3694.89,3809.16,3542.52,3618.7,817250],["2012-04-11",3790.11,3790.11,3732.98,3790.11,788060],["2012-04-12",3961.53,3961.53,3961.53,3961.53,886960],["2012-04-13",4151.99,4151.99,4037.71,4151.99,1643890],["2012-04-16",4342.44,4342.44,4342.44,4342.44,391340],["2012-04-17",4551.95,4551.95,4551.95,4551.95,68530],["2012-04-18",4761.45,4761.45,4723.36,4761.45,1951980],["2012-04-19",4666.22,4761.45,4532.9,4532.9,1725540],["2012-04-20",4323.4,4647.18,4323.4,4342.44,1490110],["2012-04-23",4380.53,4551.95,4380.53,4551.95,574990],["2012-04-24",4551.95,4761.45,4418.63,4761.45,896900],["2012-04-25",4932.86,4990.0,4856.68,4990.0,844180],["2012-04-26",4951.91,5142.37,4856.68,4894.77,1068210],["2012-04-27",4894.77,5123.32,4856.68,5009.05,753070],["2012-05-02",5009.05,5085.23,4761.45,4761.45,1108180],["2012-05-03",4704.31,4894.77,4551.95,4780.5,888330],["2012-05-04",4799.54,5009.05,4799.54,4932.86,583430],["2012-05-07",5009.05,5009.05,4799.54,4913.82,685140],["2012-05-08",4913.82,5142.37,4780.5,4818.59,1045500],["2012-05-09",4818.59,5047.14,4818.59,5047.14,1348170],["2012-05-10",5237.6,5294.73,5142.37,5294.73,1454940],["2012-05-11",5294.73,5313.78,5104.28,5104.28,450850],["2012-05-14",4932.86,5085.23,4856.68,4856.68,754210],["2012-05-15",4761.45,4818.59,4628.13,4628.13,1302860],["2012-05-16",4628.13,4704.31,4399.58,4494.81,963150],["2012-05-17",4494.81,4666.22,4323.4,4323.4,472560],["2012-05-18",4228.17,4342.44,4113.89,4151.99,544520],["2012-05-21",4190.08,4342.44,4190.08,4342.44,263260],["2012-05-22",4380.53,4551.95,4304.35,4456.72,584950],["2012-05-23",4456.72,4456.72,4247.21,4247.21,548260],["2012-05-24",4209.12,4247.21,4037.71,4094.85,403050],["2012-05-25",4285.31,4285.31,4247.21,4285.31,124210],["2012-05-28",4494.81,4494.81,4342.44,4475.76,924450],["2012-05-29",4304.35,4513.86,4304.35,4437.67,255920],["2012-05-30",4418.63,4609.08,4418.63,4513.86,260080],["2012-05-31",4513.86,4513.86,4342.44,4380.53,155170],["2012-06-01",4456.72,4513.86,4342.44,4380.53,511690],["2012-06-04",4342.44,4342.44,4171.03,4190.08,541510],["2012-06-05",4209.12,4323.4,4190.08,4323.4,172470],["2012-06-06",4323.4,4513.86,4323.4,4494.81,229720],["2012-06-07",4570.99,4704.31,4475.76,4647.18,485120],["2012-06-08",4723.36,4761.45,4475.76,4494.81,479210],["2012-06-11",4513.86,4628.13,4475.76,4494.81,424300],["2012-06-12",4513.86,4513.86,4361.49,4399.58,146850],["2012-06-13",4399.58,4475.76,4342.44,4361.49,218100],["2012-06-14",4304.35,4418.63,4304.35,4342.44,128960],["2012-06-15",4323.4,4551.95,4323.4,4551.95,346720],["2012-06-18",4647.18,4704.31,4494.81,4590.04,278310],["2012-06-19",4590.04,4590.04,4418.63,4418.63,139720],["2012-06-20",4456.72,4494.81,4418.63,4475.76,57970],["2012-06-21",4513.86,4513.86,4399.58,4399.58,68100],["2012-06-22",4380.53,4380.53,4304.35,4304.35,190040],["2012-06-25",4304.35,4342.44,4113.89,4113.89,279440],["2012-06-26",4018.66,4075.8,3942.48,3942.48,212100],["2012-06-27",3999.62,4018.66,3809.16,3809.16,161670],["2012-06-28",3904.39,3904.39,3656.79,3790.11,210950],["2012-06-29",3828.21,3961.53,3809.16,3961.53,144730],["2012-07-02",3961.53,4094.85,3809.16,3809.16,221610],["2012-07-03",3713.93,3828.21,3618.7,3618.7,349690],["2012-07-04",3618.7,3790.11,3618.7,3637.75,176550],["2012-07-05",3713.93,3771.07,3561.57,3771.07,113260],["2012-07-06",3847.25,3942.48,3771.07,3885.34,311430],["2012-07-09",3809.16,3885.34,3694.89,3694.89,78150],["2012-07-10",3637.75,3752.02,3637.75,3694.89,194120],["2012-07-11",3732.98,3790.11,3713.93,3771.07,49150],["2012-07-12",3809.16,3866.3,3771.07,3809.16,115780],["2012-07-13",3847.25,3999.62,3828.21,3999.62,569770],["2012-07-16",3999.62,4132.94,3904.39,3980.57,234540],["2012-07-17",3923.44,4171.03,3923.44,4132.94,143370],["2012-07-18",4132.94,4190.08,4075.8,4151.99,261730],["2012-07-19",4094.85,4342.44,4094.85,4323.4,269580],["2012-07-20",4418.63,4437.67,4266.26,4266.26,286130],["2012-07-23",4266.26,4304.35,4094.85,4094.85,161660],["2012-07-24",3999.62,4094.85,3942.48,3961.53,210400],["2012-07-25",3809.16,4018.66,3809.16,3885.34,119830],["2012-07-26",3885.34,3999.62,3809.16,3904.39,190630],["2012-07-27",3904.39,3961.53,3809.16,3809.16,229990],["2012-07-30",3752.02,3847.25,3732.98,3732.98,150230],["2012-07-31",3732.98,3828.21,3732.98,3771.07,72940],["2012-08-01",3771.07,3771.07,3656.79,3732.98,87420],["2012-08-02",3790.11,3790.11,3713.93,3732.98,81240],["2012-08-03",3732.98,3752.02,3694.89,3694.89,40850],["2012-08-06",3771.07,3866.3,3732.98,3828.21,157280],["2012-08-07",3847.25,3866.3,3809.16,3809.16,122570],["2012-08-08",3828.21,3847.25,3809.16,3847.25,79360],["2012-08-09",3847.25,3942.48,3847.25,3885.34,123400],["2012-08-10",3904.39,3923.44,3809.16,3809.16,99950],["2012-08-13",3771.07,3828.21,3752.02,3752.02,102480],["2012-08-14",3809.16,3847.25,3771.07,3809.16,102640],["2012-08-15",3809.16,3847.25,3771.07,3809.16,69420],["2012-08-16",3809.16,3809.16,3752.02,3752.02,66690],["2012-08-17",3771.07,3847.25,3771.07,3809.16,101600],["2012-08-20",3885.34,3999.62,3828.21,3999.62,317520],["2012-08-21",3999.62,3999.62,3809.16,3809.16,475730],["2012-08-22",3618.7,3790.11,3618.7,3618.7,675720],["2012-08-23",3504.43,3542.52,3447.29,3447.29,278340],["2012-08-24",3275.88,3580.61,3275.88,3447.29,721320],["2012-08-27",3313.97,3313.97,3275.88,3275.88,302330],["2012-08-28",3275.88,3275.88,3123.51,3123.51,283670],["2012-08-29",3085.42,3275.88,3085.42,3275.88,331200],["2012-08-30",3294.92,3371.11,3199.69,3275.88,198690],["2012-08-31",3275.88,3313.97,3218.74,3237.79,83330],["2012-09-04",3237.79,3313.97,3237.79,3237.79,79110],["2012-09-05",3237.79,3237.79,3104.47,3123.51,122220],["2012-09-06",3066.37,3199.69,3047.33,3047.33,216350],["2012-09-07",3123.51,3123.51,3028.28,3028.28,77280],["2012-09-10",2952.1,2952.1,2894.96,2894.96,271310],["2012-09-11",2780.69,2837.82,2761.64,2761.64,470920],["2012-09-12",2723.55,2856.87,2723.55,2761.64,36910],["2012-09-13",2742.6,2894.96,2742.6,2894.96,171440],["2012-09-14",2971.15,3028.28,2894.96,3028.28,244700],["2012-09-17",2952.1,3047.33,2894.96,2914.01,173860],["2012-09-18",2856.87,2914.01,2780.69,2780.69,189330],["2012-09-19",2704.5,2799.73,2704.5,2780.69,139490],["2012-09-20",2685.46,2761.64,2647.37,2666.41,191530],["2012-09-21",2742.6,2761.64,2685.46,2723.55,95250],["2012-09-24",2723.55,2723.55,2628.32,2628.32,65240],["2012-09-25",2666.41,2666.41,2571.18,2628.32,45640],["2012-09-26",2704.5,2723.55,2666.41,2685.46,67710],["2012-09-27",2666.41,2704.5,2571.18,2628.32,90180],["2012-09-28",2647.37,2647.37,2628.32,2628.32,63460],["2012-10-01",2685.46,2685.46,2533.09,2533.09,120890],["2012-10-02",2495.0,2552.14,2495.0,2495.0,106580],["2012-10-03",2495.0,2590.23,2495.0,2533.09,80180],["2012-10-04",2456.91,2590.23,2456.91,2514.05,27230],["2012-10-05",2552.14,2628.32,2533.09,2628.32,94340],["2012-10-08",2666.41,2742.6,2666.41,2742.6,264300],["2012-10-09",2761.64,2875.92,2742.6,2837.82,349720],["2012-10-10",2761.64,2894.96,2761.64,2856.87,41190],["2012-10-11",2856.87,2990.19,2799.73,2856.87,158650],["2012-10-12",2875.92,2875.92,2780.69,2799.73,116960],["2012-10-15",2799.73,2856.87,2723.55,2723.55,32010],["2012-10-16",2723.55,2856.87,2723.55,2856.87,246808],["2012-10-17",2856.87,2990.19,2856.87,2914.01,351490],["2012-10-18",2914.01,2971.15,2894.96,2894.96,68320],["2012-10-19",2818.78,2875.92,2761.64,2761.64,257300],["2012-10-22",2780.69,2780.69,2666.41,2704.5,110700],["2012-10-23",2704.5,2780.69,2685.46,2742.6,75970],["2012-10-24",2704.5,2742.6,2685.46,2704.5,56250],["2012-10-25",2685.46,2704.5,2666.41,2666.41,55960],["2012-10-26",2704.5,2723.55,2704.5,2704.5,9140],["2012-10-29",2704.5,2723.55,2685.46,2685.46,12550],["2012-10-30",2685.46,2742.6,2666.41,2723.55,20440],["2012-10-31",2704.5,2799.73,2666.41,2704.5,48150],["2012-11-01",2723.55,2723.55,2666.41,2666.41,52480],["2012-11-02",2533.09,2666.41,2533.09,2533.09,268280],["2012-11-05",2533.09,2571.18,2533.09,2533.09,50220],["2012-11-06",2552.14,2571.18,2514.05,2533.09,23780],["2012-11-07",2514.05,2628.32,2514.05,2590.23,104920],["2012-11-08",2552.14,2647.37,2552.14,2647.37,72330],["2012-11-09",2647.37,2666.41,2628.32,2628.32,83660],["2012-11-12",2666.41,2742.6,2647.37,2742.6,273160],["2012-11-13",2837.82,2875.92,2799.73,2818.78,513000],["2012-11-14",2761.64,2875.92,2742.6,2761.64,144420],["2012-11-15",2780.69,2780.69,2685.46,2742.6,103030],["2012-11-16",2723.55,2761.64,2666.41,2723.55,47690],["2012-11-19",2723.55,2761.64,2704.5,2704.5,117050],["2012-11-20",2704.5,2761.64,2704.5,2761.64,93530],["2012-11-21",2761.64,2761.64,2723.55,2723.55,70000],["2012-11-22",2723.55,2742.6,2723.55,2723.55,30250],["2012-11-23",2723.55,2742.6,2723.55,2723.55,54620],["2012-11-26",2704.5,2704.5,2647.37,2647.37,108820],["2012-11-27",2666.41,2666.41,2590.23,2590.23,67930],["2012-11-28",2628.32,2628.32,2590.23,2609.28,71170],["2012-11-29",2628.32,2666.41,2609.28,2628.32,76810],["2012-11-30",2609.28,2666.41,2609.28,2609.28,88800],["2012-12-03",2628.32,2666.41,2609.28,2666.41,41680],["2012-12-04",2628.32,2704.5,2628.32,2666.41,79340],["2012-12-05",2666.41,2761.64,2647.37,2666.41,461370],["2012-12-06",2666.41,2685.46,2647.37,2666.41,227510],["2012-12-07",2666.41,2685.46,2628.32,2628.32,274730],["2012-12-10",2647.37,2742.6,2647.37,2685.46,343810],["2012-12-11",2704.5,2799.73,2704.5,2761.64,463740],["2012-12-12",2780.69,2894.96,2723.55,2799.73,1105870],["2012-12-13",2837.82,2875.92,2780.69,2780.69,586630],["2012-12-14",2761.64,2856.87,2761.64,2818.78,553390],["2012-12-17",2818.78,2856.87,2799.73,2818.78,333410],["2012-12-18",2799.73,2818.78,2761.64,2780.69,372830],["2012-12-19",2875.92,2914.01,2875.92,2914.01,537630],["2012-12-20",2990.19,3047.33,2971.15,2990.19,1586040],["2012-12-21",2971.15,2971.15,2894.96,2933.05,492160],["2012-12-24",2933.05,2990.19,2875.92,2952.1,454380],["2012-12-25",2971.15,2990.19,2894.96,2933.05,432590],["2012-12-26",2914.01,3028.28,2894.96,2990.19,433510],["2012-12-27",3047.33,3066.37,2990.19,2990.19,647030],["2012-12-28",2990.19,3085.42,2952.1,3085.42,348320],["2013-01-02",3123.51,3237.79,3104.47,3199.69,543050],["2013-01-03",3199.69,3199.69,3047.33,3066.37,943860],["2013-01-04",3066.37,3142.56,3047.33,3085.42,646330],["2013-01-07",3085.42,3199.69,3085.42,3142.56,926460],["2013-01-08",3142.56,3180.65,3085.42,3161.6,454690],["2013-01-09",3161.6,3313.97,3028.28,3085.42,1136530],["2013-01-10",3066.37,3161.6,2990.19,3161.6,384970],["2013-01-11",3256.83,3256.83,3104.47,3161.6,460110],["2013-01-14",3085.42,3161.6,3066.37,3104.47,286940],["2013-01-15",3085.42,3218.74,3085.42,3180.65,523600],["2013-01-16",3180.65,3390.15,3180.65,3390.15,1704270],["2013-01-17",3390.15,3428.24,3218.74,3218.74,767830],["2013-01-18",3218.74,3333.02,3104.47,3199.69,738950],["2013-01-21",3256.83,3256.83,3104.47,3123.51,427800],["2013-01-22",3104.47,3180.65,2914.01,2990.19,487740],["2013-01-23",2990.19,3028.28,2875.92,2990.19,397460],["2013-01-24",3009.24,3066.37,2990.19,3047.33,231550],["2013-01-25",3047.33,3218.74,3047.33,3218.74,621860],["2013-01-28",3218.74,3333.02,3180.65,3218.74,876010],["2013-01-29",3237.79,3237.79,3161.6,3180.65,363260],["2013-01-30",3180.65,3294.92,3180.65,3199.69,488720],["2013-01-31",3161.6,3218.74,3142.56,3142.56,248730],["2013-02-01",3123.51,3142.56,3085.42,3104.47,418340],["2013-02-04",3161.6,3256.83,3104.47,3161.6,589770],["2013-02-05",3199.69,3199.69,3123.51,3123.51,258890],["2013-02-06",3180.65,3256.83,3161.6,3199.69,673570],["2013-02-07",3256.83,3409.2,3218.74,3409.2,1356280],["2013-02-08",3428.24,3599.66,3390.15,3485.38,468700],["2013-02-18",3580.61,3580.61,3466.34,3523.47,430450],["2013-02-19",3428.24,3523.47,3409.2,3428.24,707410],["2013-02-20",3390.15,3504.43,3390.15,3466.34,686450],["2013-02-21",3428.24,3466.34,3237.79,3237.79,925130],["2013-02-22",3294.92,3294.92,3028.28,3085.42,807330],["2013-02-25",3085.42,3256.83,3085.42,3142.56,328100],["2013-02-26",3142.56,3161.6,2933.05,2952.1,594240],["2013-02-27",2952.1,3047.33,2875.92,3028.28,259520],["2013-02-28",3142.56,3142.56,2990.19,3047.33,251500],["2013-03-01",3047.33,3085.42,3009.24,3028.28,169060],["2013-03-04",2990.19,3047.33,2875.92,2875.92,295740],["2013-03-05",2837.82,2933.05,2818.78,2856.87,218000],["2013-03-06",2894.96,2933.05,2875.92,2875.92,115150],["2013-03-07",2856.87,2933.05,2856.87,2856.87,186800],["2013-03-08",2914.01,2914.01,2856.87,2894.96,81430],["2013-03-11",2914.01,3047.33,2856.87,2990.19,308500],["2013-03-12",2990.19,3028.28,2894.96,2952.1,281090],["2013-03-13",2933.05,3066.37,2933.05,2990.19,363730],["2013-03-14",3009.24,3066.37,2990.19,3047.33,305660],["2013-03-15",3066.37,3142.56,3028.28,3142.56,329910],["2013-03-18",3142.56,3142.56,3047.33,3047.33,158490],["2013-03-19",3009.24,3028.28,2971.15,2990.19,114680],["2013-03-20",3028.28,3104.47,3009.24,3047.33,177410],["2013-03-21",3047.33,3085.42,2990.19,2990.19,186040],["2013-03-22",2990.19,3066.37,2933.05,2933.05,314310],["2013-03-25",2933.05,3028.28,2914.01,2952.1,77300],["2013-03-26",2952.1,3009.24,2933.05,2952.1,87560],["2013-03-27",2914.01,2990.19,2914.01,2952.1,95310],["2013-03-28",2990.19,2990.19,2914.01,2914.01,130710],["2013-03-29",2875.92,2914.01,2837.82,2894.96,63770],["2013-04-01",2914.01,2914.01,2837.82,2914.01,280900],["2013-04-02",2914.01,2990.19,2914.01,2952.1,244960],["2013-04-03",2971.15,2971.15,2894.96,2894.96,199850],["2013-04-04",2894.96,2952.1,2875.92,2894.96,170250],["2013-04-05",2914.01,2914.01,2875.92,2894.96,98140],["2013-04-08",2914.01,2914.01,2837.82,2856.87,325220],["2013-04-09",2856.87,2894.96,2837.82,2875.92,277880],["2013-04-10",2875.92,2894.96,2761.64,2761.64,206250],["2013-04-11",2761.64,2837.82,2723.55,2761.64,162880],["2013-04-12",2761.64,2761.64,2628.32,2647.37,164080],["2013-04-15",2647.37,2723.55,2495.0,2533.09,362800],["2013-04-16",2475.95,2571.18,2456.91,2533.09,239680],["2013-04-17",2590.23,2590.23,2533.09,2552.14,235170],["2013-04-18",2495.0,2552.14,2456.91,2475.95,362890],["2013-04-22",2475.95,2475.95,2361.68,2361.68,399490],["2013-04-23",2380.73,2418.82,2361.68,2361.68,171440],["2013-04-24",2342.63,2380.73,2342.63,2361.68,139870],["2013-04-25",2361.68,2514.05,2361.68,2456.91,437720],["2013-04-26",2437.86,2475.95,2399.77,2399.77,80330],["2013-05-02",2418.82,2456.91,2399.77,2418.82,156980],["2013-05-03",2418.82,2437.86,2399.77,2418.82,103480],["2013-05-06",2456.91,2571.18,2456.91,2571.18,685350],["2013-05-07",2590.23,2628.32,2533.09,2533.09,297660],["2013-05-08",2571.18,2571.18,2514.05,2533.09,293760],["2013-05-09",2533.09,2704.5,2533.09,2666.41,640060],["2013-05-10",2628.32,2704.5,2609.28,2647.37,316390],["2013-05-13",2666.41,2704.5,2666.41,2666.41,285710],["2013-05-14",2628.32,2628.32,2533.09,2552.14,482720],["2013-05-15",2628.32,2685.46,2552.14,2628.32,219820],["2013-05-16",2685.46,2685.46,2628.32,2628.32,176240],["2013-05-17",2628.32,2647.37,2590.23,2609.28,101100],["2013-05-20",2628.32,2685.46,2552.14,2666.41,286070],["2013-05-21",2666.41,2742.6,2666.41,2666.41,453400],["2013-05-22",2723.55,2723.55,2666.41,2704.5,547970],["2013-05-23",2704.5,2799.73,2666.41,2685.46,1032720],["2013-05-24",2723.55,2742.6,2685.46,2704.5,544900],["2013-05-27",2761.64,2875.92,2761.64,2875.92,2443610],["2013-05-28",2914.01,2914.01,2799.73,2875.92,795430],["2013-05-29",2894.96,2894.96,2818.78,2837.82,1013650],["2013-05-30",2799.73,2856.87,2780.69,2856.87,769900],["2013-05-31",2933.05,3028.28,2933.05,2933.05,2051730],["2013-06-03",2914.01,2914.01,2837.82,2837.82,769900],["2013-06-04",2837.82,2875.92,2799.73,2799.73,595080],["2013-06-05",2799.73,2818.78,2761.64,2818.78,626630],["2013-06-06",2799.73,2837.82,2780.69,2837.82,547830],["2013-06-07",2837.82,2933.05,2818.78,2837.82,1572480],["2013-06-10",2837.82,2837.82,2723.55,2723.55,827030],["2013-06-11",2723.55,2761.64,2704.5,2761.64,521450],["2013-06-12",2761.64,2780.69,2723.55,2761.64,495080],["2013-06-13",2761.64,2780.69,2666.41,2685.46,505890],["2013-06-14",2704.5,2723.55,2685.46,2704.5,453470],["2013-06-17",2685.46,2704.5,2647.37,2666.41,467160],["2013-06-18",2628.32,2704.5,2628.32,2666.41,385190],["2013-06-19",2666.41,2723.55,2666.41,2685.46,142340],["2013-06-20",2666.41,2704.5,2647.37,2666.41,322690],["2013-06-21",2666.41,2666.41,2533.09,2533.09,2160660],["2013-06-24",2609.28,2704.5,2609.28,2647.37,1007020],["2013-06-25",2590.23,2628.32,2495.0,2571.18,984660],["2013-06-26",2552.14,2590.23,2475.95,2533.09,393130],["2013-06-27",2514.05,2571.18,2514.05,2571.18,237400],["2013-06-28",2571.18,2571.18,2514.05,2514.05,263780],["2013-07-01",2514.05,2533.09,2475.95,2514.05,236290],["2013-07-02",2533.09,2571.18,2533.09,2571.18,283960],["2013-07-03",2552.14,2590.23,2514.05,2514.05,148610],["2013-07-04",2495.0,2533.09,2456.91,2475.95,520860],["2013-07-05",2514.05,2514.05,2437.86,2456.91,512210],["2013-07-08",2456.91,2456.91,2418.82,2418.82,195900],["2013-07-09",2418.82,2437.86,2380.73,2399.77,202270],["2013-07-10",2399.77,2437.86,2399.77,2399.77,163950],["2013-07-11",2399.77,2418.82,2399.77,2418.82,211260],["2013-07-12",2437.86,2514.05,2437.86,2514.05,493290],["2013-07-15",2533.09,2533.09,2475.95,2475.95,687120],["2013-07-16",2475.95,2514.05,2456.91,2475.95,276630],["2013-07-17",2475.95,2495.0,2456.91,2495.0,195100],["2013-07-18",2495.0,2495.0,2456.91,2456.91,237700],["2013-07-19",2475.95,2475.95,2437.86,2437.86,237790],["2013-07-22",2552.14,2571.18,2475.95,2475.95,905870],["2013-07-23",2475.95,2514.05,2456.91,2456.91,773690],["2013-07-24",2456.91,2475.95,2418.82,2418.82,316090],["2013-07-25",2418.82,2418.82,2361.68,2361.68,771410],["2013-07-26",2361.68,2380.73,2285.5,2342.63,463690],["2013-07-29",2323.59,2361.68,2247.4,2247.4,396550],["2013-07-30",2247.4,2285.5,2228.36,2266.45,491930],["2013-07-31",2266.45,2285.5,2247.4,2247.4,210470],["2013-08-01",2247.4,2285.5,2209.31,2247.4,311150],["2013-08-02",2285.5,2342.63,2266.45,2304.54,406320],["2013-08-05",2304.54,2361.68,2304.54,2304.54,246960],["2013-08-06",2285.5,2342.63,2285.5,2323.59,124090],["2013-08-07",2323.59,2380.73,2304.54,2342.63,279650],["2013-08-08",2361.68,2361.68,2323.59,2323.59,120450],["2013-08-09",2304.54,2342.63,2285.5,2323.59,194130],["2013-08-12",2323.59,2323.59,2266.45,2285.5,165680],["2013-08-13",2266.45,2285.5,2190.27,2228.36,403420],["2013-08-14",2209.31,2266.45,2171.22,2266.45,704640],["2013-08-15",2209.31,2304.54,2209.31,2304.54,643480],["2013-08-16",2304.54,2361.68,2266.45,2342.63,651770],["2013-08-19",2323.59,2380.73,2323.59,2342.63,476110],["2013-08-20",2323.59,2418.82,2323.59,2380.73,816190],["2013-08-21",2361.68,2380.73,2323.59,2323.59,560180],["2013-08-22",2342.63,2342.63,2266.45,2285.5,288140],["2013-08-23",2285.5,2304.54,2228.36,2266.45,424240],["2013-08-26",2266.45,2285.5,2209.31,2266.45,264160],["2013-08-27",2266.45,2266.45,2228.36,2247.4,149510],["2013-08-28",2228.36,2228.36,2171.22,2171.22,576880],["2013-08-29",2190.27,2228.36,2152.18,2152.18,357620],["2013-08-30",2152.18,2171.22,2114.08,2152.18,427670],["2013-09-03",2190.27,2190.27,2133.13,2152.18,144700],["2013-09-04",2152.18,2171.22,2095.04,2095.04,457740],["2013-09-05",2133.13,2190.27,2095.04,2171.22,470160],["2013-09-06",2190.27,2190.27,2152.18,2152.18,124380],["2013-09-09",2133.13,2152.18,2095.04,2114.08,360320],["2013-09-10",2114.08,2152.18,2114.08,2133.13,233660],["2013-09-11",2152.18,2171.22,2133.13,2152.18,120480],["2013-09-12",2152.18,2152.18,2133.13,2152.18,155670],["2013-09-13",2152.18,2171.22,2133.13,2152.18,172660],["2013-09-16",2190.27,2190.27,2114.08,2133.13,93730],["2013-09-17",2133.13,2133.13,2114.08,2114.08,289760],["2013-09-18",2133.13,2133.13,2095.04,2114.08,379820],["2013-09-19",2133.13,2133.13,2095.04,2114.08,129330],["2013-09-20",2114.08,2114.08,2095.04,2095.04,130930],["2013-09-23",2095.04,2171.22,2075.99,2171.22,338850],["2013-09-24",2152.18,2190.27,2133.13,2152.18,330960],["2013-09-25",2152.18,2285.5,2133.13,2285.5,1879770],["2013-09-26",2342.63,2418.82,2285.5,2399.77,1381890],["2013-09-27",2380.73,2418.82,2342.63,2361.68,925860],["2013-09-30",2361.68,2456.91,2361.68,2456.91,1707300],["2013-10-01",2475.95,2533.09,2399.77,2399.77,1241430],["2013-10-02",2437.86,2475.95,2418.82,2418.82,725330],["2013-10-03",2399.77,2456.91,2380.73,2456.91,1038810],["2013-10-04",2437.86,2571.18,2437.86,2514.05,2538380],["2013-10-07",2514.05,2571.18,2514.05,2533.09,761120],["2013-10-08",2514.05,2533.09,2456.91,2495.0,1003420],["2013-10-09",2475.95,2495.0,2456.91,2475.95,1095440],["2013-10-10",2475.95,2475.95,2380.73,2380.73,1343970],["2013-10-11",2418.82,2437.86,2380.73,2380.73,647670],["2013-10-14",2399.77,2437.86,2399.77,2418.82,817560],["2013-10-15",2418.82,2456.91,2418.82,2456.91,547720],["2013-10-16",2456.91,2552.14,2456.91,2495.0,2114840],["2013-10-17",2552.14,2552.14,2495.0,2495.0,736000],["2013-10-18",2495.0,2647.37,2495.0,2609.28,1350870],["2013-10-21",2609.28,2666.41,2571.18,2571.18,1747770],["2013-10-22",2571.18,2571.18,2514.05,2533.09,892220],["2013-10-23",2533.09,2590.23,2533.09,2533.09,991720],["2013-10-24",2533.09,2552.14,2456.91,2495.0,1415610],["2013-10-25",2495.0,2552.14,2475.95,2552.14,1010120],["2013-10-28",2590.23,2628.32,2552.14,2571.18,1511930],["2013-10-29",2552.14,2628.32,2533.09,2609.28,1245460],["2013-10-30",2628.32,2628.32,2571.18,2590.23,441700],["2013-10-31",2590.23,2628.32,2552.14,2590.23,935450],["2013-11-01",2609.28,2628.32,2590.23,2609.28,707750],["2013-11-04",2609.28,2723.55,2609.28,2685.46,1872800],["2013-11-05",2723.55,2723.55,2666.41,2704.5,1040780],["2013-11-06",2723.55,2723.55,2685.46,2704.5,657120],["2013-11-07",2723.55,2856.87,2723.55,2761.64,1858720],["2013-11-08",2742.6,2894.96,2742.6,2799.73,2018390],["2013-11-11",2837.82,2894.96,2799.73,2894.96,1843140],["2013-11-12",2894.96,2894.96,2761.64,2799.73,2273830],["2013-11-13",2799.73,2837.82,2761.64,2780.69,1120180],["2013-11-14",2780.69,2818.78,2761.64,2818.78,979640],["2013-11-15",2818.78,2837.82,2780.69,2837.82,814350],["2013-11-18",2837.82,2875.92,2837.82,2856.87,1995340],["2013-11-19",2856.87,2875.92,2799.73,2837.82,812040],["2013-11-20",2837.82,2856.87,2799.73,2856.87,696170],["2013-11-21",2856.87,2914.01,2780.69,2780.69,2110770],["2013-11-22",2780.69,2799.73,2723.55,2761.64,1038280],["2013-11-25",2761.64,2818.78,2704.5,2723.55,587850],["2013-11-26",2723.55,2780.69,2685.46,2723.55,705250],["2013-11-27",2761.64,2780.69,2723.55,2723.55,348780],["2013-11-28",2761.64,2761.64,2704.5,2742.6,363610],["2013-11-29",2856.87,2894.96,2780.69,2818.78,1676540],["2013-12-02",2837.82,2837.82,2780.69,2818.78,417510],["2013-12-03",2818.78,2875.92,2818.78,2837.82,1059790],["2013-12-04",2856.87,3028.28,2856.87,2990.19,3252710],["2013-12-05",2990.19,3009.24,2952.1,2971.15,1224890],["2013-12-06",2990.19,3028.28,2971.15,3009.24,880900],["2013-12-09",3009.24,3028.28,2952.1,2971.15,1545060],["2013-12-10",2971.15,2990.19,2952.1,2952.1,796780],["2013-12-11",2952.1,2952.1,2856.87,2875.92,976230],["2013-12-12",2856.87,2933.05,2856.87,2933.05,606320],["2013-12-13",2914.01,2971.15,2914.01,2971.15,522880],["2013-12-16",3011.85,3011.85,2910.09,2991.5,432600],["2013-12-17",2991.5,2991.5,2930.44,2971.15,320950],["2013-12-18",2950.79,2950.79,2889.74,2910.09,387650],["2013-12-19",2910.09,2991.5,2910.09,2950.79,742360],["2013-12-20",2971.15,3032.2,2950.79,2950.79,766280],["2013-12-23",3032.2,3072.9,2971.15,3032.2,746280],["2013-12-24",3072.9,3072.9,2991.5,3011.85,440930],["2013-12-25",3011.85,3011.85,2950.79,2971.15,775300],["2013-12-26",2950.79,2991.5,2950.79,2950.79,590810],["2013-12-27",2950.79,2991.5,2910.09,2930.44,541310],["2013-12-30",2930.44,2950.79,2787.99,2808.34,899430],["2013-12-31",2828.69,2910.09,2808.34,2889.74,853240],["2014-01-02",2910.09,2930.44,2849.04,2849.04,384160],["2014-01-03",2849.04,2869.39,2828.69,2828.69,349760],["2014-01-06",2849.04,2889.74,2828.69,2869.39,343440],["2014-01-07",2930.44,2930.44,2869.39,2869.39,790810],["2014-01-08",2869.39,2910.09,2869.39,2889.74,326700],["2014-01-09",2910.09,2930.44,2889.74,2910.09,389690],["2014-01-10",2930.44,3011.85,2930.44,2930.44,1357870],["2014-01-13",2910.09,2971.15,2910.09,2910.09,628160],["2014-01-14",2910.09,2950.79,2910.09,2910.09,465860],["2014-01-15",2950.79,2950.79,2910.09,2930.44,1176540],["2014-01-16",2930.44,2950.79,2889.74,2930.44,600900],["2014-01-17",2950.79,2950.79,2889.74,2889.74,1086340],["2014-01-20",2910.09,2930.44,2869.39,2889.74,866180],["2014-01-21",2930.44,2991.5,2889.74,2971.15,1457130],["2014-01-22",2991.5,3011.85,2950.79,2950.79,911750],["2014-01-23",2930.44,3011.85,2930.44,2991.5,970780],["2014-01-24",2991.5,3154.3,2971.15,3052.55,1667650],["2014-01-27",3032.2,3133.95,3032.2,3113.6,844360],["2014-02-06",3113.6,3235.7,3113.6,3215.35,1956830],["2014-02-07",3235.7,3256.05,3133.95,3154.3,2077610],["2014-02-10",3174.65,3357.8,3154.3,3357.8,2369430],["2014-02-11",3418.85,3479.9,3154.3,3256.05,2964900],["2014-02-12",3317.1,3357.8,3256.05,3357.8,2024270],["2014-02-13",3398.5,3479.9,3317.1,3357.8,2277120],["2014-02-14",3398.5,3540.95,3378.15,3520.6,2863640],["2014-02-17",3520.6,3683.41,3459.55,3602.0,2226260],["2014-02-18",3581.65,3642.71,3540.95,3642.71,2024080],["2014-02-19",3642.71,3724.11,3540.95,3703.76,2250690],["2014-02-20",3663.06,3744.46,3459.55,3479.9,4490180],["2014-02-21",3479.9,3500.25,3378.15,3500.25,1409240],["2014-02-24",3520.6,3663.06,3500.25,3642.71,1647050],["2014-02-25",3642.71,3764.81,3622.36,3724.11,3099080],["2014-02-26",3744.46,3764.81,3622.36,3744.46,1766400],["2014-02-27",3724.11,3805.51,3581.65,3622.36,2193820],["2014-02-28",3622.36,3642.71,3520.6,3602.0,1509780],["2014-03-03",3561.3,3581.65,3398.5,3439.2,1534570],["2014-03-04",3398.5,3459.55,3357.8,3439.2,1015580],["2014-03-05",3500.25,3500.25,3439.2,3479.9,632890],["2014-03-06",3479.9,3581.65,3439.2,3540.95,1203920],["2014-03-07",3540.95,3622.36,3520.6,3622.36,1353720],["2014-03-10",3581.65,3642.71,3561.3,3602.0,902110],["2014-03-11",3642.71,3683.41,3581.65,3602.0,1640600],["2014-03-12",3642.71,3642.71,3520.6,3540.95,1606750],["2014-03-13",3520.6,3561.3,3500.25,3561.3,922910],["2014-03-14",3561.3,3581.65,3500.25,3520.6,1027650],["2014-03-17",3581.65,3622.36,3540.95,3561.3,1530760],["2014-03-18",3602.0,3642.71,3561.3,3561.3,1889200],["2014-03-19",3602.0,3805.51,3602.0,3805.51,3805910],["2014-03-20",3907.26,3927.61,3764.81,3825.86,1790290],["2014-03-21",3846.21,3846.21,3764.81,3805.51,1638920],["2014-03-24",3825.86,3968.31,3825.86,3886.91,2349770],["2014-03-25",3947.96,3947.96,3744.46,3744.46,2416390],["2014-03-26",3805.51,3968.31,3703.76,3764.81,3346750],["2014-03-27",3764.81,3947.96,3764.81,3927.61,1874290],["2014-03-28",3927.61,4029.36,3907.26,3947.96,1701940],["2014-03-31",3907.26,3907.26,3785.16,3805.51,1610830],["2014-04-01",3764.81,3805.51,3622.36,3622.36,1606880],["2014-04-02",3642.71,3663.06,3398.5,3602.0,1580300],["2014-04-03",3602.0,3703.76,3561.3,3663.06,869430],["2014-04-04",3663.06,3703.76,3581.65,3642.71,520490],["2014-04-07",3642.71,3663.06,3602.0,3642.71,779340],["2014-04-08",3683.41,3703.76,3642.71,3683.41,695300],["2014-04-10",3683.41,3744.46,3622.36,3703.76,774050],["2014-04-11",3663.06,3683.41,3622.36,3683.41,708790],["2014-04-14",3683.41,3683.41,3581.65,3602.0,638170],["2014-04-15",3602.0,3602.0,3439.2,3439.2,1251480],["2014-04-16",3459.55,3459.55,3256.05,3317.1,1150980],["2014-04-17",3357.8,3398.5,3317.1,3337.45,894180],["2014-04-18",3357.8,3357.8,3133.95,3133.95,1137700],["2014-04-21",3133.95,3215.35,3052.55,3072.9,582300],["2014-04-22",3113.6,3276.4,3072.9,3276.4,649610],["2014-04-23",3296.75,3296.75,3195.0,3195.0,640100],["2014-04-24",3113.6,3235.7,3113.6,3195.0,272370],["2014-04-25",3215.35,3256.05,3174.65,3195.0,532420],["2014-04-28",3215.35,3235.7,3133.95,3133.95,373340],["2014-04-29",3154.3,3215.35,3113.6,3174.65,250430],["2014-05-05",3195.0,3195.0,3032.2,3052.55,423040],["2014-05-06",3011.85,3052.55,2869.39,2950.79,1274190],["2014-05-07",3011.85,3032.2,2950.79,2950.79,394050],["2014-05-08",2808.34,2910.09,2747.29,2747.29,1510980],["2014-05-09",2665.89,2828.69,2645.54,2808.34,965900],["2014-05-12",2665.89,2747.29,2625.19,2625.19,1417600],["2014-05-13",2503.09,2645.54,2503.09,2604.84,628770],["2014-05-14",2564.14,2767.64,2564.14,2767.64,458580],["2014-05-15",2747.29,2849.04,2604.84,2645.54,560270],["2014-05-16",2625.19,2787.99,2625.19,2787.99,377600],["2014-05-19",2787.99,2849.04,2726.94,2787.99,603290],["2014-05-20",2767.64,2889.74,2767.64,2889.74,823020],["2014-05-21",2849.04,3011.85,2849.04,2991.5,558700],["2014-05-22",2950.79,2991.5,2869.39,2869.39,747220],["2014-05-23",2869.39,2910.09,2787.99,2849.04,316100],["2014-05-26",2869.39,2869.39,2787.99,2869.39,234060],["2014-05-27",2869.39,2991.5,2849.04,2971.15,842180],["2014-05-28",2971.15,3011.85,2930.44,2991.5,547060],["2014-05-29",2950.79,2991.5,2889.74,2889.74,466510],["2014-05-30",2889.74,2910.09,2849.04,2869.39,449070],["2014-06-02",2849.04,2869.39,2787.99,2787.99,426310],["2014-06-03",2849.04,2849.04,2787.99,2808.34,204250],["2014-06-04",2849.04,2849.04,2747.29,2767.64,212540],["2014-06-05",2747.29,2808.34,2726.94,2787.99,185460],["2014-06-06",2787.99,2828.69,2787.99,2828.69,134810],["2014-06-09",2849.04,2971.15,2828.69,2910.09,727260],["2014-06-10",2869.39,2930.44,2869.39,2869.39,257250],["2014-06-11",2889.74,2930.44,2869.39,2910.09,318060],["2014-06-12",2950.79,3093.25,2950.79,3072.9,2365020],["2014-06-13",3093.25,3174.65,3032.2,3093.25,874580],["2014-06-16",3093.25,3113.6,3052.55,3052.55,259760],["2014-06-17",3032.2,3113.6,3011.85,3113.6,1061300],["2014-06-18",3133.95,3195.0,3072.9,3072.9,856700],["2014-06-19",3011.85,3072.9,2950.79,3052.55,779190],["2014-06-20",3052.55,3072.9,2991.5,3011.85,348590],["2014-06-23",2991.5,3011.85,2971.15,2971.15,278870],["2014-06-24",2950.79,3011.85,2950.79,3011.85,141320],["2014-06-25",3032.2,3072.9,3011.85,3052.55,600490],["2014-06-26",3052.55,3093.25,3052.55,3052.55,692500],["2014-06-27",3052.55,3072.9,3052.55,3052.55,387540],["2014-06-30",3113.6,3113.6,3052.55,3093.25,465750],["2014-07-01",3072.9,3174.65,3072.9,3133.95,1214990],["2014-07-02",3113.6,3195.0,3113.6,3174.65,494470],["2014-07-03",3215.35,3256.05,3195.0,3256.05,1077290],["2014-07-04",3276.4,3317.1,3235.7,3276.4,1161960],["2014-07-07",3276.4,3296.75,3235.7,3235.7,877790],["2014-07-08",3235.7,3235.7,3174.65,3195.0,510690],["2014-07-09",3195.0,3256.05,3195.0,3195.0,1138810],["2014-07-10",3215.35,3215.35,3113.6,3154.3,801140],["2014-07-11",3133.95,3174.65,3113.6,3154.3,351790],["2014-07-14",3154.3,3195.0,3154.3,3174.65,177280],["2014-07-15",3195.0,3235.7,3174.65,3195.0,1171680],["2014-07-16",3256.05,3276.4,3195.0,3195.0,837110],["2014-07-17",3195.0,3235.7,3154.3,3235.7,889030],["2014-07-18",3235.7,3337.45,3215.35,3296.75,2706510],["2014-07-21",3256.05,3276.4,3174.65,3195.0,1630380],["2014-07-22",3174.65,3195.0,3154.3,3195.0,670550],["2014-07-23",3154.3,3174.65,3093.25,3093.25,1462090],["2014-07-24",3072.9,3133.95,3072.9,3113.6,455280],["2014-07-25",3093.25,3133.95,3052.55,3052.55,725910],["2014-07-28",3032.2,3052.55,2930.44,2930.44,842830],["2014-07-29",2930.44,2991.5,2930.44,2930.44,300560],["2014-07-30",2950.79,2971.15,2930.44,2950.79,203920],["2014-07-31",2950.79,3011.85,2950.79,2991.5,131640],["2014-08-01",2971.15,2991.5,2950.79,2950.79,190210],["2014-08-04",2950.79,2991.5,2930.44,2930.44,168780],["2014-08-05",2991.5,2991.5,2930.44,2991.5,172130],["2014-08-06",2991.5,3032.2,2991.5,2991.5,238520],["2014-08-07",3011.85,3032.2,2991.5,3032.2,298900],["2014-08-08",3052.55,3093.25,3032.2,3052.55,325210],["2014-08-11",3072.9,3093.25,2991.5,2991.5,90780],["2014-08-12",2991.5,3052.55,2991.5,2991.5,171970],["2014-08-13",3032.2,3052.55,2991.5,3032.2,230490],["2014-08-14",3072.9,3093.25,3032.2,3032.2,255260],["2014-08-15",3052.55,3072.9,3011.85,3011.85,386990],["2014-08-18",3011.85,3052.55,3011.85,3011.85,300440],["2014-08-19",3032.2,3052.55,2991.5,2991.5,284710],["2014-08-20",2991.5,3032.2,2991.5,3011.85,226070],["2014-08-21",3011.85,3052.55,2991.5,3011.85,280300],["2014-08-22",3032.2,3133.95,3032.2,3113.6,1149520],["2014-08-25",3154.3,3195.0,3133.95,3154.3,637000],["2014-08-26",3154.3,3215.35,3154.3,3174.65,889200],["2014-08-27",3174.65,3195.0,3133.95,3133.95,702620],["2014-08-28",3133.95,3174.65,3093.25,3133.95,502420],["2014-08-29",3133.95,3256.05,3133.95,3215.35,814540],["2014-09-03",3256.05,3357.8,3256.05,3317.1,1398530],["2014-09-04",3317.1,3317.1,3256.05,3296.75,641170],["2014-09-05",3296.75,3317.1,3235.7,3296.75,766570],["2014-09-08",3296.75,3296.75,3215.35,3235.7,949230],["2014-09-09",3256.05,3256.05,3032.2,3052.55,926560],["2014-09-10",3072.9,3174.65,3052.55,3174.65,1281690],["2014-09-11",3154.3,3215.35,3154.3,3195.0,441440],["2014-09-12",3195.0,3215.35,3174.65,3195.0,356220],["2014-09-15",3195.0,3195.0,3154.3,3154.3,532490],["2014-09-16",3133.95,3154.3,3093.25,3113.6,507470],["2014-09-17",3154.3,3195.0,3113.6,3154.3,1156900],["2014-09-18",3174.65,3235.7,3113.6,3133.95,623400],["2014-09-19",3133.95,3195.0,3133.95,3133.95,136690],["2014-09-22",3133.95,3174.65,3093.25,3093.25,304910],["2014-09-23",3093.25,3174.65,3072.9,3133.95,541520],["2014-09-24",3195.0,3195.0,3113.6,3113.6,174320],["2014-09-25",3133.95,3195.0,3093.25,3174.65,340910],["2014-09-26",3215.35,3235.7,3174.65,3174.65,453200],["2014-09-29",3174.65,3174.65,3133.95,3133.95,140970],["2014-09-30",3113.6,3174.65,3113.6,3113.6,209420],["2014-10-01",3154.3,3195.0,3133.95,3195.0,398270],["2014-10-02",3215.35,3337.45,3215.35,3317.1,1805240],["2014-10-03",3317.1,3439.2,3317.1,3378.15,2018930],["2014-10-06",3398.5,3520.6,3398.5,3479.9,1194180],["2014-10-07",3479.9,3520.6,3459.55,3479.9,784960],["2014-10-08",3459.55,3459.55,3398.5,3398.5,677660],["2014-10-09",3418.85,3479.9,3378.15,3378.15,698950],["2014-10-10",3378.15,3378.15,3296.75,3317.1,732680],["2014-10-13",3296.75,3337.45,3256.05,3337.45,339450],["2014-10-14",3337.45,3357.8,3215.35,3215.35,458040],["2014-10-15",3215.35,3235.7,3174.65,3215.35,382400],["2014-10-16",3195.0,3195.0,3052.55,3052.55,842620],["2014-10-17",3072.9,3174.65,3052.55,3174.65,617360],["2014-10-20",3195.0,3195.0,3093.25,3093.25,192360],["2014-10-21",3093.25,3133.95,3072.9,3113.6,196620],["2014-10-22",3133.95,3154.3,3113.6,3133.95,334510],["2014-10-23",3133.95,3133.95,3072.9,3072.9,149550],["2014-10-24",3052.55,3154.3,3052.55,3093.25,363600],["2014-10-27",3093.25,3093.25,2991.5,2991.5,223100],["2014-10-28",2950.79,3052.55,2950.79,3052.55,319750],["2014-10-29",3093.25,3133.95,3072.9,3133.95,227910],["2014-10-30",3113.6,3154.3,3093.25,3154.3,276910],["2014-10-31",3174.65,3235.7,3133.95,3235.7,533210],["2014-11-03",3256.05,3276.4,3195.0,3195.0,235020],["2014-11-04",3195.0,3215.35,3174.65,3174.65,183070],["2014-11-05",3133.95,3174.65,3113.6,3154.3,354580],["2014-11-06",3174.65,3195.0,3133.95,3154.3,200260],["2014-11-07",3154.3,3174.65,3154.3,3154.3,210630],["2014-11-10",3215.35,3256.05,3195.0,3215.35,445700],["2014-11-11",3235.7,3276.4,3215.35,3235.7,542600],["2014-11-12",3256.05,3276.4,3235.7,3256.05,190060],["2014-11-13",3256.05,3276.4,3215.35,3215.35,243060],["2014-11-14",3195.0,3195.0,3154.3,3174.65,293020],["2014-11-17",3154.3,3174.65,3154.3,3154.3,195900],["2014-11-18",3174.65,3256.05,3154.3,3154.3,579750],["2014-11-19",3215.35,3215.35,3133.95,3133.95,779920],["2014-11-20",3195.0,3195.0,3154.3,3195.0,162030],["2014-11-21",3174.65,3215.35,3154.3,3154.3,316830],["2014-11-24",3154.3,3195.0,3133.95,3195.0,549240],["2014-11-25",3195.0,3296.75,3195.0,3276.4,850020],["2014-11-26",3317.1,3378.15,3276.4,3317.1,1213560],["2014-11-27",3317.1,3317.1,3256.05,3317.1,349970],["2014-11-28",3317.1,3398.5,3317.1,3337.45,555910],["2014-12-01",3357.8,3398.5,3276.4,3276.4,355850],["2014-12-02",3276.4,3317.1,3256.05,3276.4,357530],["2014-12-03",3341.49,3363.19,3298.1,3298.1,365580],["2014-12-04",3276.4,3319.8,3276.4,3298.1,285720],["2014-12-05",3298.1,3341.49,3254.7,3276.4,133260],["2014-12-08",3276.4,3341.49,3254.7,3319.8,324590],["2014-12-09",3319.8,3319.8,3146.21,3167.91,528620],["2014-12-10",3189.61,3254.7,3102.82,3211.31,291160],["2014-12-11",3167.91,3233.0,3167.91,3211.31,101470],["2014-12-12",3211.31,3298.1,3211.31,3276.4,306810],["2014-12-15",3276.4,3276.4,3233.0,3233.0,107380],["2014-12-16",3233.0,3233.0,3124.51,3189.61,324660],["2014-12-17",3189.61,3189.61,3037.72,3146.21,410010],["2014-12-18",3167.91,3233.0,3124.51,3211.31,125830],["2014-12-19",3146.21,3233.0,3037.72,3146.21,178650],["2014-12-22",3146.21,3189.61,3124.51,3167.91,121350],["2014-12-23",3167.91,3189.61,3081.12,3102.82,50910],["2014-12-24",3102.82,3124.51,3037.72,3124.51,199550],["2014-12-25",3102.82,3102.82,3037.72,3037.72,168430],["2014-12-26",3037.72,3037.72,2972.63,2972.63,372820],["2014-12-29",2972.63,2972.63,2820.74,2820.74,479630],["2014-12-30",2885.84,2885.84,2799.04,2885.84,596910],["2014-12-31",2885.84,3059.42,2885.84,3037.72,693350],["2015-01-05",3081.12,3081.12,2972.63,2972.63,98000],["2015-01-06",2929.23,3037.72,2907.53,3016.02,480940],["2015-01-07",3016.02,3059.42,3016.02,3037.72,173090],["2015-01-08",3037.72,3037.72,2950.93,2972.63,98610],["2015-01-09",2972.63,2994.33,2972.63,2972.63,175470],["2015-01-12",2972.63,3037.72,2950.93,2950.93,129210],["2015-01-13",2950.93,2994.33,2950.93,2994.33,225360],["2015-01-14",2972.63,3102.82,2972.63,3059.42,615250],["2015-01-15",3081.12,3124.51,3059.42,3124.51,268500],["2015-01-16",3102.82,3124.51,3081.12,3124.51,177150],["2015-01-19",3059.42,3102.82,3016.02,3016.02,98480],["2015-01-20",3059.42,3059.42,2994.33,3016.02,105140],["2015-01-21",3016.02,3059.42,3016.02,3016.02,128480],["2015-01-22",2994.33,3016.02,2950.93,2994.33,207010],["2015-01-23",3037.72,3037.72,2994.33,3016.02,120330],["2015-01-26",3037.72,3059.42,3037.72,3037.72,99290],["2015-01-27",3016.02,3037.72,2972.63,2994.33,155990],["2015-01-28",2994.33,3016.02,2972.63,3016.02,89770],["2015-01-29",3016.02,3037.72,2994.33,3037.72,203510],["2015-01-30",3037.72,3037.72,2950.93,2950.93,236270],["2015-02-02",2972.63,2972.63,2907.53,2907.53,160010],["2015-02-03",2950.93,2950.93,2864.14,2864.14,225150],["2015-02-04",2864.14,2929.23,2842.44,2885.84,84640],["2015-02-05",2929.23,2929.23,2842.44,2842.44,137350],["2015-02-06",2929.23,2929.23,2820.74,2842.44,128450],["2015-02-09",2842.44,2907.53,2842.44,2842.44,58220],["2015-02-10",2907.53,2907.53,2864.14,2907.53,157700],["2015-02-11",2864.14,2972.63,2864.14,2972.63,60860],["2015-02-12",2929.23,2994.33,2929.23,2950.93,175740],["2015-02-13",2994.33,3016.02,2972.63,3016.02,257190],["2015-02-24",3037.72,3059.42,3016.02,3016.02,293190],["2015-02-25",3016.02,3037.72,2972.63,3016.02,84870],["2015-02-26",3016.02,3081.12,2994.33,3059.42,191830],["2015-02-27",3059.42,3102.82,3037.72,3037.72,309820],["2015-03-02",3059.42,3059.42,3016.02,3016.02,150990],["2015-03-03",3016.02,3059.42,3016.02,3059.42,84020],["2015-03-04",3059.42,3102.82,3037.72,3102.82,449670],["2015-03-05",3102.82,3102.82,3081.12,3081.12,209850],["2015-03-06",3059.42,3081.12,3059.42,3081.12,98590],["2015-03-09",3059.42,3081.12,3016.02,3037.72,112670],["2015-03-10",3016.02,3037.72,3016.02,3016.02,203220],["2015-03-11",3016.02,3016.02,2994.33,2994.33,118390],["2015-03-12",2972.63,3016.02,2972.63,2994.33,133940],["2015-03-13",2994.33,2994.33,2972.63,2972.63,130890],["2015-03-16",2972.63,2994.33,2950.93,2950.93,155060],["2015-03-17",2972.63,2972.63,2950.93,2972.63,64650],["2015-03-18",2994.33,2994.33,2907.53,2907.53,265040],["2015-03-19",2907.53,2972.63,2885.84,2885.84,151170],["2015-03-20",2885.84,2929.23,2885.84,2929.23,45510],["2015-03-23",2950.93,2972.63,2907.53,2907.53,51420],["2015-03-24",2885.84,2907.53,2864.14,2885.84,372670],["2015-03-25",2885.84,2907.53,2885.84,2885.84,64800],["2015-03-26",2864.14,2907.53,2864.14,2907.53,79530],["2015-03-27",2885.84,2907.53,2864.14,2864.14,103680],["2015-03-30",2907.53,2907.53,2842.44,2842.44,74900],["2015-03-31",2842.44,2885.84,2842.44,2885.84,45740],["2015-04-01",2864.14,2864.14,2755.65,2755.65,248370],["2015-04-02",2755.65,2820.74,2733.95,2820.74,186600],["2015-04-03",2777.35,2842.44,2777.35,2820.74,170940],["2015-04-06",2777.35,2777.35,2668.86,2668.86,338450],["2015-04-07",2625.46,2712.25,2603.76,2712.25,408470],["2015-04-08",2690.55,2712.25,2668.86,2690.55,116990],["2015-04-09",2690.55,2777.35,2668.86,2755.65,151420],["2015-04-10",2755.65,2777.35,2733.95,2755.65,173650],["2015-04-13",2733.95,2777.35,2712.25,2712.25,48630],["2015-04-14",2712.25,2733.95,2668.86,2668.86,59150],["2015-04-15",2690.55,2755.65,2690.55,2755.65,177790],["2015-04-16",2755.65,2777.35,2712.25,2733.95,71560],["2015-04-17",2712.25,2733.95,2668.86,2712.25,180800],["2015-04-20",2712.25,2712.25,2668.86,2690.55,148230],["2015-04-21",2668.86,2690.55,2647.16,2647.16,104210],["2015-04-22",2647.16,2647.16,2603.76,2603.76,171630],["2015-04-23",2603.76,2647.16,2603.76,2603.76,177680],["2015-04-24",2603.76,2603.76,2560.37,2603.76,448730],["2015-04-27",2625.46,2625.46,2430.18,2430.18,1517310],["2015-05-04",2451.88,2451.88,2365.08,2386.78,803060],["2015-05-05",2365.08,2495.27,2343.39,2495.27,318230],["2015-05-06",2473.57,2473.57,2386.78,2386.78,239620],["2015-05-07",2408.48,2430.18,2408.48,2430.18,173660],["2015-05-08",2473.57,2473.57,2430.18,2430.18,269600],["2015-05-11",2430.18,2430.18,2386.78,2386.78,94620],["2015-05-12",2408.48,2408.48,2321.69,2321.69,320150],["2015-05-13",2321.69,2343.39,2321.69,2321.69,204730],["2015-05-14",2321.69,2365.08,2321.69,2365.08,63390],["2015-05-15",2365.08,2365.08,2321.69,2343.39,155450],["2015-05-18",2321.69,2343.39,2278.29,2278.29,904500],["2015-05-19",2278.29,2321.69,2278.29,2299.99,149180],["2015-05-20",2321.69,2430.18,2321.69,2430.18,270200],["2015-05-21",2430.18,2430.18,2386.78,2430.18,191450],["2015-05-22",2408.48,2495.27,2386.78,2408.48,239930],["2015-05-25",2386.78,2408.48,2365.08,2365.08,234250],["2015-05-26",2408.48,2451.88,2365.08,2408.48,174590],["2015-05-27",2408.48,2408.48,2386.78,2408.48,177550],["2015-05-28",2408.48,2451.88,2386.78,2451.88,421090],["2015-05-29",2430.18,2603.76,2430.18,2538.67,1027370],["2015-06-01",2560.37,2582.06,2516.97,2560.37,349740],["2015-06-02",2538.67,2560.37,2516.97,2516.97,180240],["2015-06-03",2516.97,2538.67,2495.27,2516.97,410130],["2015-06-04",2538.67,2582.06,2495.27,2516.97,385530],["2015-06-05",2538.67,2582.06,2538.67,2560.37,235140],["2015-06-08",2582.06,2603.76,2538.67,2560.37,525920],["2015-06-09",2560.37,2603.76,2538.67,2560.37,261780],["2015-06-10",2538.67,2603.76,2538.67,2582.06,254390],["2015-06-11",2668.86,2755.65,2625.46,2755.65,1575520],["2015-06-12",2820.74,2929.23,2777.35,2929.23,1774130],["2015-06-15",2972.63,2994.33,2929.23,2950.93,530680],["2015-06-16",2907.53,2929.23,2842.44,2842.44,1192250],["2015-06-17",2820.74,2929.23,2820.74,2864.14,441880],["2015-06-18",2864.14,2950.93,2864.14,2864.14,395580],["2015-06-19",2907.53,2929.23,2864.14,2864.14,336950],["2015-06-22",2820.74,2929.23,2820.74,2864.14,537700],["2015-06-23",2864.14,3016.02,2864.14,2994.33,708170],["2015-06-24",3016.02,3037.72,2950.93,2950.93,451470],["2015-06-25",2972.63,2972.63,2929.23,2972.63,119850],["2015-06-26",2950.93,3059.42,2929.23,2950.93,873340],["2015-06-29",2950.93,3037.72,2929.23,3037.72,751560],["2015-06-30",3037.72,3037.72,2994.33,3037.72,518010],["2015-07-01",3037.72,3059.42,2994.33,3037.72,561290],["2015-07-02",2994.33,3059.42,2994.33,3059.42,370020],["2015-07-03",3059.42,3233.0,3037.72,3189.61,1191890],["2015-07-06",3189.61,3298.1,3189.61,3298.1,1035550],["2015-07-07",3298.1,3319.8,3233.0,3233.0,605250],["2015-07-08",3211.31,3211.31,3146.21,3167.91,740590],["2015-07-09",3146.21,3254.7,3146.21,3211.31,909040],["2015-07-10",3233.0,3254.7,3211.31,3233.0,892730],["2015-07-13",3276.4,3363.19,3254.7,3341.49,977510],["2015-07-14",3341.49,3341.49,3233.0,3298.1,1159280],["2015-07-15",3276.4,3276.4,3146.21,3146.21,1032120],["2015-07-16",3146.21,3167.91,3059.42,3102.82,637840],["2015-07-17",3124.51,3146.21,3059.42,3102.82,219740],["2015-07-20",3102.82,3102.82,3037.72,3081.12,211050],["2015-07-21",3081.12,3124.51,3037.72,3037.72,147970],["2015-07-22",3037.72,3102.82,3037.72,3081.12,112280],["2015-07-23",3081.12,3081.12,3016.02,3037.72,244540],["2015-07-24",3016.02,3081.12,3016.02,3037.72,141840],["2015-07-27",3037.72,3167.91,3037.72,3124.51,401160],["2015-07-28",3124.51,3167.91,3059.42,3124.51,452460],["2015-07-29",3102.82,3124.51,3059.42,3102.82,348190],["2015-07-30",3081.12,3124.51,3059.42,3102.82,298470],["2015-07-31",3102.82,3124.51,3081.12,3081.12,320020],["2015-08-03",3037.72,3059.42,2994.33,3059.42,200030],["2015-08-04",3059.42,3102.82,3016.02,3081.12,405490],["2015-08-05",3081.12,3189.61,3081.12,3167.91,694160],["2015-08-06",3146.21,3298.1,3146.21,3233.0,1219090],["2015-08-07",3233.0,3254.7,3167.91,3233.0,795190],["2015-08-10",3233.0,3298.1,3211.31,3233.0,735550],["2015-08-11",3298.1,3319.8,3211.31,3254.7,1011900],["2015-08-12",3254.7,3319.8,3211.31,3233.0,1589590],["2015-08-13",3211.31,3233.0,3146.21,3211.31,855850],["2015-08-14",3189.61,3211.31,3146.21,3146.21,792660],["2015-08-17",3146.21,3233.0,3102.82,3167.91,1201600],["2015-08-18",3167.91,3189.61,3124.51,3146.21,649210],["2015-08-19",3146.21,3167.91,3124.51,3167.91,459410],["2015-08-20",3146.21,3211.31,3124.51,3167.91,404560],["2015-08-21",3167.91,3167.91,3016.02,3102.82,727550],["2015-08-24",3081.12,3081.12,2885.84,2885.84,929930],["2015-08-25",2820.74,2907.53,2777.35,2820.74,508860],["2015-08-26",2799.04,2972.63,2799.04,2972.63,1012720],["2015-08-27",2972.63,2994.33,2950.93,2994.33,650860],["2015-08-28",2994.33,3081.12,2950.93,3016.02,772460],["2015-08-31",3016.02,3037.72,2950.93,2972.63,542790],["2015-09-01",2972.63,3124.51,2972.63,3037.72,1184740],["2015-09-03",3059.42,3059.42,2972.63,3016.02,718280],["2015-09-04",3016.02,3059.42,2994.33,2994.33,607070],["2015-09-07",2994.33,3016.02,2950.93,2972.63,667330],["2015-09-08",2950.93,3016.02,2950.93,2994.33,512710],["2015-09-09",3016.02,3059.42,2950.93,2950.93,674160],["2015-09-10",2950.93,2994.33,2929.23,2994.33,808190],["2015-09-11",2994.33,3037.72,2972.63,2994.33,889740],["2015-09-14",2972.63,3016.02,2929.23,2972.63,622550],["2015-09-15",2972.63,2972.63,2929.23,2929.23,679210],["2015-09-16",2929.23,2972.63,2907.53,2950.93,674190],["2015-09-17",2950.93,2994.33,2929.23,2972.63,653650],["2015-09-18",2972.63,3059.42,2972.63,3016.02,1276310],["2015-09-21",3037.72,3081.12,3037.72,3059.42,834770],["2015-09-22",3059.42,3081.12,3016.02,3059.42,791750],["2015-09-23",3037.72,3059.42,2994.33,3016.02,734460],["2015-09-24",3016.02,3146.21,3016.02,3124.51,1464760],["2015-09-25",3124.51,3146.21,3059.42,3081.12,1226360],["2015-09-28",3081.12,3081.12,3016.02,3037.72,932200],["2015-09-29",2994.33,3059.42,2994.33,3037.72,907180],["2015-09-30",3037.72,3059.42,3016.02,3059.42,839100],["2015-10-01",3037.72,3081.12,3037.72,3037.72,736050],["2015-10-02",3037.72,3081.12,3016.02,3059.42,825460],["2015-10-05",3081.12,3146.21,3059.42,3146.21,1118440],["2015-10-06",3167.91,3189.61,3146.21,3189.61,1185820],["2015-10-07",3189.61,3233.0,3146.21,3167.91,1267700],["2015-10-08",3189.61,3276.4,3167.91,3233.0,1657860],["2015-10-09",3276.4,3298.1,3211.31,3233.0,936120],["2015-10-12",3211.31,3254.7,3167.91,3167.91,908770],["2015-10-13",3167.91,3189.61,3146.21,3167.91,677670],["2015-10-14",3167.91,3233.0,3167.91,3211.31,927720],["2015-10-15",3211.31,3233.0,3189.61,3233.0,928900],["2015-10-16",3211.31,3276.4,3211.31,3254.7,1194250],["2015-10-19",3254.7,3276.4,3233.0,3276.4,1080440],["2015-10-20",3276.4,3298.1,3167.91,3211.31,762370],["2015-10-21",3189.61,3211.31,3146.21,3146.21,888430],["2015-10-22",3146.21,3189.61,3146.21,3146.21,360160],["2015-10-23",3146.21,3233.0,3146.21,3211.31,1117820],["2015-10-26",3233.0,3233.0,3167.91,3211.31,869460],["2015-10-27",3189.61,3211.31,3146.21,3146.21,648820],["2015-10-28",3146.21,3211.31,3146.21,3167.91,683670],["2015-10-29",3167.91,3189.61,3146.21,3146.21,184580],["2015-10-30",3146.21,3233.0,3146.21,3189.61,806350],["2015-11-02",3211.31,3211.31,3146.21,3167.91,637280],["2015-11-03",3189.61,3189.61,3146.21,3189.61,751110],["2015-11-04",3189.61,3233.0,3146.21,3167.91,916420],["2015-11-05",3167.91,3189.61,3124.51,3167.91,500770],["2015-11-06",3167.91,3167.91,3102.82,3102.82,320290],["2015-11-09",3102.82,3102.82,3037.72,3037.72,1014090],["2015-11-10",3037.72,3037.72,2950.93,2994.33,258370],["2015-11-11",3037.72,3146.21,3016.02,3146.21,826220],["2015-11-12",3124.51,3146.21,3081.12,3146.21,481300],["2015-11-13",3146.21,3189.61,3081.12,3102.82,791610],["2015-11-16",3102.82,3189.61,3081.12,3167.91,630220],["2015-11-17",3146.21,3189.61,3146.21,3189.61,410430],["2015-11-18",3189.61,3189.61,3146.21,3146.21,526490],["2015-11-19",3146.21,3146.21,3102.82,3146.21,1383876],["2015-11-20",3146.21,3146.21,3124.51,3146.21,540230],["2015-11-23",3146.21,3146.21,3102.82,3124.51,558910],["2015-11-24",3124.51,3146.21,3059.42,3102.82,385670],["2015-11-25",3102.82,3319.8,3059.42,3233.0,787570],["2015-11-26",3233.0,3276.4,3124.51,3211.31,858320],["2015-11-27",3189.61,3189.61,3102.82,3102.82,423770],["2015-11-30",3102.82,3146.21,3059.42,3102.82,415030],["2015-12-01",3059.42,3124.51,3037.72,3102.82,488440],["2015-12-02",3102.82,3189.61,3102.82,3189.61,348590],["2015-12-03",3189.61,3189.61,3102.82,3102.82,215840],["2015-12-04",3102.82,3102.82,3016.02,3016.02,269000],["2015-12-07",3016.02,3167.91,3016.02,3146.21,274740],["2015-12-08",3102.82,3146.21,3037.72,3081.12,285230],["2015-12-09",3102.82,3102.82,3037.72,3059.42,213740],["2015-12-10",3059.42,3082.77,3036.07,3082.77,417170],["2015-12-11",3082.77,3106.13,3036.07,3082.77,287040],["2015-12-14",3059.42,3059.42,3012.71,3059.42,352750],["2015-12-15",3059.42,3059.42,3012.71,3059.42,371700],["2015-12-16",3059.42,3152.84,3036.07,3082.77,590800],["2015-12-17",3082.77,3106.13,3036.07,3106.13,367450],["2015-12-18",3106.13,3106.13,3036.07,3106.13,443500],["2015-12-21",3106.13,3106.13,3012.71,3082.77,456180],["2015-12-22",3059.42,3059.42,3012.71,3059.42,365830],["2015-12-23",3059.42,3059.42,3012.71,3059.42,388600],["2015-12-24",3059.42,3059.42,2989.36,3036.07,384730],["2015-12-25",3012.71,3082.77,2849.23,2895.94,617230],["2015-12-28",2895.94,2895.94,2825.88,2872.58,285220],["2015-12-29",2872.58,2895.94,2802.52,2895.94,390160],["2015-12-30",2895.94,2966.0,2872.58,2919.29,190500],["2015-12-31",2919.29,2942.65,2895.94,2919.29,469350],["2016-01-04",2919.29,2919.29,2849.23,2895.94,226870],["2016-01-05",2872.58,2872.58,2849.23,2849.23,340240],["2016-01-06",2849.23,2895.94,2825.88,2872.58,465980],["2016-01-07",2872.58,2895.94,2779.17,2802.52,352710],["2016-01-08",2802.52,2872.58,2779.17,2872.58,391370],["2016-01-11",2872.58,2872.58,2825.88,2849.23,442310],["2016-01-12",2849.23,2895.94,2825.88,2895.94,439220],["2016-01-13",2895.94,3082.77,2872.58,3012.71,1053440],["2016-01-14",2989.36,3129.48,2872.58,3106.13,581110],["2016-01-15",3082.77,3082.77,2989.36,2989.36,340890],["2016-01-18",2966.0,2966.0,2802.52,2802.52,297690],["2016-01-19",2802.52,2872.58,2779.17,2849.23,111820],["2016-01-20",2849.23,2849.23,2779.17,2825.88,343050],["2016-01-21",2825.88,2849.23,2802.52,2849.23,473590],["2016-01-22",2849.23,2849.23,2779.17,2849.23,405590],["2016-01-25",2849.23,3036.07,2849.23,2966.0,394470],["2016-01-26",2942.65,2966.0,2872.58,2966.0,377040],["2016-01-27",2966.0,2966.0,2919.29,2942.65,408610],["2016-01-28",2942.65,2989.36,2919.29,2942.65,407400],["2016-01-29",2942.65,2942.65,2872.58,2872.58,437090],["2016-02-01",2872.58,2989.36,2872.58,2942.65,331170],["2016-02-02",2942.65,2942.65,2825.88,2825.88,278770],["2016-02-03",2825.88,2919.29,2779.17,2825.88,373960],["2016-02-04",2849.23,2895.94,2825.88,2895.94,314210],["2016-02-05",2872.58,2895.94,2849.23,2895.94,308160],["2016-02-15",2895.94,2895.94,2849.23,2872.58,32860],["2016-02-16",2825.88,2895.94,2825.88,2895.94,99090],["2016-02-17",2895.94,2895.94,2825.88,2872.58,42630],["2016-02-18",2849.23,2872.58,2825.88,2849.23,81890],["2016-02-19",2825.88,2872.58,2825.88,2825.88,79390],["2016-02-22",2825.88,2872.58,2802.52,2872.58,265330],["2016-02-23",2872.58,2872.58,2825.88,2849.23,125200],["2016-02-24",2825.88,2849.23,2802.52,2825.88,146480],["2016-02-25",2825.88,2825.88,2779.17,2802.52,126020],["2016-02-26",2802.52,2825.88,2779.17,2779.17,511900],["2016-02-29",2779.17,2802.52,2732.46,2802.52,160650],["2016-03-01",2802.52,2872.58,2779.17,2872.58,136360],["2016-03-02",2849.23,2849.23,2802.52,2802.52,210450],["2016-03-03",2802.52,2802.52,2779.17,2802.52,56460],["2016-03-04",2779.17,2802.52,2779.17,2802.52,15440],["2016-03-07",2779.17,2802.52,2709.1,2802.52,219810],["2016-03-08",2825.88,2825.88,2755.81,2802.52,196500],["2016-03-09",2802.52,2802.52,2779.17,2802.52,187930],["2016-03-10",2779.17,2802.52,2779.17,2802.52,102350],["2016-03-11",2802.52,2802.52,2755.81,2755.81,169710],["2016-03-14",2755.81,2755.81,2685.75,2732.46,314120],["2016-03-15",2685.75,2709.1,2662.4,2709.1,428700],["2016-03-16",2685.75,2709.1,2662.4,2709.1,312760],["2016-03-17",2685.75,2732.46,2662.4,2732.46,606770],["2016-03-18",2732.46,2755.81,2662.4,2709.1,217120],["2016-03-21",2709.1,2709.1,2615.69,2685.75,271260],["2016-03-22",2662.4,2662.4,2568.98,2615.69,452380],["2016-03-23",2615.69,2639.04,2522.27,2639.04,599410],["2016-03-24",2615.69,2615.69,2522.27,2545.62,531880],["2016-03-25",2522.27,2545.62,2475.56,2545.62,428440],["2016-03-28",2545.62,2568.98,2498.92,2568.98,1068630],["2016-03-29",2545.62,2545.62,2475.56,2545.62,663370],["2016-03-30",2545.62,2545.62,2475.56,2498.92,92020],["2016-03-31",2498.92,2545.62,2452.21,2452.21,1203350],["2016-04-01",2452.21,2475.56,2452.21,2475.56,234930],["2016-04-04",2452.21,2475.56,2405.5,2405.5,163080],["2016-04-05",2428.85,2428.85,2335.43,2405.5,550330],["2016-04-06",2405.5,2428.85,2312.08,2358.79,461360],["2016-04-07",2382.14,2452.21,2382.14,2452.21,945060],["2016-04-08",2428.85,2545.62,2405.5,2545.62,369710],["2016-04-11",2475.56,2498.92,2382.14,2382.14,876590],["2016-04-12",2382.14,2382.14,2218.66,2218.66,2022860],["2016-04-13",2242.02,2242.02,2195.31,2218.66,519890],["2016-04-14",2218.66,2358.79,2218.66,2358.79,1714930],["2016-04-15",2358.79,2405.5,2288.73,2312.08,603190],["2016-04-19",2312.08,2335.43,2265.37,2288.73,361520],["2016-04-20",2265.37,2288.73,2218.66,2242.02,583450],["2016-04-21",2242.02,2288.73,2218.66,2242.02,233460],["2016-04-22",2242.02,2358.79,2195.31,2358.79,722740],["2016-04-25",2382.14,2405.5,2335.43,2335.43,472850],["2016-04-26",2358.79,2358.79,2312.08,2335.43,450020],["2016-04-27",2358.79,2358.79,2288.73,2288.73,319070],["2016-04-28",2312.08,2335.43,2265.37,2312.08,316780],["2016-04-29",2312.08,2312.08,2265.37,2288.73,269970],["2016-05-04",2288.73,2288.73,2242.02,2242.02,223480],["2016-05-05",2242.02,2335.43,2242.02,2312.08,330700],["2016-05-06",2312.08,2335.43,2265.37,2288.73,239350],["2016-05-09",2312.08,2312.08,2288.73,2288.73,267420],["2016-05-10",2288.73,2312.08,2288.73,2288.73,143190],["2016-05-11",2312.08,2312.08,2288.73,2312.08,201020],["2016-05-12",2312.08,2358.79,2312.08,2358.79,366060],["2016-05-13",2358.79,2358.79,2288.73,2288.73,212830],["2016-05-16",2288.73,2312.08,2265.37,2312.08,256510],["2016-05-17",2312.08,2335.43,2288.73,2335.43,220930],["2016-05-18",2335.43,2475.56,2312.08,2452.21,1015190],["2016-05-19",2475.56,2475.56,2382.14,2405.5,233670],["2016-05-20",2382.14,2428.85,2382.14,2382.14,103300],["2016-05-23",2382.14,2405.5,2358.79,2358.79,193610],["2016-05-24",2382.14,2475.56,2358.79,2405.5,697380],["2016-05-25",2428.85,2475.56,2405.5,2405.5,352070],["2016-05-26",2428.85,2452.21,2405.5,2428.85,330280],["2016-05-27",2452.21,2475.56,2405.5,2428.85,436090],["2016-05-30",2452.21,2592.33,2452.21,2568.98,1726640],["2016-05-31",2592.33,2615.69,2545.62,2568.98,838850],["2016-06-01",2592.33,2709.1,2568.98,2685.75,1666580],["2016-06-02",2685.75,2802.52,2639.04,2779.17,2252440],["2016-06-03",2755.81,2849.23,2732.46,2779.17,1231510],["2016-06-06",2755.81,2779.17,2662.4,2709.1,874420],["2016-06-07",2685.75,2755.81,2639.04,2709.1,751390],["2016-06-08",2732.46,2732.46,2685.75,2685.75,631050],["2016-06-09",2709.1,2755.81,2639.04,2732.46,718140],["2016-06-10",2709.1,2732.46,2662.4,2709.1,439750],["2016-06-13",2685.75,2709.1,2639.04,2639.04,423140],["2016-06-14",2639.04,2662.4,2592.33,2615.69,526770],["2016-06-15",2639.04,2685.75,2592.33,2662.4,534330],["2016-06-16",2685.75,2685.75,2615.69,2639.04,278510],["2016-06-17",2639.04,2639.04,2568.98,2568.98,495610],["2016-06-20",2568.98,2592.33,2498.92,2498.92,748850],["2016-06-21",2498.92,2522.27,2428.85,2452.21,556440],["2016-06-22",2452.21,2498.92,2428.85,2452.21,187100],["2016-06-23",2475.56,2568.98,2475.56,2545.62,357140],["2016-06-24",2522.27,2545.62,2382.14,2475.56,1398910],["2016-06-27",2428.85,2428.85,2335.43,2382.14,434540],["2016-06-28",2358.79,2405.5,2358.79,2405.5,194990],["2016-06-29",2382.14,2452.21,2382.14,2405.5,562990],["2016-06-30",2452.21,2452.21,2382.14,2405.5,297120],["2016-07-01",2405.5,2452.21,2405.5,2405.5,444520],["2016-07-04",2428.85,2545.62,2405.5,2498.92,763360],["2016-07-05",2498.92,2592.33,2498.92,2498.92,980880],["2016-07-06",2475.56,2568.98,2475.56,2522.27,458810],["2016-07-07",2568.98,2639.04,2545.62,2545.62,668410],["2016-07-08",2522.27,2592.33,2522.27,2522.27,493700],["2016-07-11",2522.27,2545.62,2405.5,2405.5,426310],["2016-07-12",2405.5,2452.21,2405.5,2452.21,363560],["2016-07-13",2475.56,2522.27,2452.21,2475.56,455240],["2016-07-14",2475.56,2522.27,2428.85,2428.85,339430],["2016-07-15",2428.85,2452.21,2405.5,2428.85,278830],["2016-07-18",2428.85,2452.21,2382.14,2428.85,300000],["2016-07-19",2452.21,2522.27,2382.14,2428.85,663480],["2016-07-20",2405.5,2452.21,2405.5,2405.5,130000],["2016-07-21",2405.5,2475.56,2405.5,2428.85,575950],["2016-07-22",2428.85,2452.21,2405.5,2452.21,515000],["2016-07-25",2428.85,2452.21,2405.5,2405.5,183020],["2016-07-26",2405.5,2428.85,2335.43,2405.5,466660],["2016-07-27",2428.85,2428.85,2358.79,2382.14,208610],["2016-07-28",2405.5,2405.5,2358.79,2382.14,235960],["2016-07-29",2382.14,2382.14,2335.43,2335.43,675320],["2016-08-01",2335.43,2358.79,2335.43,2335.43,476360],["2016-08-02",2335.43,2335.43,2242.02,2265.37,633510],["2016-08-03",2265.37,2265.37,2242.02,2242.02,419430],["2016-08-04",2265.37,2288.73,2242.02,2242.02,309210],["2016-08-05",2242.02,2265.37,2218.66,2218.66,198200],["2016-08-08",2242.02,2265.37,2218.66,2265.37,244570],["2016-08-09",2242.02,2288.73,2242.02,2242.02,184950],["2016-08-10",2242.02,2288.73,2242.02,2265.37,210980],["2016-08-11",2265.37,2335.43,2265.37,2312.08,335270],["2016-08-12",2312.08,2358.79,2288.73,2335.43,227710],["2016-08-15",2335.43,2335.43,2288.73,2288.73,167760],["2016-08-16",2312.08,2312.08,2265.37,2288.73,444050],["2016-08-17",2288.73,2288.73,2265.37,2288.73,265710],["2016-08-18",2312.08,2312.08,2265.37,2265.37,218900],["2016-08-19",2265.37,2288.73,2242.02,2265.37,223930],["2016-08-22",2265.37,2265.37,2218.66,2218.66,231460],["2016-08-23",2242.02,2265.37,2218.66,2265.37,83960],["2016-08-24",2265.37,2265.37,2242.02,2242.02,111220],["2016-08-25",2218.66,2265.37,2195.31,2195.31,190550],["2016-08-26",2195.31,2242.02,2195.31,2218.66,194320],["2016-08-29",2218.66,2242.02,2148.6,2148.6,248910],["2016-08-30",2218.66,2265.37,2195.31,2218.66,376570],["2016-08-31",2242.02,2265.37,2218.66,2218.66,117320],["2016-09-01",2218.66,2242.02,2195.31,2195.31,151840],["2016-09-05",2218.66,2242.02,2195.31,2195.31,202530],["2016-09-06",2218.66,2242.02,2195.31,2218.66,234900],["2016-09-07",2218.66,2242.02,2195.31,2195.31,107510],["2016-09-08",2195.31,2218.66,2195.31,2218.66,65140],["2016-09-09",2218.66,2242.02,2195.31,2195.31,141880],["2016-09-12",2195.31,2206.99,2171.95,2181.3,86590],["2016-09-13",2176.63,2195.31,2167.28,2167.28,211640],["2016-09-14",2167.28,2176.63,2136.92,2136.92,148010],["2016-09-15",2195.31,2195.31,2115.9,2125.25,121040],["2016-09-16",2148.6,2148.6,2090.21,2101.89,210670],["2016-09-19",2101.89,2104.23,2031.83,2066.86,369170],["2016-09-20",2078.54,2101.89,2057.52,2078.54,332740],["2016-09-21",2057.52,2125.25,2057.52,2078.54,357910],["2016-09-22",2101.89,2122.91,2090.21,2090.21,240740],["2016-09-23",2113.57,2113.57,2094.89,2099.56,165220],["2016-09-26",2080.87,2101.89,2050.51,2078.54,156840],["2016-09-27",2078.54,2078.54,2031.83,2031.83,252400],["2016-09-28",2031.83,2055.18,2029.49,2052.85,168800],["2016-09-29",2055.18,2090.21,2050.51,2090.21,368830],["2016-09-30",2113.57,2204.65,2113.57,2195.31,655790],["2016-10-03",2195.31,2242.02,2160.28,2237.35,625110],["2016-10-04",2239.68,2239.68,2195.31,2195.31,406080],["2016-10-05",2195.31,2199.98,2188.3,2195.31,494530],["2016-10-06",2181.3,2199.98,2153.27,2183.63,263060],["2016-10-07",2171.95,2195.31,2164.95,2171.95,138180],["2016-10-10",2171.95,2242.02,2171.95,2216.33,503210],["2016-10-11",2230.34,2277.05,2218.66,2277.05,332640],["2016-10-12",2277.05,2330.76,2277.05,2330.76,264470],["2016-10-13",2330.76,2335.43,2300.4,2312.08,142540],["2016-10-14",2312.08,2319.09,2300.4,2300.4,213990],["2016-10-17",2288.73,2333.1,2288.73,2300.4,198390],["2016-10-18",2300.4,2417.18,2288.73,2382.14,326220],["2016-10-19",2382.14,2393.82,2333.1,2335.43,163930],["2016-10-20",2335.43,2358.79,2319.09,2319.09,150440],["2016-10-21",2312.08,2312.08,2235.01,2239.68,146210],["2016-10-24",2239.68,2277.05,2237.35,2265.37,113270],["2016-10-25",2265.37,2265.37,2218.66,2218.66,134710],["2016-10-26",2218.66,2253.69,2218.66,2237.35,277100],["2016-10-27",2260.7,2260.7,2218.66,2218.66,172930],["2016-10-28",2218.66,2265.37,2218.66,2221.0,65120],["2016-10-31",2253.69,2253.69,2218.66,2242.02,110040],["2016-11-01",2253.69,2253.69,2218.66,2221.0,184330],["2016-11-02",2221.0,2242.02,2218.66,2218.66,147150],["2016-11-03",2218.66,2232.68,2183.63,2195.31,396120],["2016-11-04",2195.31,2206.99,2195.31,2202.32,125160],["2016-11-07",2237.35,2239.68,2218.66,2218.66,107000],["2016-11-08",2218.66,2230.34,2216.33,2218.66,76860],["2016-11-09",2218.66,2230.34,2183.63,2206.99,149350],["2016-11-10",2206.99,2230.34,2199.98,2218.66,206700],["2016-11-11",2246.69,2246.69,2206.99,2206.99,181730],["2016-11-14",2221.0,2249.02,2218.66,2218.66,89890],["2016-11-15",2242.02,2249.02,2223.33,2239.68,88550],["2016-11-16",2251.36,2335.43,2232.68,2309.75,190250],["2016-11-17",2309.75,2321.42,2258.37,2258.37,134910],["2016-11-18",2258.37,2263.04,2232.68,2232.68,198700],["2016-11-21",2218.66,2225.67,2195.31,2195.31,188730],["2016-11-22",2197.64,2228.0,2195.31,2218.66,141890],["2016-11-23",2230.34,2230.34,2197.64,2199.98,129080],["2016-11-24",2199.98,2216.33,2199.98,2206.99,102490],["2016-11-25",2206.99,2218.66,2204.65,2204.65,131360],["2016-11-28",2204.65,2206.99,2148.6,2162.61,212930],["2016-11-29",2171.95,2174.29,2150.94,2160.28,156730],["2016-11-30",2162.61,2164.95,2153.27,2157.94,129390],["2016-12-01",2157.94,2171.95,2155.61,2157.94,159540],["2016-12-02",2157.94,2174.29,2125.25,2125.25,139050],["2016-12-05",2148.6,2171.95,2125.25,2129.92,133910],["2016-12-06",2167.28,2167.28,2101.89,2101.89,151890],["2016-12-07",2101.89,2113.57,2099.56,2101.89,121930],["2016-12-08",2101.89,2125.25,2078.54,2078.54,140570],["2016-12-09",2078.54,2101.89,2055.18,2055.18,71080],["2016-12-12",2101.89,2101.89,2031.83,2055.18,59560],["2016-12-13",2055.18,2055.18,1985.12,1985.12,111300],["2016-12-14",1915.06,2031.83,1915.06,2031.83,54540],["2016-12-15",2008.47,2031.83,1985.12,1985.12,53900],["2016-12-16",1973.44,2055.18,1973.44,2031.83,61590],["2016-12-19",2055.18,2101.89,2055.18,2055.18,170640],["2016-12-20",2073.87,2078.54,2045.84,2055.18,52690],["2016-12-21",2055.18,2071.53,2043.51,2071.53,44960],["2016-12-22",2055.18,2066.86,2008.47,2062.19,43200],["2016-12-23",2031.83,2048.18,1996.8,2048.18,57670],["2016-12-26",2015.48,2062.19,2015.48,2062.19,70550],["2016-12-27",2031.83,2071.53,2031.83,2066.86,75990],["2016-12-28",2066.86,2066.86,2008.47,2008.47,181250],["2016-12-29",2055.18,2125.25,2015.48,2125.25,151960],["2016-12-30",2125.25,2195.31,2059.85,2195.31,124030],["2017-01-03",2195.31,2218.66,2080.87,2083.21,121540],["2017-01-04",2066.86,2134.59,2066.86,2101.89,62240],["2017-01-05",2101.89,2136.92,2076.2,2136.92,125400],["2017-01-06",2146.26,2183.63,2122.91,2181.3,100590],["2017-01-09",2136.92,2181.3,2129.92,2148.6,109450],["2017-01-10",2171.95,2171.95,2132.25,2136.92,150110],["2017-01-11",2136.92,2146.26,2129.92,2136.92,329050],["2017-01-12",2136.92,2148.6,2134.59,2139.26,122690],["2017-01-13",2141.59,2171.95,2141.59,2148.6,97750],["2017-01-16",2148.6,2148.6,2136.92,2139.26,102110],["2017-01-17",2139.26,2143.93,2136.92,2139.26,50930],["2017-01-18",2136.92,2139.26,2057.52,2125.25,76890],["2017-01-19",2148.6,2148.6,2101.89,2101.89,101700],["2017-01-20",2101.89,2125.25,2101.89,2115.9,207830],["2017-01-23",2125.25,2153.27,2125.25,2127.58,143080],["2017-01-24",2134.59,2150.94,2125.25,2150.94,145870],["2017-01-25",2148.6,2153.27,2134.59,2148.6,85300],["2017-02-02",2148.6,2190.64,2148.6,2150.94,94710],["2017-02-03",2155.61,2155.61,2132.25,2132.25,84630],["2017-02-06",2134.59,2155.61,2134.59,2136.92,109980],["2017-02-07",2139.26,2195.31,2139.26,2195.31,174910],["2017-02-08",2171.95,2192.97,2160.28,2171.95,145450],["2017-02-09",2155.61,2192.97,2155.61,2174.29,137020],["2017-02-10",2150.94,2192.97,2150.94,2160.28,141520],["2017-02-13",2153.27,2192.97,2153.27,2185.97,118090],["2017-02-14",2185.97,2288.73,2185.97,2256.03,663000],["2017-02-15",2256.03,2288.73,2253.69,2256.03,151510],["2017-02-16",2265.37,2265.37,2218.66,2218.66,165660],["2017-02-17",2253.69,2265.37,2195.31,2265.37,273480],["2017-02-20",2265.37,2417.18,2265.37,2417.18,960130],["2017-02-21",2417.18,2498.92,2417.18,2440.53,596980],["2017-02-22",2440.53,2487.24,2393.82,2393.82,619790],["2017-02-23",2370.47,2428.85,2335.43,2428.85,603640],["2017-02-24",2428.85,2452.21,2382.14,2393.82,329190],["2017-02-27",2393.82,2475.56,2393.82,2417.18,364220],["2017-02-28",2440.53,2452.21,2335.43,2335.43,628360],["2017-03-01",2382.14,2382.14,2335.43,2382.14,264650],["2017-03-02",2405.5,2417.18,2370.47,2382.14,168720],["2017-03-03",2382.14,2382.14,2347.11,2370.47,81780],["2017-03-06",2382.14,2440.53,2335.43,2428.85,1007440],["2017-03-07",2463.88,2592.33,2452.21,2580.66,3064630],["2017-03-08",2615.69,2650.72,2545.62,2592.33,771760],["2017-03-09",2568.98,2580.66,2498.92,2568.98,894850],["2017-03-10",2522.27,2580.66,2510.59,2522.27,592160],["2017-03-13",2463.88,2522.27,2452.21,2475.56,776370],["2017-03-14",2475.56,2522.27,2428.85,2428.85,848600],["2017-03-15",2428.85,2487.24,2417.18,2428.85,548430],["2017-03-16",2428.85,2487.24,2428.85,2475.56,428700],["2017-03-17",2498.92,2545.62,2487.24,2510.59,597560],["2017-03-20",2522.27,2545.62,2498.92,2533.95,513420],["2017-03-21",2522.27,2522.27,2463.88,2487.24,568280],["2017-03-22",2487.24,2498.92,2393.82,2405.5,890790],["2017-03-23",2393.82,2440.53,2358.79,2370.47,763980],["2017-03-24",2393.82,2405.5,2335.43,2382.14,722700],["2017-03-27",2393.82,2393.82,2335.43,2382.14,410920],["2017-03-28",2358.79,2382.14,2323.76,2370.47,388150],["2017-03-29",2370.47,2370.47,2335.43,2370.47,229020],["2017-03-30",2382.14,2393.82,2358.79,2358.79,312190],["2017-03-31",2358.79,2358.79,2307.41,2307.41,403510],["2017-04-03",2335.43,2358.79,2309.75,2358.79,415000],["2017-04-04",2335.43,2358.79,2323.76,2323.76,378700],["2017-04-05",2323.76,2333.1,2307.41,2307.41,480280],["2017-04-07",2291.06,2393.82,2291.06,2358.79,435010],["2017-04-10",2358.79,2382.14,2326.09,2335.43,250570],["2017-04-11",2335.43,2440.53,2335.43,2417.18,796600],["2017-04-12",2428.85,2498.92,2428.85,2475.56,1373500],["2017-04-13",2452.21,2487.24,2452.21,2452.21,672720],["2017-04-14",2428.85,2428.85,2335.43,2382.14,427660],["2017-04-17",2382.14,2382.14,2265.37,2272.38,973550],["2017-04-18",2223.33,2300.4,2218.66,2228.0,638490],["2017-04-19",2225.67,2270.04,2209.32,2258.37,216310],["2017-04-20",2263.04,2265.37,2221.0,2251.36,214740],["2017-04-21",2242.02,2260.7,2188.3,2188.3,182030],["2017-04-24",2188.3,2195.31,2157.94,2157.94,579890],["2017-04-25",2169.62,2183.63,2148.6,2171.95,248730],["2017-04-26",2188.3,2188.3,2171.95,2174.29,201250],["2017-04-27",2174.29,2260.7,2174.29,2218.66,188250],["2017-04-28",2216.33,2216.33,2174.29,2174.29,158850],["2017-05-03",2190.64,2190.64,2160.28,2171.95,159230],["2017-05-04",2171.95,2195.31,2167.28,2190.64,433700],["2017-05-05",2190.64,2277.05,2190.64,2263.04,580510],["2017-05-08",2263.04,2417.18,2263.04,2417.18,1224930],["2017-05-09",2417.18,2533.95,2382.14,2428.85,1942740],["2017-05-10",2475.56,2475.56,2405.5,2405.5,1115940],["2017-05-11",2405.5,2463.88,2405.5,2440.53,913750],["2017-05-12",2428.85,2487.24,2417.18,2475.56,1314560],["2017-05-15",2475.56,2568.98,2475.56,2557.3,1917650],["2017-05-16",2557.3,2568.98,2463.88,2463.88,1052200],["2017-05-17",2463.88,2475.56,2382.14,2463.88,610530],["2017-05-18",2463.88,2463.88,2370.47,2382.14,873490],["2017-05-19",2370.47,2417.18,2370.47,2405.5,358980],["2017-05-22",2393.82,2428.85,2358.79,2358.79,632510],["2017-05-23",2358.79,2393.82,2333.1,2335.43,890160],["2017-05-24",2335.43,2393.82,2335.43,2347.11,299460],["2017-05-25",2393.82,2417.18,2358.79,2393.82,842370],["2017-05-26",2382.14,2417.18,2347.11,2382.14,498950],["2017-05-29",2382.14,2405.5,2370.47,2393.82,611310],["2017-05-30",2393.82,2428.85,2358.79,2358.79,583260],["2017-05-31",2358.79,2370.47,2335.43,2358.79,390940],["2017-06-01",2358.79,2370.47,2335.43,2358.79,365070],["2017-06-02",2370.47,2370.47,2312.08,2358.79,422330],["2017-06-05",2358.79,2358.79,2300.4,2300.4,413270],["2017-06-06",2300.4,2300.4,2263.04,2265.37,810110],["2017-06-07",2218.66,2244.35,2209.32,2228.0,1547210],["2017-06-08",2223.33,2323.76,2221.0,2281.72,783530],["2017-06-09",2281.72,2319.09,2279.38,2288.73,346180],["2017-06-12",2288.73,2288.73,2218.66,2223.33,637680],["2017-06-13",2221.0,2260.7,2221.0,2242.02,479080],["2017-06-14",2253.69,2265.37,2242.02,2246.69,184530],["2017-06-15",2246.69,2307.41,2246.69,2265.37,995270],["2017-06-16",2288.73,2309.75,2274.71,2302.74,570970],["2017-06-19",2312.08,2335.43,2312.08,2314.42,328710],["2017-06-20",2314.42,2316.75,2291.06,2302.74,285850],["2017-06-21",2302.74,2302.74,2265.37,2284.06,365050],["2017-06-22",2284.06,2300.4,2277.05,2284.06,216970],["2017-06-23",2253.69,2284.06,2253.69,2270.04,595630],["2017-06-26",2265.37,2277.05,2253.69,2256.03,107930],["2017-06-27",2265.37,2293.4,2256.03,2260.7,259510],["2017-06-28",2253.69,2265.37,2253.69,2253.69,155750],["2017-06-29",2253.69,2307.41,2253.69,2307.41,887220],["2017-06-30",2293.4,2312.08,2291.06,2300.4,251790],["2017-07-03",2298.07,2333.1,2298.07,2312.08,195020],["2017-07-04",2312.08,2316.75,2277.05,2288.73,178260],["2017-07-05",2288.73,2405.5,2288.73,2370.47,397440],["2017-07-06",2347.11,2405.5,2347.11,2358.79,209230],["2017-07-07",2358.79,2358.79,2307.41,2307.41,249410],["2017-07-10",2307.41,2312.08,2256.03,2258.37,260470],["2017-07-11",2288.73,2288.73,2253.69,2288.73,352020],["2017-07-12",2312.08,2370.47,2279.38,2335.43,256620],["2017-07-13",2335.43,2335.43,2300.4,2333.1,181460],["2017-07-14",2302.74,2330.76,2302.74,2312.08,91050],["2017-07-17",2335.43,2347.11,2288.73,2288.73,445870],["2017-07-18",2288.73,2288.73,2265.37,2270.04,175490],["2017-07-19",2272.38,2293.4,2272.38,2288.73,256610],["2017-07-20",2288.73,2288.73,2267.71,2270.04,135050],["2017-07-21",2270.04,2288.73,2267.71,2274.71,180940],["2017-07-24",2277.05,2298.07,2265.37,2277.05,438610],["2017-07-25",2277.05,2288.73,2270.04,2281.72,124140],["2017-07-26",2281.72,2335.43,2281.72,2330.76,547470],["2017-07-27",2330.76,2370.47,2330.76,2358.79,851390],["2017-07-28",2358.79,2475.56,2358.79,2405.5,610580],["2017-07-31",2428.85,2428.85,2312.08,2335.43,349340],["2017-08-01",2323.76,2326.09,2293.4,2293.4,176450],["2017-08-02",2293.4,2293.4,2272.38,2281.72,122420],["2017-08-03",2305.07,2328.43,2284.06,2312.08,302140],["2017-08-04",2312.08,2323.76,2298.07,2307.41,102610],["2017-08-07",2307.41,2382.14,2300.4,2347.11,268730],["2017-08-08",2393.82,2393.82,2319.09,2330.76,475030],["2017-08-09",2335.43,2335.43,2284.06,2300.4,205010],["2017-08-10",2270.04,2300.4,2270.04,2295.73,26590],["2017-08-11",2288.73,2298.07,2242.02,2279.38,215340],["2017-08-14",2286.39,2309.75,2281.72,2286.39,141920],["2017-08-15",2286.39,2307.41,2272.38,2272.38,115000],["2017-08-16",2286.39,2307.41,2274.71,2288.73,87330],["2017-08-17",2274.71,2288.73,2270.04,2270.04,535620],["2017-08-18",2249.02,2279.38,2246.69,2267.71,518670],["2017-08-21",2265.37,2288.73,2258.37,2258.37,586140],["2017-08-22",2284.06,2314.42,2258.37,2314.42,753870],["2017-08-23",2284.06,2309.75,2279.38,2279.38,539440],["2017-08-24",2335.43,2335.43,2286.39,2305.07,615460],["2017-08-25",2326.09,2326.09,2288.73,2298.07,556010],["2017-08-28",2298.07,2335.43,2298.07,2335.43,628220],["2017-08-29",2335.43,2382.14,2288.73,2370.47,895350],["2017-08-30",2382.14,2382.14,2312.08,2312.08,569750],["2017-08-31",2333.1,2335.43,2316.75,2321.42,558440],["2017-09-01",2335.43,2335.43,2307.41,2316.75,538380],["2017-09-05",2302.74,2330.76,2302.74,2330.76,549050],["2017-09-06",2330.76,2335.43,2307.41,2323.76,557390],["2017-09-07",2330.76,2333.1,2323.76,2326.09,538320],["2017-09-08",2323.76,2328.43,2312.08,2312.08,574580],["2017-09-11",2272.38,2307.41,2218.66,2218.66,732890],["2017-09-12",2232.68,2265.37,2232.68,2244.35,573220],["2017-09-13",2258.37,2265.37,2244.35,2260.7,508260],["2017-09-14",2260.7,2260.7,2246.69,2260.7,559430],["2017-09-15",2260.7,2260.7,2230.34,2239.68,551240],["2017-09-18",2237.35,2288.73,2230.34,2239.68,636420],["2017-09-19",2237.35,2246.69,2237.35,2239.68,553370],["2017-09-20",2242.02,2242.02,2237.35,2239.68,511870],["2017-09-21",2237.35,2244.35,2218.66,2235.01,577460],["2017-09-22",2218.66,2235.01,2218.66,2235.01,626250],["2017-09-25",2221.0,2263.04,2221.0,2237.35,463110],["2017-09-26",2223.33,2263.04,2223.33,2237.35,482030],["2017-09-27",2232.68,2256.03,2230.34,2246.69,472210],["2017-09-28",2228.0,2246.69,2225.67,2225.67,465390],["2017-09-29",2223.33,2246.69,2223.33,2244.35,522200],["2017-10-02",2244.35,2265.37,2218.66,2242.02,519800],["2017-10-03",2242.02,2253.69,2218.66,2239.68,473790],["2017-10-04",2242.02,2246.69,2218.66,2237.35,483180],["2017-10-05",2263.04,2263.04,2218.66,2218.66,491050],["2017-10-06",2218.66,2242.02,2218.66,2223.33,605400],["2017-10-09",2223.33,2265.37,2223.33,2265.37,985500],["2017-10-10",2265.37,2358.79,2260.7,2335.43,1230380],["2017-10-11",2382.14,2428.85,2312.08,2335.43,1512720],["2017-10-12",2335.43,2382.14,2307.41,2335.43,804280],["2017-10-13",2335.43,2358.79,2300.4,2312.08,910930],["2017-10-16",2300.4,2300.4,2288.73,2300.4,651670],["2017-10-17",2323.76,2382.14,2270.04,2335.43,993400],["2017-10-18",2300.4,2335.43,2300.4,2319.09,556430],["2017-10-19",2319.09,2323.76,2300.4,2300.4,498250],["2017-10-20",2335.43,2393.82,2335.43,2358.79,2033870],["2017-10-23",2370.47,2382.14,2316.75,2316.75,670510],["2017-10-24",2335.43,2370.47,2316.75,2335.43,441590],["2017-10-25",2335.43,2358.79,2316.75,2335.43,200940],["2017-10-26",2358.79,2370.47,2258.37,2288.73,339210],["2017-10-27",2323.76,2323.76,2260.7,2270.04,117930],["2017-10-30",2307.41,2307.41,2221.0,2221.0,403570],["2017-10-31",2221.0,2277.05,2218.66,2242.02,198560],["2017-11-01",2242.02,2312.08,2242.02,2288.73,158500],["2017-11-02",2288.73,2300.4,2223.33,2223.33,279670],["2017-11-03",2218.66,2265.37,2216.33,2265.37,194110],["2017-11-06",2265.37,2291.06,2218.66,2267.71,151360],["2017-11-07",2267.71,2284.06,2218.66,2267.71,223700],["2017-11-08",2267.71,2270.04,2230.34,2230.34,120210],["2017-11-09",2230.34,2284.06,2230.34,2265.37,170640],["2017-11-10",2265.37,2274.71,2249.02,2251.36,99540],["2017-11-13",2253.69,2265.37,2246.69,2258.37,75580],["2017-11-14",2265.37,2265.37,2223.33,2242.02,65490],["2017-11-15",2242.02,2277.05,2237.35,2277.05,49710],["2017-11-16",2277.05,2300.4,2270.04,2300.4,133760],["2017-11-17",2284.06,2312.08,2265.37,2286.39,81440],["2017-11-20",2286.39,2312.08,2253.69,2286.39,11780],["2017-11-21",2265.37,2286.39,2253.69,2279.38,109640],["2017-11-22",2263.04,2291.06,2253.69,2267.71,162970],["2017-11-23",2265.37,2286.39,2249.02,2265.37,168360],["2017-11-24",2265.37,2335.43,2258.37,2330.76,364330],["2017-11-27",2335.43,2428.85,2330.76,2370.47,997090],["2017-11-28",2370.47,2428.85,2358.79,2370.47,378450],["2017-11-29",2393.82,2405.5,2358.79,2358.79,282240],["2017-11-30",2358.79,2452.21,2358.79,2405.5,1043190],["2017-12-01",2428.85,2522.27,2405.5,2498.92,926890],["2017-12-04",2545.62,2557.3,2475.56,2522.27,643050],["2017-12-05",2545.62,2545.62,2428.85,2428.85,665310],["2017-12-06",2428.85,2428.85,2312.08,2358.79,725510],["2017-12-07",2358.79,2405.5,2347.11,2370.47,215280],["2017-12-08",2358.79,2417.18,2347.11,2382.14,176490],["2017-12-11",2382.14,2393.82,2314.42,2330.76,464230],["2017-12-12",2312.08,2428.85,2312.08,2382.14,664640],["2017-12-13",2370.47,2417.18,2335.43,2335.43,146100],["2017-12-14",2335.43,2440.53,2335.43,2417.18,276310],["2017-12-15",2428.85,2428.85,2358.79,2382.14,299440],["2017-12-18",2382.14,2452.21,2370.47,2428.85,640090],["2017-12-19",2428.85,2440.53,2370.47,2370.47,157360],["2017-12-20",2405.5,2417.18,2370.47,2405.5,352880],["2017-12-21",2417.18,2417.18,2358.79,2358.79,339300],["2017-12-22",2358.79,2393.82,2347.11,2358.79,376820],["2017-12-25",2428.85,2452.21,2405.5,2440.53,730700],["2017-12-26",2463.88,2475.56,2440.53,2452.21,507860],["2017-12-27",2487.24,2557.3,2487.24,2498.92,1725800],["2017-12-28",2545.62,2545.62,2498.92,2522.27,520170],["2017-12-29",2545.62,2568.98,2522.27,2545.62,521500],["2018-01-02",2545.62,2627.36,2545.62,2615.69,776360],["2018-01-03",2627.36,2627.36,2557.3,2568.98,821320],["2018-01-04",2568.98,2604.01,2557.3,2592.33,606260],["2018-01-05",2604.01,2604.01,2545.62,2568.98,493920],["2018-01-08",2568.98,2697.43,2568.98,2685.75,1354630],["2018-01-09",2685.75,2711.33,2621.8,2647.38,448770],["2018-01-10",2634.59,2647.38,2557.86,2609.01,658610],["2018-01-11",2583.44,2596.23,2542.51,2552.74,457500],["2018-01-12",2545.07,2634.59,2545.07,2557.86,434470],["2018-01-15",2557.86,2621.8,2557.86,2609.01,383940],["2018-01-16",2609.01,2621.8,2583.44,2583.44,475460],["2018-01-17",2609.01,2762.49,2570.65,2647.38,1159500],["2018-01-18",2647.38,2762.49,2647.38,2711.33,576910],["2018-01-19",2762.49,2762.49,2672.96,2685.75,421290],["2018-01-22",2609.01,2660.17,2583.44,2609.01,513290],["2018-01-25",2609.01,2634.59,2545.07,2634.59,1523840],["2018-01-26",2634.59,2647.38,2557.86,2570.65,290010],["2018-01-29",2570.65,2609.01,2550.18,2557.86,536450],["2018-01-30",2557.86,2609.01,2537.39,2596.23,1073090],["2018-01-31",2596.23,2621.8,2557.86,2583.44,304590],["2018-02-01",2557.86,2583.44,2539.95,2539.95,755900],["2018-02-02",2519.49,2545.07,2511.82,2545.07,292290],["2018-02-05",2519.49,2524.61,2368.58,2368.58,980890],["2018-02-06",2253.47,2368.58,2204.87,2302.07,1639770],["2018-02-07",2353.23,2366.02,2302.07,2302.07,656480],["2018-02-08",2302.07,2327.65,2258.59,2263.7,166520],["2018-02-09",2199.76,2317.42,2199.76,2266.26,384900],["2018-02-12",2266.26,2399.27,2266.26,2399.27,515020],["2018-02-13",2378.81,2401.83,2353.23,2391.6,219430],["2018-02-21",2383.92,2442.75,2383.92,2429.96,659720],["2018-02-22",2429.96,2435.08,2391.6,2429.96,163110],["2018-02-23",2401.83,2468.33,2399.27,2468.33,116500],["2018-02-26",2478.56,2481.12,2442.75,2442.75,413580],["2018-02-27",2442.75,2468.33,2429.96,2442.75,671360],["2018-02-28",2442.75,2468.33,2409.5,2419.73,132740],["2018-03-01",2455.54,2465.77,2417.18,2465.77,154170],["2018-03-02",2442.75,2465.77,2404.39,2442.75,75070],["2018-03-05",2501.58,2501.58,2429.96,2429.96,121250],["2018-03-06",2429.96,2429.96,2404.39,2404.39,140310],["2018-03-07",2424.85,2455.54,2399.27,2422.29,183260],["2018-03-08",2429.96,2429.96,2389.04,2427.41,304000],["2018-03-09",2429.96,2429.96,2394.15,2404.39,159880],["2018-03-12",2429.96,2442.75,2404.39,2406.94,217470],["2018-03-13",2406.94,2440.2,2406.94,2429.96,160270],["2018-03-14",2429.96,2478.56,2424.85,2440.2,233380],["2018-03-15",2442.75,2442.75,2422.29,2437.64,61620],["2018-03-16",2429.96,2473.45,2429.96,2442.75,337390],["2018-03-19",2455.54,2476.01,2429.96,2455.54,305910],["2018-03-20",2429.96,2529.72,2429.96,2529.72,344800],["2018-03-21",2557.86,2583.44,2506.7,2506.7,373190],["2018-03-22",2552.74,2552.74,2491.35,2506.7,171090],["2018-03-23",2442.75,2455.54,2353.23,2442.75,594960],["2018-03-26",2442.75,2445.31,2417.18,2442.75,177180],["2018-03-27",2429.96,2465.77,2429.96,2442.75,131540],["2018-03-28",2452.99,2460.66,2429.96,2442.75,167800],["2018-03-29",2478.56,2481.12,2406.94,2417.18,187000],["2018-03-30",2429.96,2429.96,2404.39,2429.96,472430],["2018-04-02",2412.06,2455.54,2409.5,2429.96,122440],["2018-04-03",2409.5,2429.96,2396.71,2404.39,298800],["2018-04-04",2429.96,2473.45,2429.96,2458.1,152480],["2018-04-05",2501.58,2514.37,2458.1,2501.58,225100],["2018-04-06",2522.05,2672.96,2522.05,2672.96,1363210],["2018-04-09",2762.49,2762.49,2672.96,2685.75,642100],["2018-04-10",2685.75,2685.75,2583.44,2634.59,662250],["2018-04-11",2634.59,2634.59,2506.7,2509.26,757670],["2018-04-12",2491.35,2583.44,2483.68,2557.86,234970],["2018-04-13",2557.86,2583.44,2455.54,2455.54,281090],["2018-04-16",2455.54,2522.05,2455.54,2519.49,81780],["2018-04-17",2532.28,2532.28,2491.35,2532.28,268810],["2018-04-18",2550.18,2557.86,2509.26,2511.82,106950],["2018-04-19",2506.7,2537.39,2483.68,2514.37,167100],["2018-04-20",2514.37,2621.8,2514.37,2609.01,331160],["2018-04-23",2634.59,2634.59,2522.05,2522.05,366570],["2018-04-24",2542.51,2542.51,2496.47,2527.16,385230],["2018-04-26",2527.16,2557.86,2429.96,2442.75,399880],["2018-04-27",2442.75,2478.56,2432.52,2455.54,259760],["2018-05-02",2455.54,2458.1,2429.96,2429.96,394310],["2018-05-03",2476.01,2476.01,2406.94,2455.54,144180],["2018-05-04",2455.54,2458.1,2442.75,2442.75,99040],["2018-05-07",2437.64,2478.56,2429.96,2458.1,58290],["2018-05-08",2458.1,2476.01,2440.2,2450.43,122040],["2018-05-09",2452.99,2481.12,2440.2,2458.1,92810],["2018-05-10",2458.1,2458.1,2435.08,2437.64,327130],["2018-05-11",2437.64,2455.54,2432.52,2437.64,47220],["2018-05-14",2435.08,2455.54,2432.52,2445.31,160800],["2018-05-15",2440.2,2476.01,2440.2,2445.31,107000],["2018-05-16",2455.54,2455.54,2432.52,2432.52,139530],["2018-05-17",2440.2,2455.54,2440.2,2455.54,122380],["2018-05-18",2429.96,2473.45,2429.96,2442.75,139430],["2018-05-21",2442.75,2550.18,2442.75,2486.24,243830],["2018-05-22",2455.54,2493.91,2429.96,2432.52,242860],["2018-05-23",2432.52,2445.31,2429.96,2432.52,125030],["2018-05-24",2435.08,2455.54,2427.41,2435.08,138810],["2018-05-25",2468.33,2468.33,2424.85,2424.85,64280],["2018-05-28",2419.73,2432.52,2353.23,2404.39,586370],["2018-05-29",2404.39,2442.75,2381.37,2417.18,216850],["2018-05-30",2419.73,2455.54,2391.6,2394.15,398400],["2018-05-31",2429.96,2455.54,2404.39,2412.06,140060],["2018-06-01",2394.15,2458.1,2394.15,2419.73,504340],["2018-06-04",2455.54,2460.66,2422.29,2460.66,342750],["2018-06-05",2476.01,2529.72,2476.01,2501.58,311320],["2018-06-06",2488.8,2609.01,2481.12,2557.86,562050],["2018-06-07",2557.86,2583.44,2532.28,2583.44,80770],["2018-06-08",2545.07,2583.44,2519.49,2583.44,265550],["2018-06-11",2583.44,2609.01,2532.28,2557.86,884350],["2018-06-12",2557.86,2557.86,2506.7,2532.28,123330],["2018-06-13",2557.86,2557.86,2532.28,2557.86,83930],["2018-06-14",2557.86,2596.23,2545.07,2570.65,296760],["2018-06-15",2557.86,2596.23,2534.84,2557.86,64860],["2018-06-18",2596.23,2596.23,2511.82,2555.3,132770],["2018-06-19",2493.91,2522.05,2435.08,2468.33,334330],["2018-06-20",2499.03,2527.16,2460.66,2493.91,134100],["2018-06-21",2483.68,2493.91,2435.08,2491.35,77260],["2018-06-22",2435.08,2514.37,2435.08,2501.58,17220],["2018-06-25",2506.7,2506.7,2468.33,2481.12,71050],["2018-06-26",2470.89,2481.12,2440.2,2478.56,70020],["2018-06-27",2468.33,2493.91,2455.54,2481.12,186370],["2018-06-28",2481.12,2481.12,2442.75,2445.31,270240],["2018-06-29",2478.56,2493.91,2442.75,2468.33,199270],["2018-07-02",2468.33,2468.33,2404.39,2432.52,150210],["2018-07-03",2432.52,2473.45,2404.39,2409.5,487870],["2018-07-04",2463.22,2463.22,2404.39,2429.96,118970],["2018-07-05",2442.75,2442.75,2394.15,2404.39,379400],["2018-07-06",2404.39,2481.12,2394.15,2455.54,646760],["2018-07-09",2429.96,2429.96,2378.81,2378.81,101350],["2018-07-10",2383.92,2442.75,2378.81,2381.37,83710],["2018-07-11",2440.2,2455.54,2396.71,2396.71,53370],["2018-07-12",2396.71,2442.75,2396.71,2429.96,67770],["2018-07-13",2455.54,2481.12,2429.96,2458.1,51790],["2018-07-16",2429.96,2465.77,2429.96,2442.75,79280],["2018-07-17",2442.75,2442.75,2417.18,2429.96,31470],["2018-07-18",2429.96,2481.12,2429.96,2481.12,410310],["2018-07-19",2481.12,2647.38,2437.64,2647.38,282100],["2018-07-20",2647.38,2647.38,2545.07,2634.59,114220],["2018-07-23",2583.44,2609.01,2481.12,2519.49,96620],["2018-07-24",2493.91,2524.61,2455.54,2488.8,188320],["2018-07-25",2483.68,2529.72,2478.56,2493.91,169630],["2018-07-26",2465.77,2555.3,2465.77,2493.91,279320],["2018-07-27",2493.91,2516.93,2468.33,2491.35,364690],["2018-07-30",2491.35,2506.7,2478.56,2499.03,270040],["2018-07-31",2499.03,2583.44,2499.03,2557.86,515610],["2018-08-01",2557.86,2583.44,2519.49,2555.3,72720],["2018-08-02",2557.86,2557.86,2493.91,2552.74,105870],["2018-08-03",2552.74,2552.74,2493.91,2506.7,259900],["2018-08-06",2493.91,2550.18,2481.12,2493.91,99170],["2018-08-07",2481.12,2511.82,2468.33,2468.33,52570],["2018-08-08",2468.33,2493.91,2452.99,2452.99,67310],["2018-08-09",2493.91,2493.91,2452.99,2452.99,75280],["2018-08-10",2486.24,2527.16,2442.75,2506.7,130040],["2018-08-13",2450.43,2506.7,2450.43,2504.14,4998230],["2018-08-14",2470.89,2499.03,2445.31,2481.12,60520],["2018-08-15",2468.33,2481.12,2450.43,2481.12,50290],["2018-08-16",2442.75,2478.56,2429.96,2455.54,81300],["2018-08-17",2455.54,2491.35,2445.31,2491.35,59490],["2018-08-20",2455.54,2455.54,2445.31,2455.54,97160],["2018-08-21",2455.54,2481.12,2437.64,2476.01,202140],["2018-08-22",2504.14,2504.14,2445.31,2481.12,169060],["2018-08-23",2455.54,2488.8,2455.54,2455.54,145950],["2018-08-24",2455.54,2478.56,2450.43,2455.54,313710],["2018-08-27",2493.91,2504.14,2442.75,2491.35,423500],["2018-08-28",2504.14,2545.07,2501.58,2519.49,430580],["2018-08-29",2514.37,2532.28,2493.91,2501.58,23480],["2018-08-30",2460.66,2527.16,2460.66,2506.7,35570],["2018-08-31",2496.47,2511.82,2483.68,2486.24,126800],["2018-09-04",2486.24,2532.28,2486.24,2506.7,74060],["2018-09-05",2493.91,2506.7,2473.45,2504.14,37760],["2018-09-06",2486.24,2493.91,2473.45,2481.12,16390],["2018-09-07",2504.14,2504.14,2470.89,2481.12,33920],["2018-09-10",2493.91,2493.91,2470.89,2470.89,57760],["2018-09-11",2491.35,2491.35,2460.66,2481.12,45670],["2018-09-12",2481.12,2481.12,2463.22,2473.45,19520],["2018-09-13",2478.56,2478.56,2455.54,2473.45,42490],["2018-09-14",2473.45,2529.72,2473.45,2481.12,77730],["2018-09-17",2493.91,2493.91,2473.45,2476.01,181450],["2018-09-18",2476.01,2481.12,2455.54,2468.33,171090],["2018-09-19",2468.33,2478.56,2463.22,2468.33,369760],["2018-09-20",2478.56,2491.35,2468.33,2491.35,98350],["2018-09-21",2527.16,2527.16,2481.12,2493.91,179610],["2018-09-24",2504.14,2504.14,2486.24,2488.8,303330],["2018-09-25",2542.51,2542.51,2491.35,2504.14,197210],["2018-09-26",2506.7,2545.07,2504.14,2532.28,278230],["2018-09-27",2545.07,2609.01,2524.61,2557.86,477690],["2018-09-28",2557.86,2583.44,2539.95,2555.3,346270],["2018-10-01",2555.3,2557.86,2506.7,2552.74,268180],["2018-10-02",2532.28,2532.28,2493.91,2493.91,188890],["2018-10-03",2506.7,2527.16,2506.7,2527.16,186700],["2018-10-04",2527.16,2527.16,2501.58,2506.7,103200],["2018-10-05",2493.91,2527.16,2486.24,2506.7,317700],["2018-10-08",2486.24,2519.49,2486.24,2516.93,154540],["2018-10-09",2519.49,2527.16,2493.91,2506.7,492220],["2018-10-10",2499.03,2509.26,2499.03,2506.7,423560],["2018-10-11",2506.7,2506.7,2414.62,2414.62,804060],["2018-10-12",2429.96,2506.7,2419.73,2493.91,507660],["2018-10-15",2481.12,2493.91,2450.43,2450.43,283750],["2018-10-16",2452.99,2496.47,2452.99,2496.47,40080],["2018-10-17",2504.14,2506.7,2481.12,2499.03,114010],["2018-10-18",2468.33,2514.37,2468.33,2506.7,291860],["2018-10-19",2481.12,2511.82,2481.12,2506.7,528880],["2018-10-22",2493.91,2506.7,2468.33,2506.7,988850],["2018-10-23",2473.45,2519.49,2473.45,2493.91,271070],["2018-10-24",2514.37,2514.37,2493.91,2506.7,290900],["2018-10-25",2506.7,2529.72,2455.54,2506.7,307540],["2018-10-26",2552.74,2552.74,2481.12,2506.7,142210],["2018-10-29",2506.7,2534.84,2506.7,2532.28,96550],["2018-10-30",2532.28,2557.86,2532.28,2557.86,122040],["2018-10-31",2583.44,2736.91,2583.44,2736.91,865510],["2018-11-01",2736.91,2775.28,2698.54,2698.54,177390],["2018-11-02",2685.75,2877.59,2685.75,2813.64,476070],["2018-11-05",2813.64,2954.33,2762.49,2954.33,566100],["2018-11-06",2992.69,3158.95,2979.9,3158.95,1221630],["2018-11-07",3184.53,3184.53,3043.85,3158.95,578520],["2018-11-08",3158.95,3325.21,3095.01,3095.01,403220],["2018-11-09",3095.01,3235.69,3069.43,3120.59,451300],["2018-11-12",3095.01,3222.9,3095.01,3222.9,530710],["2018-11-13",3235.69,3440.32,3197.32,3401.95,1037550],["2018-11-14",3465.9,3619.37,3465.9,3619.37,790980],["2018-11-15",3670.53,3811.21,3517.05,3606.58,871090],["2018-11-16",3632.16,3632.16,3517.05,3568.21,540470],["2018-11-19",3657.74,3811.21,3581.0,3811.21,861540],["2018-11-20",3811.21,4041.41,3811.21,4041.41,946290],["2018-11-21",3785.63,4118.15,3785.63,4041.41,598910],["2018-11-22",4066.99,4092.57,3887.94,3964.68,555760],["2018-11-23",3964.68,4028.63,3849.58,3939.1,537530],["2018-11-26",3849.58,3913.52,3670.53,3670.53,1073670],["2018-11-27",3657.74,3811.21,3606.58,3734.47,1001960],["2018-11-28",3811.21,3811.21,3670.53,3734.47,267080],["2018-11-29",3760.05,3939.1,3760.05,3900.73,575120],["2018-11-30",3900.73,4169.31,3887.94,4169.31,901120],["2018-12-03",4143.73,4399.51,4143.73,4309.99,288780],["2018-12-04",4297.2,4425.09,4271.62,4361.15,479800],["2018-12-05",4361.15,4373.94,4220.46,4361.15,923310],["2018-12-06",4348.36,4425.09,4271.62,4322.78,187120],["2018-12-07",4309.99,4437.88,4309.99,4399.51,289580],["2018-12-10",4399.51,4425.09,4271.62,4322.78,199410],["2018-12-11",4246.04,4348.36,4143.73,4233.25,1074640],["2018-12-12",4309.99,4322.78,4169.31,4207.68,307830],["2018-12-13",4207.68,4297.2,4118.15,4118.15,175730],["2018-12-14",4118.15,4297.2,4118.15,4194.89,322030],["2018-12-17",4118.15,4271.62,4118.15,4143.73,303920],["2018-12-18",4143.73,4207.68,4143.73,4207.68,222770],["2018-12-19",4194.89,4258.83,4143.73,4258.83,197150],["2018-12-20",4258.83,4552.99,4258.83,4552.99,919110],["2018-12-21",4552.99,4732.04,4552.99,4629.72,380490],["2018-12-24",4706.46,4757.61,4655.3,4719.25,238150],["2018-12-25",4578.56,4706.46,4501.83,4604.14,610630],["2018-12-26",4604.14,4693.67,4604.14,4680.88,189880],["2018-12-27",4680.88,4859.93,4680.88,4859.93,291130],["2018-12-28",4808.77,4885.51,4795.98,4859.93,266860],["2019-01-02",4936.66,5166.87,4936.66,5115.71,452250],["2019-01-03",5115.71,5141.29,4757.61,4757.61,847010],["2019-01-04",4732.04,4770.4,4463.46,4604.14,742340],["2019-01-07",4655.3,4834.35,4655.3,4834.35,234590],["2019-01-08",4859.93,5064.56,4808.77,4936.66,330750],["2019-01-09",5026.19,5038.98,4911.09,4936.66,174030],["2019-01-10",4936.66,5141.29,4859.93,5064.56,334360],["2019-01-11",5064.56,5115.71,4975.03,4975.03,205590],["2019-01-14",4975.03,5077.35,4962.24,4987.82,118090],["2019-01-15",4987.82,5077.35,4872.72,5077.35,424440],["2019-01-16",5038.98,5090.14,5013.4,5077.35,191580],["2019-01-17",5077.35,5077.35,5013.4,5064.56,119410],["2019-01-18",5013.4,5038.98,4962.24,4975.03,68440],["2019-01-21",4923.88,5038.98,4911.09,4936.66,264860],["2019-01-22",4923.88,5064.56,4923.88,5026.19,255500],["2019-01-23",4797.11,5282.22,4797.11,4904.91,39020],["2019-01-24",4985.76,5012.71,4931.86,5012.71,50460],["2019-01-25",5201.37,5201.37,4851.01,4851.01,207250],["2019-01-28",4931.86,4931.86,4770.16,4824.06,350980],["2019-01-29",4797.11,4877.96,4608.46,4635.41,235650],["2019-01-30",4635.41,4851.01,4635.41,4851.01,198580],["2019-01-31",4904.91,5026.19,4851.01,4904.91,160620],["2019-02-01",4931.86,4999.24,4851.01,4851.01,115590],["2019-02-11",4851.01,4904.91,4716.26,4851.01,299430],["2019-02-12",4824.06,5039.66,4824.06,4972.29,391160],["2019-02-13",4972.29,5012.71,4851.01,4851.01,136080],["2019-02-14",4810.59,4958.81,4810.59,4904.91,89420],["2019-02-15",4904.91,5228.32,4904.91,5174.42,507380],["2019-02-18",5336.12,5363.07,5187.89,5228.32,224250],["2019-02-19",5268.74,5295.69,5120.51,5120.51,134410],["2019-02-20",5066.61,5120.51,4985.76,4985.76,100810],["2019-02-21",4985.76,5174.42,4958.81,4958.81,211590],["2019-02-22",4958.81,5093.56,4958.81,4985.76,218920],["2019-02-25",4958.81,5053.14,4824.06,4851.01,307170],["2019-02-26",4851.01,4985.76,4797.11,4851.01,198680],["2019-02-27",5026.19,5026.19,4810.59,4958.81,117550],["2019-02-28",4958.81,4958.81,4783.64,4783.64,87620],["2019-03-01",4783.64,4904.91,4783.64,4797.11,117090],["2019-03-04",4797.11,4877.96,4716.26,4851.01,301890],["2019-03-05",4851.01,4972.29,4810.59,4810.59,308000],["2019-03-06",4824.06,4904.91,4770.16,4851.01,153390],["2019-03-07",4877.96,4904.91,4797.11,4797.11,123650],["2019-03-08",4743.21,4837.54,4635.41,4635.41,275920],["2019-03-11",4635.41,4851.01,4635.41,4851.01,115790],["2019-03-12",4851.01,4851.01,4716.26,4716.26,162330],["2019-03-13",4716.26,4810.59,4689.31,4689.31,138860],["2019-03-14",4783.64,4999.24,4756.69,4972.29,514290],["2019-03-15",5026.19,5039.66,4864.49,4931.86,134250],["2019-03-18",4972.29,4972.29,4851.01,4851.01,140750],["2019-03-19",4851.01,4877.96,4729.74,4770.16,156870],["2019-03-20",4716.26,4851.01,4716.26,4770.16,54810],["2019-03-21",4783.64,4810.59,4662.36,4662.36,174930],["2019-03-22",4716.26,4770.16,4635.41,4662.36,103130],["2019-03-25",4635.41,4756.69,4608.46,4716.26,207960],["2019-03-26",4716.26,4783.64,4662.36,4743.21,122360],["2019-03-27",4675.84,4797.11,4675.84,4743.21,157450],["2019-03-28",4702.79,4810.59,4689.31,4770.16,143150],["2019-03-29",4783.64,4783.64,4716.26,4716.26,78980],["2019-04-01",4716.26,5039.66,4716.26,4918.39,430110],["2019-04-02",5026.19,5066.61,4918.39,4918.39,178270],["2019-04-03",4918.39,5255.27,4918.39,5255.27,1361460],["2019-04-04",5255.27,5336.12,5174.42,5336.12,388370],["2019-04-05",5390.02,5632.57,5363.07,5524.77,764080],["2019-04-08",5524.77,5659.52,5443.92,5497.82,476830],["2019-04-09",5497.82,5551.72,5255.27,5336.12,619460],["2019-04-10",5255.27,5497.82,5187.89,5309.17,499050],["2019-04-11",5390.02,5470.87,5336.12,5416.97,248330],["2019-04-12",5349.59,5794.27,5349.59,5794.27,1575110],["2019-04-16",5686.47,5982.92,5619.09,5888.59,827720],["2019-04-17",5848.17,6009.87,5713.42,5753.84,953560],["2019-04-18",5686.47,5861.64,5605.62,5794.27,1137600],["2019-04-19",5794.27,5848.17,5713.42,5807.74,213030],["2019-04-22",5821.22,6050.29,5807.74,5902.07,622440],["2019-04-23",5955.97,5955.97,5807.74,5807.74,227590],["2019-04-24",5807.74,6198.52,5794.27,6198.52,718460],["2019-04-25",6279.37,6468.02,6198.52,6279.37,469580],["2019-04-26",6333.27,6373.69,6225.47,6333.27,268230],["2019-05-02",6414.12,6494.97,6360.22,6454.54,385410],["2019-05-03",6454.54,6548.87,6198.52,6198.52,529980],["2019-05-06",6117.67,6373.69,5929.02,6198.52,503250],["2019-05-07",6333.27,6427.59,6279.37,6427.59,190450],["2019-05-08",6292.84,6414.12,6238.94,6306.32,381430],["2019-05-09",6306.32,6333.27,6144.62,6265.89,272250],["2019-05-10",6265.89,6292.84,6104.19,6158.09,457600],["2019-05-13",6400.64,6575.82,6265.89,6575.82,1504080],["2019-05-14",6575.82,6764.47,6575.82,6670.14,246560],["2019-05-15",6629.72,6710.57,6548.87,6629.72,303030],["2019-05-16",6575.82,6737.52,6548.87,6737.52,410640],["2019-05-17",6737.52,6831.84,6602.77,6831.84,373380],["2019-05-20",6831.84,6858.8,6764.47,6831.84,539270],["2019-05-21",6989.39,7103.97,6831.84,7003.72,412100],["2019-05-22",7018.04,7032.36,6932.1,6989.39,200200],["2019-05-23",6917.78,7103.97,6889.14,7046.68,447040],["2019-05-24",6960.75,7218.55,6960.75,7132.62,634050],["2019-05-27",7046.68,7132.62,6889.14,6989.39,217340],["2019-05-28",6960.75,7018.04,6788.88,6932.1,386860],["2019-05-29",6874.81,6874.81,6674.3,6674.3,620260],["2019-05-30",6674.3,6674.3,6244.62,6273.27,1115440],["2019-05-31",6173.01,6516.75,6173.01,6387.85,349520],["2019-06-03",6359.2,6387.85,6015.46,6015.46,376100],["2019-06-04",6072.75,6158.69,5872.24,6101.4,607510],["2019-06-05",6244.62,6387.85,6158.69,6387.85,338430],["2019-06-06",6387.85,6516.75,6301.91,6430.81,506430],["2019-06-07",6459.46,6617.01,6301.91,6574.04,372380],["2019-06-10",6688.62,6702.94,6574.04,6574.04,330870],["2019-06-11",6473.78,6574.04,6430.81,6430.81,367850],["2019-06-12",6559.72,6559.72,6215.98,6215.98,406860],["2019-06-13",6215.98,6473.78,6215.98,6430.81,379910],["2019-06-14",6545.39,6559.72,6416.49,6416.49,144410],["2019-06-17",6430.81,6502.43,6359.2,6416.49,138490],["2019-06-18",6416.49,6760.23,6402.17,6760.23,867880],["2019-06-19",6760.23,6846.17,6731.59,6774.55,313980],["2019-06-20",6846.17,6960.75,6774.55,6831.84,595010],["2019-06-21",6788.88,6874.81,6674.3,6774.55,369210],["2019-06-24",6760.23,6846.17,6731.59,6731.59,167110],["2019-06-25",6731.59,6846.17,6659.97,6717.26,288340],["2019-06-26",6788.88,6788.88,6674.3,6702.94,182380],["2019-06-27",6702.94,6760.23,6559.72,6674.3,485580],["2019-06-28",6674.3,6774.55,6674.3,6774.55,425380],["2019-07-01",6860.49,7189.91,6860.49,7189.91,1352170],["2019-07-02",7161.26,7232.88,7075.33,7132.62,678240],["2019-07-03",7103.97,7275.84,7061.01,7204.23,410450],["2019-07-04",7218.55,7304.49,7175.59,7232.88,534620],["2019-07-05",7247.2,7261.52,7132.62,7161.26,235990],["2019-07-08",7103.97,7247.2,7103.97,7132.62,566820],["2019-07-09",7161.26,7232.88,7132.62,7204.23,298370],["2019-07-10",7218.55,7590.94,7204.23,7361.78,675060],["2019-07-11",7361.78,7505.0,7218.55,7275.84,537480],["2019-07-12",7275.84,7419.07,7218.55,7261.52,739130],["2019-07-15",7261.52,7433.39,7218.55,7376.1,657410],["2019-07-16",7447.71,7447.71,7290.17,7333.13,754630],["2019-07-17",7333.13,7347.46,7261.52,7333.13,441690],["2019-07-18",7333.13,7419.07,7304.49,7390.42,304220],["2019-07-19",7419.07,7419.07,7161.26,7161.26,1023470],["2019-07-22",7189.91,7304.49,7046.68,7247.2,889210],["2019-07-23",7333.13,7404.75,7304.49,7304.49,259460],["2019-07-24",7619.58,7619.58,7361.78,7361.78,1004970],["2019-07-25",7333.13,7390.42,7247.2,7275.84,371940],["2019-07-26",7218.55,7304.49,7218.55,7275.84,184620],["2019-07-29",7275.84,7290.17,7218.55,7218.55,188490],["2019-07-30",7218.55,7304.49,6932.1,7275.84,634910],["2019-07-31",7275.84,7275.84,7161.26,7261.52,109380],["2019-08-01",7247.2,7676.87,7247.2,7333.13,2477310],["2019-08-02",7333.13,7419.07,7261.52,7419.07,496530],["2019-08-05",7490.68,7533.65,7275.84,7390.42,563770],["2019-08-06",7218.55,7505.0,7103.97,7390.42,1352280],["2019-08-07",7390.42,7619.58,7390.42,7533.65,1217460],["2019-08-08",7619.58,7963.32,7533.65,7877.39,2220110],["2019-08-09",7877.39,7877.39,7676.87,7705.52,818070],["2019-08-12",7676.87,7734.16,7605.26,7691.2,527810],["2019-08-13",7648.23,7848.74,7533.65,7676.87,818260],["2019-08-14",7762.81,7791.45,7619.58,7633.91,378070],["2019-08-15",7533.65,7619.58,7476.36,7619.58,920660],["2019-08-16",7633.91,7662.55,7519.33,7519.33,430750],["2019-08-19",7505.0,7605.26,7505.0,7547.97,269520],["2019-08-20",7547.97,7705.52,7519.33,7576.62,556140],["2019-08-21",7576.62,7748.49,7576.62,7590.94,554380],["2019-08-22",7590.94,7648.23,7562.29,7576.62,360960],["2019-08-23",7576.62,7576.62,7390.42,7447.71,1198100],["2019-08-26",7390.42,7447.71,7275.84,7304.49,615620],["2019-08-27",7304.49,7361.78,7103.97,7103.97,1096040],["2019-08-28",7103.97,7275.84,7046.68,7175.59,571640],["2019-08-29",7261.52,7261.52,6903.46,7046.68,448380],["2019-08-30",7103.97,7132.62,6989.39,7061.01,382900],["2019-09-03",7018.04,7146.94,6617.01,6617.01,402000],["2019-09-04",6617.01,6617.01,6158.69,6531.07,1102790],["2019-09-05",6416.49,6760.23,6416.49,6588.36,458970],["2019-09-06",6545.39,6645.65,6387.85,6387.85,308500],["2019-09-09",6273.27,6531.07,6244.62,6287.59,466310],["2019-09-10",6244.62,6301.91,6230.3,6287.59,281710],["2019-09-11",6244.62,6445.14,6244.62,6445.14,147160],["2019-09-12",6445.14,6559.72,6445.14,6545.39,342740],["2019-09-13",6531.07,6588.36,6488.1,6559.72,85660],["2019-09-16",6545.39,6617.01,6531.07,6531.07,2023150],["2019-09-17",6473.78,6588.36,6473.78,6488.1,156620],["2019-09-18",6531.07,6602.68,6502.43,6516.75,126520],["2019-09-19",6588.36,6588.36,6502.43,6588.36,63690],["2019-09-20",6588.36,6617.01,6559.72,6588.36,116620],["2019-09-23",6588.36,6846.17,6588.36,6731.59,369940],["2019-09-24",6717.26,6846.17,6717.26,6788.88,132360],["2019-09-25",6846.17,6846.17,6774.55,6803.2,74260],["2019-09-26",6774.55,6846.17,6760.23,6817.52,88450],["2019-09-27",6846.17,6846.17,6559.72,6617.01,354020],["2019-09-30",6559.72,6602.68,6387.85,6416.49,337850],["2019-10-01",6416.49,6588.36,6416.49,6588.36,122360],["2019-10-02",6588.36,6588.36,6473.78,6473.78,103340],["2019-10-03",6473.78,6559.72,6373.52,6531.07,173780],["2019-10-04",6588.36,6588.36,6416.49,6416.49,98650],["2019-10-07",6416.49,6445.14,6187.33,6187.33,164020],["2019-10-08",6187.33,6316.23,6187.33,6273.27,204850],["2019-10-09",6273.27,6359.2,6187.33,6301.91,90880],["2019-10-10",6344.88,6402.17,6301.91,6402.17,119970],["2019-10-11",6402.17,6402.17,6344.88,6344.88,80820],["2019-10-14",6359.2,6502.43,6359.2,6473.78,89080],["2019-10-15",6531.07,6531.07,6359.2,6359.2,89500],["2019-10-16",6373.52,6416.49,6359.2,6416.49,96340],["2019-10-17",6402.17,6402.17,6344.88,6359.2,218380],["2019-10-18",6301.91,6359.2,6301.91,6359.2,50890],["2019-10-21",6330.56,6359.2,6215.98,6215.98,92560],["2019-10-22",6215.98,6330.56,6215.98,6301.91,60840],["2019-10-23",6301.91,6459.46,6301.91,6359.2,139390],["2019-10-24",6359.2,6445.14,6244.62,6316.23,153070],["2019-10-25",6359.2,6574.04,6301.91,6559.72,297950],["2019-10-28",6588.36,6731.59,6559.72,6617.01,143940],["2019-10-29",6702.94,6702.94,6430.81,6531.07,97820],["2019-10-30",6459.46,6559.72,6459.46,6531.07,112550],["2019-10-31",6574.04,6574.04,6402.17,6531.07,70890],["2019-11-01",6445.14,6574.04,6445.14,6488.1,116090],["2019-11-04",6516.75,6559.72,6473.78,6559.72,92490],["2019-11-05",6445.14,6559.72,6445.14,6559.72,78560],["2019-11-06",6559.72,6674.3,6473.78,6473.78,149170],["2019-11-07",6502.43,6588.36,6502.43,6574.04,72570],["2019-11-08",6645.65,6645.65,6502.43,6502.43,92780],["2019-11-11",6502.43,6631.33,6473.78,6574.04,94360],["2019-11-12",6645.65,6645.65,6531.07,6531.07,29040],["2019-11-13",6674.3,6674.3,6531.07,6531.07,155950],["2019-11-14",6502.43,6588.36,6502.43,6502.43,75750],["2019-11-15",6473.78,6531.07,6473.78,6473.78,50190],["2019-11-18",6473.78,6502.43,6445.14,6445.14,2229250],["2019-11-19",6416.49,6473.78,6359.2,6373.52,122010],["2019-11-20",6373.52,6373.52,6301.91,6316.23,131840],["2019-11-21",6316.23,6416.49,6301.91,6359.2,70660],["2019-11-22",6387.85,6502.43,6330.56,6387.85,192140],["2019-11-25",6445.14,6445.14,6359.2,6359.2,117890],["2019-11-26",6416.49,6445.14,6373.52,6445.14,64350],["2019-11-27",6445.14,6788.88,6402.17,6702.94,265050],["2019-11-28",6788.88,6788.88,6531.07,6659.97,124630],["2019-11-29",6659.97,6731.59,6645.65,6674.3,94420],["2019-12-02",6688.62,6731.59,6359.2,6373.52,171160],["2019-12-03",6387.85,6731.59,6359.2,6488.1,181350],["2019-12-04",6488.1,6645.65,6488.1,6602.68,59600],["2019-12-05",6602.68,6702.94,6602.68,6631.33,51740],["2019-12-06",6674.3,6717.26,6631.33,6631.33,81420],["2019-12-09",6702.94,6846.17,6674.3,6846.17,297820],["2019-12-10",6846.17,6960.75,6788.88,6817.52,193090],["2019-12-11",6788.88,6874.81,6760.23,6874.81,67170],["2019-12-12",6903.46,7003.72,6874.81,6989.39,246350],["2019-12-13",7046.68,7046.68,6903.46,6917.78,310340],["2019-12-16",6917.78,7046.68,6874.81,7003.72,133530],["2019-12-17",7046.68,7189.91,6917.78,6946.43,236550],["2019-12-18",6960.75,6975.07,6645.65,6817.52,168890],["2019-12-19",6817.52,6846.17,6688.62,6831.84,76050],["2019-12-20",6846.17,7018.04,6745.91,7018.04,94010],["2019-12-23",6932.1,7003.72,6817.52,6817.52,158050],["2019-12-24",6817.52,6975.07,6774.55,6932.1,96170],["2019-12-25",6932.1,7218.55,6932.1,7189.91,640990],["2019-12-26",7232.88,7275.84,7132.62,7132.62,561990],["2019-12-27",7162.46,7222.15,7162.46,7222.15,140580],["2019-12-30",7251.99,7296.76,7028.17,7132.62,171580],["2019-12-31",7132.62,7132.62,7013.24,7072.93,132990],["2020-01-02",7058.01,7132.62,7028.17,7087.85,87220],["2020-01-03",7102.77,7102.77,6908.79,6938.63,168510],["2020-01-06",6893.87,6908.79,6625.28,6670.04,268010],["2020-01-07",6670.04,6864.03,6655.12,6655.12,140510],["2020-01-08",6640.2,6640.2,6297.0,6297.0,281660],["2020-01-09",6416.37,6729.73,6416.37,6670.04,197770],["2020-01-10",6714.81,6893.87,6655.12,6864.03,144960],["2020-01-13",6804.34,6953.56,6804.34,6864.03,105740],["2020-01-14",6804.34,6983.4,6804.34,6804.34,188600],["2020-01-15",6774.49,6864.03,6774.49,6819.26,33110],["2020-01-16",6864.03,6864.03,6774.49,6834.18,177530],["2020-01-17",6893.87,6893.87,6804.34,6834.18,49930],["2020-01-20",6834.18,6834.18,6804.34,6834.18,40310],["2020-01-21",6834.18,6923.71,6834.18,6834.18,18090],["2020-01-22",6923.71,6923.71,6834.18,6923.71,105640],["2020-01-30",6938.63,6938.63,6714.81,6834.18,95330],["2020-01-31",6804.34,6804.34,6416.37,6416.37,311030],["2020-02-03",6058.25,6416.37,5968.72,6371.61,272290],["2020-02-04",6535.75,6535.75,5968.72,6028.41,75510],["2020-02-05",6237.31,6237.31,5729.97,6013.48,120370],["2020-02-06",6013.48,6207.47,5789.66,6207.47,164770],["2020-02-07",6237.31,6237.31,6117.94,6207.47,135700],["2020-02-10",6117.94,6222.39,6088.09,6147.78,17470],["2020-02-11",6147.78,6207.47,6103.01,6192.54,228430],["2020-02-12",6192.54,6222.39,6132.86,6177.62,110360],["2020-02-13",6207.47,6207.47,6117.94,6117.94,29690],["2020-02-14",6147.78,6147.78,6088.09,6117.94,98390],["2020-02-17",6117.94,6162.7,6088.09,6103.01,80010],["2020-02-18",6117.94,6162.7,6103.01,6117.94,106560],["2020-02-19",6132.86,6267.15,6132.86,6237.31,122980],["2020-02-20",6237.31,6476.06,6237.31,6476.06,231070],["2020-02-21",6535.75,6535.75,6326.84,6326.84,120330],["2020-02-24",6162.7,6162.7,5909.03,5968.72,319150],["2020-02-25",5968.72,6237.31,5670.28,6147.78,150530],["2020-02-26",6117.94,6237.31,6043.33,6177.62,38750],["2020-02-27",6177.62,6207.47,6028.41,6207.47,35710],["2020-02-28",6207.47,6207.47,5968.72,6088.09,35010],["2020-03-02",6177.62,6177.62,5923.95,5968.72,75000],["2020-03-03",5968.72,6267.15,5968.72,6028.41,132150],["2020-03-04",6103.01,6103.01,5968.72,6088.09,52310],["2020-03-05",6073.17,6117.94,5968.72,6058.25,204360],["2020-03-06",6058.25,6207.47,5923.95,6043.33,89920],["2020-03-09",5625.52,5819.5,5625.52,5625.52,300080],["2020-03-10",5267.39,5506.14,5237.55,5312.16,329660],["2020-03-11",5312.16,5565.83,4954.04,4954.04,436380],["2020-03-12",4640.68,4685.44,4610.83,4610.83,966150],["2020-03-13",4312.4,4566.07,4297.48,4297.48,1002010],["2020-03-16",4476.54,4595.91,4446.69,4595.91,372400],["2020-03-17",4357.16,4909.27,4357.16,4909.27,391970],["2020-03-18",5043.57,5252.47,5013.72,5222.63,473100],["2020-03-19",5118.18,5356.92,4939.11,5073.41,112100],["2020-03-20",5192.78,5192.78,4894.35,5013.72,255180],["2020-03-23",4730.21,4730.21,4670.52,4670.52,638960],["2020-03-24",4625.76,4834.66,4625.76,4789.9,121790],["2020-03-25",4939.11,5118.18,4864.51,5118.18,208720],["2020-03-26",5043.57,5133.1,4924.19,4924.19,120640],["2020-03-27",5013.72,5043.57,4774.97,4924.19,78440],["2020-03-30",4924.19,4924.19,4585.65,4647.21,237190],["2020-03-31",4647.21,4847.25,4585.65,4647.21,152350],["2020-04-01",4616.43,4893.42,4616.43,4893.42,159390],["2020-04-03",4893.42,5078.07,4862.64,4878.03,256310],["2020-04-06",5047.3,5201.18,4924.19,5108.85,337200],["2020-04-07",5170.4,5170.4,5016.52,5108.85,119890],["2020-04-08",4954.97,5170.4,4924.19,5108.85,141440],["2020-04-09",5108.85,5201.18,5078.07,5108.85,141960],["2020-04-10",5108.85,5216.57,5078.07,5201.18,226550],["2020-04-13",5201.18,5355.06,5201.18,5339.67,177420],["2020-04-14",5247.34,5385.84,5216.57,5293.51,204220],["2020-04-15",5231.95,5355.06,5170.4,5324.28,274150],["2020-04-16",5262.73,5324.28,5247.34,5308.89,142730],["2020-04-17",5385.84,5508.94,5385.84,5478.16,403530],["2020-04-20",5478.16,5539.72,5370.45,5478.16,319340],["2020-04-21",5355.06,5416.61,5108.85,5231.95,327590],["2020-04-22",5078.07,5231.95,5078.07,5170.4,196120],["2020-04-23",5201.18,5262.73,5108.85,5155.01,216680],["2020-04-24",5155.01,5339.67,5108.85,5201.18,180620],["2020-04-27",5324.28,5385.84,5231.95,5370.45,220560],["2020-04-28",5370.45,5447.39,5139.63,5293.51,344580],["2020-04-29",5201.18,5324.28,5201.18,5262.73,55040],["2020-05-04",5262.73,5262.73,5170.4,5185.79,88280],["2020-05-05",5155.01,5185.79,5093.46,5185.79,83700],["2020-05-06",5170.4,5262.73,5170.4,5216.57,39330],["2020-05-07",5231.95,5355.06,5231.95,5308.89,161430],["2020-05-08",5324.28,5324.28,5185.79,5231.95,244470],["2020-05-11",5231.95,5293.51,5201.18,5262.73,253040],["2020-05-12",5324.28,5416.61,5262.73,5416.61,403850],["2020-05-13",5478.16,5632.04,5416.61,5570.49,366110],["2020-05-14",5539.72,5570.49,5478.16,5493.55,130040],["2020-05-15",5462.78,5493.55,5355.06,5401.22,287360],["2020-05-18",5324.28,5447.39,5324.28,5401.22,140970],["2020-05-19",5447.39,5493.55,5401.22,5401.22,128920],["2020-05-20",5401.22,5447.39,5385.84,5401.22,84820],["2020-05-21",5432.0,5508.94,5401.22,5416.61,212390],["2020-05-22",5401.22,5478.16,5339.67,5370.45,130730],["2020-05-25",5385.84,5416.61,5293.51,5385.84,108470],["2020-05-26",5355.06,5508.94,5293.51,5416.61,503730],["2020-05-27",5447.39,5539.72,5416.61,5416.61,644640],["2020-05-28",5416.61,5478.16,5416.61,5447.39,538620],["2020-05-29",5478.16,5601.27,5478.16,5539.72,580470],["2020-06-01",5601.27,5724.37,5601.27,5693.6,1367380],["2020-06-02",5755.15,5785.93,5524.33,5555.1,904290],["2020-06-03",5555.1,5601.27,5508.94,5539.72,420810],["2020-06-04",5539.72,5616.66,5508.94,5539.72,542930],["2020-06-05",5508.94,5539.72,5416.61,5524.33,568170],["2020-06-08",5601.27,5678.21,5555.1,5632.04,1187750],["2020-06-09",5662.82,5724.37,5539.72,5693.6,1865820],["2020-06-10",5724.37,5970.58,5662.82,5785.93,1698380],["2020-06-11",5932.2,5948.45,5460.87,5460.87,941820],["2020-06-12",5298.35,5477.13,5233.34,5363.36,945320],["2020-06-15",5330.85,5395.86,5087.06,5087.06,1027490],["2020-06-16",5103.32,5249.59,5103.32,5168.33,496000],["2020-06-17",5168.33,5265.84,5168.33,5184.58,272720],["2020-06-18",5168.33,5184.58,5087.06,5168.33,446480],["2020-06-19",5168.33,5363.36,5168.33,5282.1,475720],["2020-06-22",5330.85,5444.62,5314.6,5379.61,347000],["2020-06-23",5379.61,5395.86,5282.1,5330.85,351670],["2020-06-24",5363.36,5363.36,5233.34,5249.59,426680],["2020-06-25",5168.33,5249.59,5135.82,5233.34,157240],["2020-06-26",5233.34,5314.6,5168.33,5184.58,231430],["2020-06-29",5200.83,5249.59,5054.56,5119.57,514330],["2020-06-30",5119.57,5200.83,4989.55,5038.31,179270],["2020-07-01",5005.8,5200.83,5005.8,5168.33,120740],["2020-07-02",5200.83,5249.59,5152.07,5168.33,170680],["2020-07-03",5184.58,5282.1,5168.33,5282.1,232310],["2020-07-06",5265.84,5298.35,5249.59,5265.84,127830],["2020-07-07",5282.1,5363.36,5249.59,5265.84,417370],["2020-07-08",5265.84,5330.85,5249.59,5298.35,101690],["2020-07-09",5298.35,5363.36,5298.35,5330.85,203410],["2020-07-10",5363.36,5363.36,5249.59,5298.35,198490],["2020-07-13",5347.11,5347.11,5168.33,5282.1,476670],["2020-07-14",5282.1,5298.35,5233.34,5282.1,124280],["2020-07-15",5282.1,5282.1,5233.34,5233.34,138980],["2020-07-16",5217.08,5265.84,5217.08,5265.84,89450],["2020-07-17",5265.84,5265.84,5200.83,5265.84,361660],["2020-07-20",5265.84,5265.84,5200.83,5217.08,115040],["2020-07-21",5217.08,5217.08,5168.33,5184.58,129580],["2020-07-22",5168.33,5265.84,5168.33,5184.58,124340],["2020-07-23",5200.83,5200.83,5135.82,5184.58,124480],["2020-07-24",5168.33,5184.58,4973.3,4973.3,443120],["2020-07-27",4762.01,4908.29,4631.99,4631.99,923170],["2020-07-28",4648.24,4778.26,4631.99,4762.01,130070],["2020-07-29",4713.25,4713.25,4518.22,4648.24,280540],["2020-07-30",4745.76,4810.77,4631.99,4778.26,166110],["2020-07-31",4648.24,4875.78,4631.99,4762.01,184780],["2020-08-03",4762.01,4940.79,4762.01,4908.29,430750],["2020-08-04",4973.3,4973.3,4875.78,4924.54,254980],["2020-08-05",4892.03,4973.3,4892.03,4957.04,181000],["2020-08-06",4940.79,5038.31,4908.29,4957.04,134920],["2020-08-07",5005.8,5005.8,4892.03,4940.79,84130],["2020-08-10",4973.3,5038.31,4940.79,5005.8,212880],["2020-08-11",5038.31,5038.31,4973.3,4989.55,29270],["2020-08-12",5022.05,5022.05,4957.04,4989.55,65280],["2020-08-13",4973.3,5070.81,4957.04,5070.81,430190],["2020-08-14",5054.56,5103.32,5038.31,5038.31,172610],["2020-08-17",5070.81,5200.83,5022.05,5135.82,268580],["2020-08-18",5200.83,5200.83,5087.06,5135.82,88470],["2020-08-19",5135.82,5200.83,5087.06,5184.58,295810],["2020-08-20",5184.58,5217.08,5135.82,5184.58,134200],["2020-08-21",5152.07,5184.58,5135.82,5184.58,103180],["2020-08-24",5200.83,5298.35,5184.58,5249.59,272050],["2020-08-25",5330.85,5330.85,5265.84,5298.35,245690],["2020-08-26",5363.36,5363.36,5282.1,5282.1,157550],["2020-08-27",5298.35,5379.61,5298.35,5379.61,296330],["2020-08-28",5395.86,5395.86,5347.11,5363.36,262800],["2020-08-31",5330.85,5363.36,5265.84,5282.1,252500],["2020-09-01",5282.1,5298.35,5233.34,5265.84,178820],["2020-09-03",5265.84,5282.1,5249.59,5265.84,142140],["2020-09-04",5249.59,5265.84,5200.83,5265.84,329300],["2020-09-07",5265.84,5265.84,5200.83,5200.83,277210],["2020-09-08",5200.83,5265.84,5200.83,5233.34,130520],["2020-09-09",5200.83,5233.34,5168.33,5200.83,165390],["2020-09-10",5249.59,5249.59,5200.83,5200.83,259940],["2020-09-11",5249.59,5460.87,5217.08,5460.87,1174890],["2020-09-14",5477.13,5688.41,5444.62,5623.4,691380],["2020-09-15",5639.65,5639.65,5493.38,5525.88,608760],["2020-09-16",5493.38,5590.89,5460.87,5590.89,480250],["2020-09-17",5623.4,5623.4,5395.86,5558.39,605410],["2020-09-18",5558.39,5590.89,5525.88,5558.39,229580],["2020-09-21",5590.89,5769.67,5590.89,5688.41,1183830],["2020-09-22",5688.41,5688.41,5607.15,5655.91,519440],["2020-09-23",5688.41,5688.41,5590.89,5590.89,238800],["2020-09-24",5590.89,5655.91,5493.38,5525.88,383690],["2020-09-25",5542.14,5542.14,5477.13,5509.63,352690],["2020-09-28",5525.88,5769.67,5509.63,5737.17,1020460],["2020-09-29",5785.93,5818.43,5623.4,5655.91,859110],["2020-09-30",5655.91,5883.44,5623.4,5802.18,990070],["2020-10-01",5850.94,5997.21,5850.94,5899.69,848970],["2020-10-02",5899.69,5932.2,5720.92,5867.19,859450],["2020-10-05",5948.45,6110.98,5883.44,6110.98,883870],["2020-10-06",6143.48,6143.48,6045.97,6110.98,856260],["2020-10-07",6045.97,6127.23,6013.46,6013.46,559680],["2020-10-08",6078.47,6078.47,5915.95,6045.97,668410],["2020-10-09",6062.22,6078.47,5948.45,6045.97,401340],["2020-10-12",5980.96,6110.98,5623.4,5769.67,888010],["2020-10-13",5785.93,5867.19,5639.65,5818.43,482180],["2020-10-14",5850.94,5915.95,5834.68,5850.94,330640],["2020-10-15",5899.69,5915.95,5818.43,5818.43,408340],["2020-10-16",5850.94,6110.98,5737.17,6013.46,863540],["2020-10-19",6110.98,6159.74,5997.21,6013.46,572630],["2020-10-20",5997.21,6062.22,5980.96,6013.46,432480],["2020-10-21",6094.73,6110.98,5915.95,5997.21,1048560],["2020-10-22",5980.96,5997.21,5915.95,5980.96,311330],["2020-10-23",5997.21,6045.97,5948.45,5948.45,420110],["2020-10-26",5948.45,5948.45,5655.91,5655.91,910750],["2020-10-27",5607.15,5785.93,5558.39,5558.39,514800],["2020-10-28",5558.39,5688.41,5460.87,5525.88,858410],["2020-10-29",5444.62,5574.64,5428.37,5509.63,376230],["2020-10-30",5509.63,5590.89,5460.87,5525.88,314430],["2020-11-02",5590.89,5672.16,5558.39,5672.16,236680],["2020-11-03",5785.93,5850.94,5720.92,5785.93,254870],["2020-11-04",5785.93,5867.19,5720.92,5850.94,226290],["2020-11-05",5850.94,5850.94,5753.42,5753.42,191960],["2020-11-06",5753.42,5802.18,5704.66,5753.42,176820],["2020-11-09",5867.19,6143.48,5867.19,6143.48,1097650],["2020-11-10",6501.04,6501.04,6273.5,6338.51,969240],["2020-11-11",6306.01,6631.06,6289.76,6582.3,1008930],["2020-11-12",6582.3,6956.11,6566.05,6761.08,1232990],["2020-11-13",6761.08,6793.59,6679.82,6793.59,507240],["2020-11-16",6793.59,6891.1,6566.05,6566.05,953560],["2020-11-17",6598.56,6826.09,6549.8,6826.09,893510],["2020-11-18",6858.6,6858.6,6696.07,6826.09,1039370],["2020-11-19",6826.09,6826.09,6744.83,6761.08,561250],["2020-11-20",6809.84,6826.09,6728.58,6777.33,590570],["2020-11-23",6809.84,7134.89,6744.83,7037.38,1036990],["2020-11-24",7037.38,7037.38,6761.08,6891.1,595110],["2020-11-25",6956.11,6956.11,6679.82,6696.07,631090],["2020-11-26",6631.06,6728.58,6452.28,6696.07,932950],["2020-11-27",6696.07,6923.61,6679.82,6923.61,658530],["2020-11-30",7086.13,7086.13,6858.6,6858.6,715830],["2020-12-01",6663.57,6891.1,6647.31,6858.6,899790],["2020-12-02",6858.6,6891.1,6793.59,6858.6,638110],["2020-12-03",6988.62,7086.13,6956.11,6956.11,1205720],["2020-12-04",6956.11,7069.88,6858.6,6939.86,922770],["2020-12-07",6988.62,7037.38,6956.11,7021.12,835870],["2020-12-08",7037.38,7508.7,7004.87,7313.67,1330710],["2020-12-09",7346.18,7459.94,7281.17,7297.42,913880],["2020-12-10",7346.18,7411.19,7264.91,7264.91,733050],["2020-12-11",7264.91,7313.67,7216.15,7264.91,670590],["2020-12-14",7248.66,7378.68,7248.66,7329.92,469610],["2020-12-15",7281.17,7508.7,7281.17,7378.68,485020],["2020-12-16",7411.19,7492.45,7378.68,7476.2,462330],["2020-12-17",7476.2,7671.23,7362.43,7557.46,598670],["2020-12-18",7622.47,7622.47,7459.94,7476.2,536160],["2020-12-21",7492.45,7541.21,7362.43,7362.43,915080],["2020-12-22",7362.43,7866.26,7362.43,7866.26,2096670],["2020-12-23",8093.8,8093.8,7736.24,7768.74,496490],["2020-12-24",7703.73,7752.49,7313.67,7671.23,1326980],["2020-12-25",7671.23,7801.25,7476.2,7785.0,794990],["2020-12-28",7801.25,7866.26,7703.73,7736.24,839610],["2020-12-29",7931.27,8158.81,7882.51,7882.51,1282770],["2020-12-30",7898.76,8012.53,7882.51,7931.27,791730],["2020-12-31",7931.27,8207.56,7931.27,8207.56,1409950],["2021-01-04",8483.86,8581.37,8386.34,8386.34,1576700],["2021-01-05",8370.09,8646.38,8321.33,8597.63,1070200],["2021-01-06",8646.38,8678.89,8435.1,8451.35,1170100],["2021-01-07",8581.37,8938.93,8483.86,8727.65,979700],["2021-01-08",8922.68,8922.68,8548.87,8662.64,1136400],["2021-01-11",8743.9,8743.9,8548.87,8646.38,914000],["2021-01-12",8581.37,8613.88,8516.36,8581.37,777900],["2021-01-13",8788.15,8788.15,8340.13,8426.29,1045900],["2021-01-14",8357.36,8443.52,8167.81,8374.59,774900],["2021-01-15",8374.59,8564.14,8340.13,8409.06,816100],["2021-01-18",8340.13,8409.06,8305.67,8409.06,651000],["2021-01-19",8409.06,8409.06,7823.18,7857.64,777500],["2021-01-20",7823.18,7926.57,7323.46,7788.72,703300],["2021-01-21",7857.64,8098.89,7805.95,7943.8,544100],["2021-01-22",7788.72,8185.04,7788.72,8012.73,648100],["2021-01-25",8064.42,8564.14,8029.96,8564.14,1345500],["2021-01-26",8822.62,9150.02,8598.61,8960.47,2460600],["2021-01-27",9063.86,9287.87,8874.31,9012.17,1950500],["2021-01-28",8409.06,8857.08,8391.82,8391.82,971300],["2021-01-29",7892.11,8684.76,7874.87,8391.82,1140100],["2021-02-01",8271.2,8391.82,7805.95,7805.95,1727500],["2021-02-02",7478.55,7788.72,7271.77,7788.72,1599700],["2021-02-03",7892.11,8253.97,7823.18,8236.74,696900],["2021-02-04",8236.74,8288.43,7943.8,8133.35,695900],["2021-02-05",8185.04,8305.67,7926.57,8288.43,668400],["2021-02-08",8340.13,8426.29,7788.72,8012.73,919500],["2021-02-09",7995.5,8202.28,7926.57,8133.35,681400],["2021-02-17",8236.74,8702.0,8202.28,8702.0,1166900],["2021-02-18",8719.23,9201.71,8495.22,9012.17,1631700],["2021-02-19",8943.24,9167.25,8891.54,9029.4,978200],["2021-02-22",9167.25,9167.25,8891.54,8977.7,951000],["2021-02-23",8977.7,9029.4,8857.08,9029.4,709000],["2021-02-24",9132.79,9598.04,9132.79,9408.49,3124400],["2021-02-25",9511.88,9684.2,9408.49,9563.58,1284500],["2021-02-26",9339.57,9615.27,9339.57,9580.81,846400],["2021-03-01",9753.13,9804.82,9580.81,9787.59,1519800],["2021-03-02",9822.05,9822.05,9477.42,9529.12,1409500],["2021-03-03",9494.65,9511.88,9322.34,9442.96,1097100],["2021-03-04",9442.96,9718.66,9132.79,9305.1,1226400],["2021-03-05",9167.25,9270.64,8960.47,9201.71,1229000],["2021-03-08",9442.96,9442.96,9167.25,9236.18,956100],["2021-03-09",9132.79,9563.58,9029.4,9391.26,976700],["2021-03-10",9649.74,9649.74,9339.57,9511.88,838500],["2021-03-11",9615.27,9615.27,9477.42,9563.58,863000],["2021-03-12",9580.81,9822.05,9546.35,9598.04,1071800],["2021-03-15",9615.27,9615.27,9425.73,9511.88,658800],["2021-03-16",9580.81,9580.81,9270.64,9391.26,697900],["2021-03-17",9270.64,9374.03,9253.41,9339.57,681800],["2021-03-18",9477.42,9494.65,9356.8,9408.49,569000],["2021-03-19",9408.49,9804.82,9374.03,9753.13,2181000],["2021-03-22",9822.05,10097.76,9822.05,9994.37,1851500],["2021-03-23",10011.6,10046.07,9684.2,9822.05,1140500],["2021-03-24",9580.81,9753.13,9150.02,9408.49,1429500],["2021-03-25",9442.96,9477.42,9132.79,9305.1,1279200],["2021-03-26",9201.71,9305.1,8684.76,9270.64,1159900],["2021-03-29",9305.1,9374.03,9218.95,9374.03,710300],["2021-03-30",9442.96,9477.42,9167.25,9305.1,464800],["2021-03-31",9305.1,9322.34,9218.95,9270.64,407800],["2021-04-01",9305.1,9511.88,9236.18,9511.88,876300],["2021-04-02",9615.27,9684.2,9494.65,9563.58,748300],["2021-04-05",9598.04,9598.04,9356.8,9425.73,498300],["2021-04-06",9425.73,9477.42,9322.34,9356.8,565300],["2021-04-07",9356.8,9546.35,9305.1,9511.88,639300],["2021-04-08",9563.58,9925.44,9494.65,9822.05,1542300],["2021-04-09",9822.05,9856.52,9649.74,9701.43,534300],["2021-04-12",9649.74,9718.66,9580.81,9666.97,806700],["2021-04-13",9770.36,9822.05,9425.73,9460.19,1201400],["2021-04-14",9425.73,9511.88,9322.34,9511.88,530300],["2021-04-15",9511.88,9511.88,9236.18,9236.18,950500],["2021-04-16",9132.79,9270.64,8719.23,9063.86,871600],["2021-04-19",9063.86,9132.79,8822.62,9063.86,780400],["2021-04-20",9132.79,9132.79,8822.62,8960.47,726700],["2021-04-22",8891.54,8926.01,8409.06,8409.06,952400],["2021-04-23",8116.12,8753.69,8116.12,8702.0,1284300],["2021-04-26",8684.76,8736.46,8271.2,8271.2,621300],["2021-04-27",8271.2,8322.9,8098.89,8167.81,388400],["2021-04-28",8202.28,8443.52,8098.89,8271.2,374500],["2021-04-29",8271.2,8477.98,8236.74,8357.36,357600],["2021-05-04",8098.89,8305.67,8098.89,8253.97,385900],["2021-05-05",8271.2,8615.84,8271.2,8546.91,682700],["2021-05-06",8598.61,8719.23,8426.29,8443.52,530400],["2021-05-07",8443.52,8477.98,8236.74,8236.74,465800],["2021-05-10",8219.51,8305.67,8185.04,8253.97,534800],["2021-05-11",8271.2,8615.84,8236.74,8426.29,624600],["2021-05-12",8305.67,8581.37,8305.67,8546.91,410400],["2021-05-13",8598.61,8874.31,8546.91,8736.46,1029100],["2021-05-14",8736.46,8805.39,8650.3,8702.0,653600],["2021-05-17",8702.0,8736.46,8495.22,8495.22,468300],["2021-05-18",8426.29,8495.22,8271.2,8340.13,579900],["2021-05-19",8409.06,8409.06,8253.97,8271.2,787100],["2021-05-20",8305.67,8374.59,8236.74,8357.36,393700],["2021-05-21",8357.36,8719.23,8271.2,8477.98,513800],["2021-05-24",8512.45,9029.4,8495.22,8857.08,1153400],["2021-05-25",8857.08,8960.47,8788.15,8839.85,653900],["2021-05-26",8839.85,8891.54,8667.53,8857.08,806900],["2021-05-27",8874.31,9167.25,8736.46,8926.01,1168900],["2021-05-28",9098.32,9132.79,8926.01,9029.4,877300],["2021-05-31",9029.4,9063.86,8822.62,8908.78,742600],["2021-06-01",9029.4,9270.64,8839.85,9132.79,1243900],["2021-06-02",9132.79,9322.34,9098.32,9270.64,1218400],["2021-06-03",9270.64,9391.26,9012.17,9339.57,1195500],["2021-06-04",9339.57,9374.03,9132.79,9270.64,791200],["2021-06-07",9270.64,9374.03,9167.25,9270.64,818800],["2021-06-08",9305.1,9374.03,9029.4,9029.4,1141400],["2021-06-09",8891.54,9115.56,8822.62,9046.63,678400],["2021-06-10",8960.47,9029.4,8891.54,8960.47,572700],["2021-06-11",8977.7,9201.71,8943.24,9132.79,859200],["2021-06-14",9311.86,9419.31,9061.16,9204.42,1008600],["2021-06-15",9204.42,9311.86,9132.79,9168.6,523100],["2021-06-16",9168.6,9186.51,8953.71,9007.43,839600],["2021-06-17",8917.9,9168.6,8864.18,9007.43,645900],["2021-06-18",9061.16,9634.19,9043.25,9634.19,2460600],["2021-06-21",9849.08,9956.53,9705.82,9777.45,2344400],["2021-06-22",9777.45,9849.08,9616.29,9652.1,931800],["2021-06-23",9508.84,9580.47,9311.86,9508.84,1045000],["2021-06-24",9437.21,9741.64,9311.86,9562.57,1240300],["2021-06-25",9490.94,9598.38,9401.4,9598.38,662900],["2021-06-28",9670.01,9670.01,9419.31,9526.75,763900],["2021-06-29",9455.12,9598.38,9383.49,9401.4,1024300],["2021-06-30",9383.49,9562.57,9383.49,9419.31,616200],["2021-07-01",9419.31,9634.19,9347.68,9580.47,1157400],["2021-07-02",9598.38,9884.9,9455.12,9705.82,1956700],["2021-07-05",9705.82,10171.42,9526.75,10063.97,2524800],["2021-07-06",10063.97,10260.95,9490.94,9490.94,1498200],["2021-07-07",9490.94,9634.19,9132.79,9490.94,1362300],["2021-07-08",9347.68,9634.19,9132.79,9276.05,1006600],["2021-07-09",9132.79,9490.94,8953.71,8989.53,1344000],["2021-07-12",8810.45,8935.81,8380.68,8703.01,1599500],["2021-07-13",8703.01,8846.27,8416.49,8738.82,573800],["2021-07-14",8595.56,8953.71,8595.56,8703.01,540700],["2021-07-15",8703.01,8882.08,8595.56,8810.45,396100],["2021-07-16",8810.45,8953.71,8810.45,8917.9,394100],["2021-07-19",8613.47,8899.99,8613.47,8649.29,788100],["2021-07-20",8649.29,9025.34,8649.29,9025.34,733900],["2021-07-21",9025.34,9598.38,8953.71,9132.79,1061400],["2021-07-22",9150.69,9705.82,9132.79,9670.01,2084300],["2021-07-23",9670.01,9884.9,9419.31,9419.31,2073300],["2021-07-26",9849.08,9849.08,9347.68,9723.73,1409400],["2021-07-27",9831.18,9831.18,9526.75,9616.29,1152000],["2021-07-28",9490.94,9777.45,9490.94,9670.01,1063300],["2021-07-29",9741.64,9777.45,9544.66,9741.64,893300],["2021-07-30",9813.27,10422.12,9813.27,10422.12,5330500],["2021-08-02",10457.94,10923.53,10457.94,10672.83,2851800],["2021-08-03",10547.47,11281.68,10547.47,11102.6,2393600],["2021-08-04",11030.97,11120.51,10851.9,10959.34,2544600],["2021-08-05",10851.9,11496.57,10816.08,11424.94,2431200],["2021-08-06",11460.75,11783.09,11317.49,11317.49,2204900],["2021-08-09",11245.86,11639.83,11245.86,11604.01,2270000],["2021-08-10",11604.01,11980.07,11424.94,11711.46,3513500],["2021-08-11",11711.46,11980.07,11460.75,11460.75,2979700],["2021-08-12",11496.57,12248.68,11460.75,12105.42,2835100],["2021-08-13",11926.35,12606.83,11460.75,12606.83,3702000],["2021-08-16",12785.9,12785.9,12356.12,12481.48,2152700],["2021-08-17",12356.12,12356.12,11818.9,11818.9,3128100],["2021-08-18",11765.18,12535.2,11675.64,12105.42,2337700],["2021-08-19",12177.05,12445.66,11997.97,12284.49,1299500],["2021-08-20",12320.31,12320.31,11424.94,11568.2,3211300],["2021-08-23",11460.75,11532.38,10851.9,10851.9,3102600],["2021-08-24",11066.79,11281.68,10762.36,11192.14,1920900],["2021-08-25",11120.51,11639.83,11030.97,11639.83,917400],["2021-08-26",11711.46,11818.9,11407.03,11604.01,1851200],["2021-08-27",11460.75,12177.05,11192.14,12177.05,2366400],["2021-08-30",12230.77,12606.83,12230.77,12445.66,1798100],["2021-08-31",12356.12,13305.22,12356.12,13072.42,3864700],["2021-09-01",13072.42,13520.11,12929.16,13072.42,1684900],["2021-09-06",13072.42,13323.12,12857.53,12857.53,2664700],["2021-09-07",12750.09,12785.9,12177.05,12248.68,3867000],["2021-09-08",12212.86,12499.38,12141.23,12391.94,1488300],["2021-09-09",12391.94,12660.55,12391.94,12606.83,1048500],["2021-09-10",12624.73,12678.46,12320.31,12356.12,1228300],["2021-09-13",12374.03,12678.46,12194.96,12463.57,2284100],["2021-09-14",12445.66,12535.2,12212.86,12248.68,1033900],["2021-09-15",12284.49,12642.64,12141.23,12499.38,1320700],["2021-09-16",12535.2,13072.42,12427.75,12893.35,2657700],["2021-09-17",12964.98,13144.05,12821.72,12893.35,1611700],["2021-09-20",12893.35,12893.35,12356.12,12535.2,1594300],["2021-09-21",12177.05,12517.29,11997.97,12517.29,2466300],["2021-09-22",12499.38,12696.36,12302.4,12606.83,1166500],["2021-09-23",12535.2,13036.61,12517.29,12517.29,2559700],["2021-09-24",12517.29,12678.46,12212.86,12302.4,789400],["2021-09-27",12230.77,12338.22,11460.75,11460.75,1591600],["2021-09-28",11281.68,11818.9,11138.42,11783.09,1375200],["2021-09-29",11514.47,11818.9,11514.47,11783.09,768800],["2021-09-30",11872.62,12105.42,11818.9,11854.72,663800],["2021-10-01",11818.9,11926.35,11639.83,11639.83,960380],["2021-10-04",11568.2,11729.36,11281.68,11604.01,1379700],["2021-10-05",11604.01,12409.85,11604.01,12409.85,1893200],["2021-10-06",12714.27,12857.53,12535.2,12660.55,2490800],["2021-10-07",12660.55,13161.96,12660.55,13054.51,3002300],["2021-10-08",13054.51,13179.87,12750.09,12893.35,1862400],["2021-10-11",12893.35,13179.87,12714.27,12982.88,1637900],["2021-10-12",13072.42,13735.0,12947.07,13538.01,3289000],["2021-10-13",13538.01,14093.14,13430.57,13788.72,2174600],["2021-10-14",13788.72,14075.24,13717.09,13735.0,1661000],["2021-10-15",13681.27,13824.53,13430.57,13717.09,1973600],["2021-10-18",13717.09,14146.87,13573.83,13681.27,1749600],["2021-10-19",13699.18,13967.79,13555.92,13806.62,1354900],["2021-10-20",13788.72,14308.03,13788.72,14200.59,2962900],["2021-10-21",14325.94,15185.5,14003.61,15185.5,2204000],["2021-10-22",15346.66,15615.27,15149.68,15561.55,2546400],["2021-10-25",15400.39,16098.78,15257.13,15454.11,3988700],["2021-10-26",15346.66,15758.53,14684.09,15615.27,3034500],["2021-10-27",16045.05,16403.2,15633.18,15830.16,1779500],["2021-10-28",15830.16,16098.78,15579.46,15991.33,1489900],["2021-10-29",15973.42,16080.87,15561.55,15973.42,3447100],["2021-11-01",16009.24,16331.57,15776.44,15919.7,1915500],["2021-11-02",15794.35,16725.54,15794.35,16116.68,1836800],["2021-11-03",16277.85,16331.57,14988.52,14988.52,3977800],["2021-11-04",14863.16,15060.14,14003.61,14863.16,2816900],["2021-11-05",14755.72,14988.52,14397.57,14791.53,1813900],["2021-11-08",14970.61,14970.61,14361.76,14648.27,1998500],["2021-11-09",14648.27,15292.94,14612.46,15113.87,2012500],["2021-11-10",15257.13,15257.13,14827.35,14970.61,1483600],["2021-11-11",14845.26,15543.65,14719.9,15328.76,2598400],["2021-11-12",15310.85,15400.39,14970.61,15078.05,1484200],["2021-11-15",15221.31,15346.66,14684.09,14898.98,2661200],["2021-11-16",14702.0,14737.81,14254.31,14433.38,2103300],["2021-11-17",14254.31,14469.2,14182.68,14308.03,1042100],["2021-11-18",14325.94,14325.94,13842.44,14039.42,2737800],["2021-11-19",14325.94,14325.94,13466.38,13645.46,1717400],["2021-11-22",13484.29,13645.46,12785.9,12803.81,1635600],["2021-11-23",12785.9,13699.18,12642.64,13699.18,1120300],["2021-11-24",14075.24,14075.24,13699.18,13699.18,758800],["2021-11-25",13717.09,14308.03,13645.46,14075.24,1021900],["2021-11-26",14075.24,14075.24,13717.09,13896.16,1042200],["2021-11-29",13251.49,14272.22,13251.49,14200.59,1196800],["2021-11-30",14505.01,14540.83,14182.68,14397.57,1624500],["2021-12-01",14254.31,15024.33,14200.59,14898.98,2390700],["2021-12-02",14898.98,14988.52,14719.9,14827.35,1652300],["2021-12-03",14809.44,14827.35,14290.13,14290.13,1374700],["2021-12-06",14236.4,14272.22,13305.22,13358.94,1462200],["2021-12-07",13609.64,13770.81,13251.49,13752.9,1248000],["2021-12-08",13931.98,14021.51,13699.18,13806.62,813800],["2021-12-09",13967.79,14200.59,13681.27,14111.05,589900],["2021-12-10",14218.5,14719.9,13967.79,14361.76,1276600],["2021-12-13",14505.01,15364.57,14469.2,15364.57,4522800],["2021-12-14",15651.09,15937.61,15078.05,15328.76,2284500],["2021-12-15",15310.85,15579.46,15060.14,15400.39,1844700],["2021-12-16",15185.5,16045.05,15113.87,16009.24,3704800],["2021-12-17",16116.68,16152.5,15042.24,15436.2,3133400],["2021-12-20",15328.76,15400.39,14898.98,15042.24,2141600],["2021-12-21",14898.98,15704.81,14684.09,15579.46,1948200],["2021-12-22",15830.16,16439.02,15579.46,16206.22,3247400],["2021-12-23",16206.22,16224.13,15078.05,15328.76,2453300],["2021-12-24",15257.13,15579.46,14863.16,15024.33,1484200],["2021-12-27",15257.13,15257.13,14379.66,15167.59,1946400],["2021-12-28",15328.76,15543.65,14988.52,15221.31,1249000],["2021-12-29",15257.13,15257.13,14898.98,14898.98,1055400],["2021-12-30",14898.98,14898.98,14325.94,14451.29,1912500],["2021-12-31",14451.29,15042.24,14433.38,14934.79,1328500],["2022-01-04",15046.25,15306.3,15009.1,15176.28,1099100],["2022-01-05",15232.0,15343.46,15027.67,15139.12,1386400],["2022-01-06",15139.12,15306.3,14897.64,15064.82,1336600],["2022-01-07",15083.4,15120.55,14711.89,14730.46,1767100],["2022-01-10",14563.28,14674.73,14266.07,14377.52,2926000],["2022-01-11",14154.62,14488.98,14080.31,14377.52,1147400],["2022-01-12",14117.47,14377.52,13374.44,13448.74,1918300],["2022-01-13",13448.74,13931.71,13300.14,13374.44,1552200],["2022-01-14",13393.02,13875.98,13300.14,13745.95,565100],["2022-01-17",13820.26,13820.26,12798.6,12817.17,890100],["2022-01-18",12631.42,12928.63,12259.9,12334.21,718500],["2022-01-19",12334.21,13188.69,12334.21,13188.69,746200],["2022-01-20",13262.99,13504.47,13002.93,13281.56,387600],["2022-01-21",13225.84,13485.89,13002.93,13002.93,389500],["2022-01-24",13021.5,13021.5,12092.72,12111.3,772900],["2022-01-25",12111.3,12687.14,11906.97,12408.51,602400],["2022-01-26",12501.39,12501.39,12259.9,12408.51,376900],["2022-01-27",12408.51,12427.08,12222.75,12241.33,522100],["2022-01-28",12241.33,12482.81,12185.6,12482.81,466200],["2022-02-07",12705.72,12817.17,12575.69,12780.02,344300],["2022-02-08",12780.02,13002.93,12742.87,12928.63,216200],["2022-02-09",12947.2,13188.69,12798.6,13095.81,336300],["2022-02-10",13151.53,13151.53,12965.78,13077.23,222400],["2022-02-11",13151.53,13188.69,13002.93,13170.11,223800],["2022-02-14",13095.81,13504.47,12835.75,13374.44,627600],["2022-02-15",13374.44,13485.89,13225.84,13337.29,251300],["2022-02-16",13411.59,13597.35,13355.87,13430.17,467700],["2022-02-17",13448.74,13467.32,13262.99,13467.32,305400],["2022-02-18",13355.87,13745.95,13355.87,13727.38,615800],["2022-02-21",13894.56,13894.56,13615.92,13745.95,565100],["2022-02-22",13467.32,13708.8,12965.78,13411.59,1073100],["2022-02-23",13411.59,13597.35,13337.29,13597.35,819900],["2022-02-24",13615.92,13615.92,12668.57,13151.53,811500],["2022-02-25",13300.14,13523.05,13170.11,13188.69,347200],["2022-02-28",13077.23,13281.56,13077.23,13188.69,401200],["2022-03-01",13188.69,13523.05,13132.96,13374.44,450600],["2022-03-02",13560.2,13560.2,13188.69,13188.69,453800],["2022-03-03",13188.69,13300.14,13040.08,13188.69,398200],["2022-03-04",13355.87,13597.35,13151.53,13597.35,1108600],["2022-03-07",13597.35,14303.22,13411.59,14117.47,1359100],["2022-03-08",13931.71,14470.4,13875.98,13875.98,784000],["2022-03-09",13820.26,14024.59,13504.47,13931.71,606900],["2022-03-10",14154.62,14228.92,13968.86,14006.01,424800],["2022-03-11",13968.86,13968.86,13374.44,13560.2,707700],["2022-03-14",13374.44,13485.89,13114.38,13318.71,552000],["2022-03-15",13318.71,13485.89,13281.56,13411.59,286100],["2022-03-16",13430.17,13560.2,13393.02,13411.59,306600],["2022-03-17",13560.2,13894.56,13448.74,13708.8,424700],["2022-03-18",13597.35,13783.1,13597.35,13615.92,385100],["2022-03-21",13671.65,14043.16,13634.5,14006.01,702800],["2022-03-22",14117.47,14303.22,13875.98,14006.01,1015300],["2022-03-23",14006.01,14006.01,13708.8,13708.8,721000],["2022-03-24",13560.2,13931.71,13523.05,13634.5,643400],["2022-03-25",13745.95,13820.26,13597.35,13671.65,792600],["2022-03-28",13578.77,13653.08,13318.71,13374.44,830000],["2022-03-29",13393.02,13820.26,13393.02,13615.92,703700],["2022-03-30",13560.2,13615.92,13300.14,13300.14,739100],["2022-03-31",13300.14,13430.17,13300.14,13337.29,298700],["2022-04-01",13318.71,13411.59,13188.69,13411.59,449200],["2022-04-04",13374.44,13578.77,13374.44,13485.89,431500],["2022-04-05",13485.89,13708.8,13448.74,13578.77,507100],["2022-04-06",13467.32,13615.92,13430.17,13485.89,614500],["2022-04-07",13485.89,13560.2,13262.99,13262.99,530500],["2022-04-08",13188.69,13262.99,12835.75,12835.75,853600],["2022-04-12",12872.9,12965.78,12445.66,12445.66,490600],["2022-04-13",12445.66,12854.32,12222.75,12817.17,526100],["2022-04-14",12965.78,12965.78,11925.54,12631.42,225400],["2022-04-15",12631.42,12798.6,12445.66,12501.39,280100],["2022-04-18",12334.21,12334.21,11851.24,12055.57,478300],["2022-04-19",12074.15,12185.6,11554.03,11554.03,388300],["2022-04-20",11256.82,11665.48,11256.82,11554.03,379000],["2022-04-21",11405.43,12111.3,11331.12,11869.82,612900],["2022-04-22",12167.03,12167.03,11331.12,11665.48,331100],["2022-04-25",11888.39,11888.39,10903.88,11145.37,399400],["2022-04-26",11145.37,11498.3,10773.86,11479.73,419900],["2022-04-27",11498.3,11591.18,11182.52,11516.88,198800],["2022-04-28",11516.88,11591.18,11368.28,11442.58,314500],["2022-04-29",11442.58,11702.64,11424.0,11702.64,263900],["2022-05-04",11702.64,11702.64,11368.28,11386.85,254700],["2022-05-05",11424.0,11591.18,11182.52,11368.28,250900],["2022-05-06",11293.97,11461.15,11126.79,11368.28,743300],["2022-05-09",11331.12,11331.12,10588.1,10588.1,491200],["2022-05-10",9919.38,10662.4,9882.23,10662.4,388100],["2022-05-11",10662.4,10811.01,10402.34,10718.13,193900],["2022-05-12",10736.7,10736.7,9975.1,9975.1,332300],["2022-05-13",9975.1,9993.68,9287.81,9287.81,507200],["2022-05-16",9362.11,9919.38,9102.05,9250.66,344900],["2022-05-17",9120.63,9845.07,9120.63,9770.77,220900],["2022-05-18",9789.35,9919.38,9659.32,9770.77,342100],["2022-05-19",9510.71,9807.92,9287.81,9659.32,162700],["2022-05-20",9659.32,9993.68,9659.32,9807.92,131800],["2022-05-23",9900.8,9900.8,9510.71,9752.2,208300],["2022-05-24",9733.62,9807.92,9510.71,9733.62,133000],["2022-05-25",9807.92,10105.13,9733.62,10049.41,324100],["2022-05-26",10290.89,10290.89,10067.98,10105.13,209900],["2022-05-27",10105.13,10290.89,10030.83,10179.44,212600],["2022-05-30",10253.74,10550.95,10160.86,10513.8,535000],["2022-05-31",10513.8,10569.52,10328.04,10402.34,305500],["2022-06-01",10402.34,10420.92,10253.74,10328.04,288900],["2022-06-02",10365.19,10625.25,10198.01,10476.65,646300],["2022-06-03",10402.34,10513.8,10235.16,10290.89,139800],["2022-06-06",10216.59,10402.34,10142.28,10142.28,258000],["2022-06-07",10142.28,10179.44,9677.89,10105.13,611600],["2022-06-08",10179.44,10328.04,9882.23,10198.01,276100],["2022-06-09",10365.19,10365.19,10179.44,10253.74,115100],["2022-06-10",10179.44,10253.74,10030.83,10030.83,266700],["2022-06-13",9677.89,9845.07,9343.53,9343.53,537400],["2022-06-14",9139.2,9343.53,8730.54,9120.63,336000],["2022-06-15",9102.05,9380.68,8730.54,9102.05,404500],["2022-06-16",9102.05,9473.56,9102.05,9250.66,491100],["2022-06-17",9102.05,9139.2,8767.69,8916.29,315700],["2022-06-20",8916.29,9269.23,8544.78,8916.29,402500],["2022-06-21",8935.68,8993.83,8528.63,8858.14,375200],["2022-06-22",8896.91,9032.59,8722.46,8838.76,88700],["2022-06-23",8838.76,8974.44,8722.46,8974.44,224800],["2022-06-24",9051.98,9071.36,8916.29,8955.06,138200],["2022-06-27",9110.13,9168.28,8819.38,9090.74,239300],["2022-06-28",9187.66,9536.56,9090.74,9303.96,568800],["2022-06-29",9303.96,9885.46,9303.96,9769.16,424900],["2022-06-30",9749.77,9885.46,9594.71,9749.77,437300],["2022-07-01",9536.56,10001.76,9303.96,9866.07,379000],["2022-07-04",9885.46,9885.46,9575.32,9691.62,192700],["2022-07-05",9691.62,9691.62,9342.73,9536.56,162600],["2022-07-06",9323.34,9517.17,9303.96,9303.96,164300],["2022-07-07",9148.89,9323.34,9148.89,9303.96,146500],["2022-07-08",9342.73,9730.39,9342.73,9691.62,282000],["2022-07-11",9691.62,9691.62,9459.03,9652.86,157100],["2022-07-12",9536.56,10311.89,9536.56,10311.89,913500],["2022-07-13",10447.57,10466.95,10118.06,10118.06,310800],["2022-07-14",10079.29,10389.42,10079.29,10273.12,158900],["2022-07-15",10292.5,10505.72,10195.59,10195.59,357400],["2022-07-18",10311.89,10525.1,10195.59,10447.57,389700],["2022-07-19",10466.95,10563.87,10195.59,10370.04,284200],["2022-07-20",10466.95,10602.64,10350.65,10505.72,536700],["2022-07-21",10563.87,10563.87,10428.19,10428.19,172900],["2022-07-22",10466.95,10466.95,10214.97,10253.74,204000],["2022-07-25",10079.29,10466.95,9982.37,10137.44,283600],["2022-07-26",10079.29,10234.36,10001.76,10079.29,170200],["2022-07-27",10040.52,10195.59,10001.76,10195.59,155900],["2022-07-28",10428.19,10893.39,10195.59,10893.39,946000],["2022-07-29",11009.68,11009.68,10835.24,10854.62,345100],["2022-08-01",10854.62,11203.52,10854.62,10854.62,372600],["2022-08-02",10970.92,11009.68,10738.32,10835.24,388900],["2022-08-03",10699.55,11009.68,10680.17,10854.62,339500],["2022-08-04",10932.15,11048.45,10815.85,10854.62,228600],["2022-08-05",10893.39,11242.28,10854.62,11242.28,644200],["2022-08-08",11281.05,11358.58,11087.22,11145.37,437200],["2022-08-09",11145.37,11242.28,11125.98,11203.52,251000],["2022-08-10",11125.98,11436.12,11087.22,11203.52,281400],["2022-08-11",11281.05,11281.05,10815.85,10970.92,620700],["2022-08-12",10815.85,10990.3,10777.09,10912.77,273900],["2022-08-15",11242.28,11242.28,10912.77,10932.15,387500],["2022-08-16",10932.15,11106.6,10835.24,10932.15,187500],["2022-08-17",11009.68,11203.52,10874.0,11009.68,317500],["2022-08-18",10932.15,10970.92,10854.62,10854.62,171700],["2022-08-19",10854.62,10990.3,10602.64,10854.62,396900],["2022-08-22",10602.64,10777.09,10408.8,10447.57,493300],["2022-08-23",10273.12,10622.02,10273.12,10466.95,288000],["2022-08-24",10544.49,10622.02,10447.57,10505.72,245600],["2022-08-25",10486.34,10622.02,10466.95,10544.49,502200],["2022-08-26",10544.49,10757.7,10505.72,10622.02,311100],["2022-08-29",10292.5,10389.42,10001.76,10253.74,586900],["2022-08-30",10273.12,10389.42,10098.67,10234.36,392300],["2022-08-31",10137.44,10273.12,10118.06,10234.36,172000],["2022-09-05",10273.12,10331.27,10118.06,10214.97,162900],["2022-09-06",10273.12,10544.49,10156.82,10466.95,518900],["2022-09-07",10428.19,10951.54,10389.42,10777.09,1202900],["2022-09-08",10854.62,10932.15,10544.49,10777.09,424200],["2022-09-09",10854.62,11242.28,10660.79,11242.28,1270500],["2022-09-12",11436.12,11552.42,11242.28,11358.58,897300],["2022-09-13",11358.58,11533.03,11242.28,11513.65,827900],["2022-09-14",11281.05,11823.78,11281.05,11707.48,950200],["2022-09-15",11862.55,11862.55,11474.88,11707.48,588800],["2022-09-16",11610.57,11707.48,11242.28,11436.12,626900],["2022-09-19",11281.05,11455.5,10660.79,10777.09,929000],["2022-09-20",10854.62,10970.92,10583.25,10970.92,646800],["2022-09-21",10854.62,11048.45,10738.32,10854.62,348700],["2022-09-22",10738.32,11067.83,10738.32,11048.45,343900],["2022-09-23",11164.75,11184.13,10854.62,10932.15,363400],["2022-09-26",10660.79,10777.09,10176.21,10273.12,788700],["2022-09-27",10466.95,10466.95,10079.29,10079.29,329000],["2022-09-28",10079.29,10214.97,9633.47,9672.24,531700],["2022-09-29",9866.07,10001.76,9497.79,9497.79,482400],["2022-09-30",9497.79,9614.09,8916.29,9536.56,544000],["2022-10-03",9439.64,9459.03,8877.53,8877.53,393100],["2022-10-04",8935.68,9303.96,8896.91,8993.83,439300],["2022-10-05",9303.96,9381.49,9226.43,9303.96,224800],["2022-10-06",9303.96,9303.96,8916.29,9032.59,235500],["2022-10-07",8916.29,8916.29,8412.33,8412.33,860900],["2022-10-10",8024.66,8683.7,8024.66,8567.4,457600],["2022-10-11",8528.63,8528.63,7985.9,7985.9,336400],["2022-10-12",7830.83,8528.63,7830.83,8528.63,513600],["2022-10-13",8664.31,8703.08,8392.95,8431.71,108800],["2022-10-14",8625.55,8703.08,8489.86,8703.08,187700],["2022-10-17",8528.63,8703.08,8373.56,8528.63,219500],["2022-10-18",8683.7,8916.29,8528.63,8548.01,360700],["2022-10-19",8567.4,8644.93,8528.63,8606.16,91700],["2022-10-20",8528.63,8586.78,8179.73,8218.5,311000],["2022-10-21",8218.5,8218.5,7656.38,7656.38,676000],["2022-10-24",7675.77,7675.77,7133.04,7133.04,740000],["2022-10-25",6648.45,7171.8,6648.45,6725.99,589200],["2022-10-26",6493.39,6977.97,6396.47,6454.62,329600],["2022-10-27",6202.64,6900.44,6202.64,6900.44,819300],["2022-10-28",6977.97,7094.27,6881.05,6939.2,422900],["2022-10-31",6939.2,6939.2,6551.54,6822.9,493500],["2022-11-01",6822.9,6919.82,6474.0,6784.14,386500],["2022-11-02",6706.6,6881.05,6590.3,6667.84,136900],["2022-11-03",6667.84,6687.22,6474.0,6474.0,242700],["2022-11-04",6435.24,6474.0,6047.57,6047.57,537100],["2022-11-07",5853.74,6008.81,5640.53,5640.53,1198500],["2022-11-08",5427.31,6028.19,5427.31,6028.19,476600],["2022-11-09",6318.94,6318.94,6066.96,6241.41,412700],["2022-11-10",6163.87,6163.87,5814.97,5814.97,417000],["2022-11-11",6028.19,6086.34,5795.59,5931.27,246100],["2022-11-14",5873.12,5873.12,5659.91,5737.44,435500],["2022-11-15",5737.44,5737.44,5504.84,5582.38,570700],["2022-11-16",5427.31,5970.04,5349.78,5970.04,252600],["2022-11-17",6202.64,6241.41,6028.19,6202.64,324100],["2022-11-18",6047.57,6512.77,6047.57,6415.86,495800],["2022-11-21",6435.24,6706.6,6377.09,6512.77,213300],["2022-11-22",6590.3,6764.75,6241.41,6512.77,551900],["2022-11-23",6377.09,6590.3,6377.09,6493.39,306000],["2022-11-24",6512.77,6532.15,6222.02,6474.0,218300],["2022-11-25",6512.77,6881.05,6435.24,6881.05,497300],["2022-11-28",6977.97,7133.04,6977.97,7074.89,531600],["2022-11-29",7171.8,7249.33,6784.14,6977.97,664900],["2022-11-30",6977.97,7229.95,6900.44,7074.89,270400],["2022-12-01",7152.42,7365.63,6803.52,6803.52,969600],["2022-12-02",6784.14,7094.27,6609.69,7094.27,389600],["2022-12-05",7210.57,7365.63,6997.35,7016.74,505400],["2022-12-06",7016.74,7016.74,6532.15,6532.15,789900],["2022-12-07",6357.71,6532.15,6125.11,6144.49,552200],["2022-12-08",6183.26,6532.15,6125.11,6202.64,705600],["2022-12-09",6202.64,6357.71,6066.96,6125.11,536700],["2022-12-12",6144.49,6435.24,6125.11,6202.64,494100],["2022-12-13",6222.02,6318.94,6125.11,6318.94,489600],["2022-12-14",6415.86,6551.54,6377.09,6454.62,405500],["2022-12-15",6454.62,6784.14,6435.24,6764.75,1176900],["2022-12-16",6784.14,7191.19,6725.99,7055.5,1016100],["2022-12-19",7133.04,7152.42,6629.07,6629.07,889500],["2022-12-20",6667.84,6784.14,6202.64,6299.56,845300],["2022-12-21",6474.0,6474.0,6047.57,6260.79,707100],["2022-12-22",6338.32,6338.32,6163.87,6260.79,237800],["2022-12-23",6260.79,6299.56,6105.72,6144.49,274700],["2022-12-26",6125.11,6202.64,5853.74,5853.74,397300],["2022-12-27",5853.74,6008.81,5834.36,5989.42,363200],["2022-12-28",6028.19,6144.49,5834.36,5989.42,192200],["2022-12-29",5873.12,6047.57,5873.12,5970.04,129600],["2022-12-30",6008.81,6008.81,5911.89,6008.81,137000],["2023-01-03",6047.57,6280.17,6008.81,6260.79,336300],["2023-01-04",6318.94,6318.94,6222.02,6222.02,218900],["2023-01-05",6318.94,6338.32,6125.11,6280.17,216900],["2023-01-06",6202.64,6299.56,6163.87,6260.79,224200],["2023-01-09",6260.79,6280.17,6105.72,6202.64,137500],["2023-01-10",6202.64,6318.94,6028.19,6318.94,551300],["2023-01-11",6357.71,6609.69,6338.32,6590.3,812000],["2023-01-12",6706.6,6706.6,6474.0,6493.39,301600],["2023-01-13",6590.3,6590.3,6474.0,6493.39,245500],["2023-01-16",6396.47,6493.39,6280.17,6493.39,608900],["2023-01-17",6493.39,6609.69,6396.47,6590.3,529200],["2023-01-18",6590.3,7036.12,6474.0,7016.74,1251300],["2023-01-19",7016.74,7016.74,6861.67,6977.97,383800],["2023-01-27",6958.59,7074.89,6803.52,6997.35,573500],["2023-01-30",7016.74,7171.8,6900.44,7016.74,1074700],["2023-01-31",7016.74,7152.42,6900.44,7152.42,433400],["2023-02-01",7191.19,7191.19,6667.84,6667.84,985100],["2023-02-02",6687.22,6725.99,6532.15,6629.07,641400],["2023-02-03",6629.07,6764.75,6629.07,6687.22,311900],["2023-02-06",6687.22,6900.44,6648.45,6706.6,157400],["2023-02-07",6784.14,6784.14,6454.62,6454.62,199400],["2023-02-08",6667.84,6667.84,6512.77,6512.77,293900],["2023-02-09",6551.54,6590.3,6512.77,6532.15,69700],["2023-02-10",6512.77,6570.92,6454.62,6570.92,145300],["2023-02-13",6454.62,6532.15,6280.17,6318.94,284000],["2023-02-14",6357.71,6396.47,6280.17,6318.94,72900],["2023-02-15",6260.79,6474.0,6260.79,6396.47,88300],["2023-02-16",6415.86,6590.3,6415.86,6590.3,119100],["2023-02-17",6590.3,6706.6,6493.39,6551.54,123600],["2023-02-20",6551.54,6939.2,6551.54,6939.2,496000],["2023-02-21",6958.59,6977.97,6822.9,6861.67,363700],["2023-02-22",6764.75,6822.9,6629.07,6667.84,289800],["2023-02-23",6570.92,6667.84,6318.94,6493.39,255800],["2023-02-24",6590.3,6590.3,6415.86,6435.24,83800],["2023-02-27",6415.86,6415.86,6241.41,6318.94,149700],["2023-02-28",6318.94,6435.24,6299.56,6318.94,80600],["2023-03-01",6318.94,6435.24,6241.41,6396.47,150300],["2023-03-02",6396.47,6474.0,6396.47,6454.62,78300],["2023-03-03",6435.24,6512.77,6396.47,6396.47,164500],["2023-03-06",6648.45,6667.84,6396.47,6474.0,168100],["2023-03-07",6629.07,6629.07,6435.24,6474.0,50000],["2023-03-08",6512.77,6512.77,6357.71,6512.77,116400],["2023-03-09",6512.77,6629.07,6474.0,6512.77,70500],["2023-03-10",6512.77,6512.77,6396.47,6474.0,92000],["2023-03-13",6377.09,6454.62,6357.71,6435.24,99600],["2023-03-14",6377.09,6396.47,6260.79,6260.79,131200],["2023-03-15",6435.24,6512.77,6338.32,6474.0,116800],["2023-03-16",6396.47,6512.77,6396.47,6396.47,60700],["2023-03-17",6435.24,6532.15,6435.24,6493.39,102200],["2023-03-20",6532.15,6532.15,6357.71,6396.47,84900],["2023-03-21",6512.77,6512.77,6415.86,6474.0,91700],["2023-03-22",6435.24,6512.77,6435.24,6435.24,60400],["2023-03-23",6435.24,6454.62,6377.09,6454.62,80600],["2023-03-24",6474.0,6609.69,6474.0,6551.54,268400],["2023-03-27",6590.3,6687.22,6551.54,6667.84,237800],["2023-03-28",6861.67,6861.67,6667.84,6667.84,361100],["2023-03-29",6687.22,6687.22,6551.54,6590.3,134300],["2023-03-30",6609.69,6745.37,6570.92,6590.3,238700],["2023-03-31",6609.69,6784.14,6551.54,6784.14,311100],["2023-04-03",6977.97,7249.33,6939.2,7249.33,1895700],["2023-04-04",7753.3,7753.3,7404.4,7520.7,1080400],["2023-04-05",7520.7,7753.3,7404.4,7714.53,833300],["2023-04-06",7714.53,7947.13,7481.93,7481.93,1126100],["2023-04-07",7559.47,7811.45,7443.17,7714.53,899700],["2023-04-10",7908.37,8237.88,7888.98,8063.43,1634200],["2023-04-11",8102.2,8257.26,7811.45,8160.35,1148600],["2023-04-12",8199.11,8276.65,8044.05,8082.81,955700],["2023-04-13",8102.2,8140.96,7830.83,7830.83,1201800],["2023-04-14",7830.83,7869.6,7288.1,7288.1,1966400],["2023-04-17",7365.63,7481.93,7326.87,7404.4,582900],["2023-04-18",7501.32,7656.38,7365.63,7578.85,645800],["2023-04-19",7598.23,7637.0,7346.25,7346.25,730100],["2023-04-20",7443.17,7850.22,7346.25,7850.22,1241700],["2023-04-21",7947.13,8121.58,7675.77,7753.3,595000],["2023-04-24",7850.22,8063.43,7637.0,7908.37,801100],["2023-04-25",7985.9,8257.26,7888.98,7947.13,1493600],["2023-04-26",7908.37,8121.58,7869.6,8121.58,580600],["2023-04-27",8218.5,8683.7,8160.35,8683.7,1123700],["2023-04-28",8819.38,9051.98,8761.23,8799.99,1117300],["2023-05-04",8722.46,9110.13,8606.16,9013.21,1250700],["2023-05-05",8877.53,9032.59,8644.93,8935.68,893600],["2023-05-08",8955.06,9032.59,8799.99,8838.76,910700],["2023-05-09",8858.14,8993.83,8761.23,8780.61,530400],["2023-05-10",8780.61,9051.98,8780.61,8799.99,1010500],["2023-05-11",8916.29,9303.96,8799.99,9226.43,1582100],["2023-05-12",9226.43,9265.19,9032.59,9226.43,949900],["2023-05-15",9245.81,9245.81,8955.06,8955.06,1001200],["2023-05-16",8896.91,9013.21,8799.99,8819.38,516200],["2023-05-17",8896.91,8993.83,8528.63,8528.63,1037800],["2023-05-18",8567.4,8838.76,8470.48,8606.16,691600],["2023-05-19",8683.7,8799.99,8567.4,8644.93,404300],["2023-05-22",8644.93,8974.44,8644.93,8877.53,676000],["2023-05-23",8993.83,9013.21,8761.23,8838.76,652100],["2023-05-24",8877.53,9226.43,8877.53,8916.29,1531700],["2023-05-25",8916.29,9013.21,8838.76,8935.68,568900],["2023-05-26",9013.21,9129.51,8877.53,9071.36,722000],["2023-05-29",9187.66,9226.43,9051.98,9187.66,861800],["2023-05-30",9284.58,9400.88,9071.36,9168.28,937600],["2023-05-31",9207.04,9207.04,9032.59,9090.74,774100],["2023-06-01",9051.98,9148.89,9051.98,9090.74,937500],["2023-06-02",9129.51,9148.89,8974.44,8974.44,792000],["2023-06-05",8993.83,9148.89,8916.29,8955.06,969000],["2023-06-06",8916.29,9013.21,8799.99,8935.68,982300],["2023-06-07",8993.83,9148.89,8916.29,9032.59,1505600],["2023-06-08",9226.43,9226.43,8877.53,8916.29,1596800],["2023-06-09",8974.44,8974.44,8606.16,8703.08,917700],["2023-06-12",8722.46,8819.38,8548.01,8683.7,694300],["2023-06-13",8722.46,8993.83,8683.7,8819.38,896900],["2023-06-14",8838.76,8974.44,8761.23,8799.99,505600],["2023-06-15",8799.99,8799.99,8683.7,8722.46,319200],["2023-06-16",8838.76,9110.13,8799.99,8916.29,1890300],["2023-06-19",8858.14,9051.98,8838.76,8993.83,663000],["2023-06-20",9110.13,9614.09,9110.13,9614.09,2740200],["2023-06-21",9846.69,9982.37,9633.47,9711.01,1757300],["2023-06-22",9807.92,10040.52,9672.24,9711.01,1507900],["2023-06-23",9827.31,9827.31,9536.56,9730.39,1012300],["2023-06-26",9691.62,9846.69,9381.49,9730.39,1317800],["2023-06-27",9769.16,9924.22,9536.56,9769.16,711800],["2023-06-28",9788.54,9827.31,9555.94,9555.94,840200],["2023-06-29",9555.94,9594.71,9110.13,9110.13,1530100],["2023-06-30",9110.13,9303.96,9071.36,9207.04,822300],["2023-07-03",9207.04,9303.96,9207.04,9284.58,313000],["2023-07-04",9303.96,9517.17,9148.89,9497.79,696800],["2023-07-05",9555.94,9614.09,9342.73,9342.73,959500],["2023-07-06",9342.73,9362.11,9071.36,9148.89,1028300],["2023-07-07",9226.43,9342.73,9110.13,9342.73,614700],["2023-07-10",9400.88,9982.37,9400.88,9982.37,3083300],["2023-07-11",9982.37,10021.14,9788.54,9846.69,828200],["2023-07-12",9846.69,10234.36,9730.39,10021.14,1534100],["2023-07-13",10079.29,10350.65,9866.07,10156.82,1839800],["2023-07-14",10156.82,10234.36,9924.22,10059.91,1047700],["2023-07-17",10137.44,10292.5,9943.61,10059.91,1247500],["2023-07-18",9962.99,10447.57,9962.99,10156.82,1192600],["2023-07-19",10234.36,10311.89,9982.37,9982.37,942300],["2023-07-20",9982.37,10059.91,9866.07,9943.61,823300],["2023-07-21",10079.29,10273.12,9943.61,10156.82,1352100],["2023-07-24",10273.12,10544.49,10156.82,10350.65,1569600],["2023-07-25",10273.12,10389.42,10098.67,10156.82,1140500],["2023-07-26",10176.21,10195.59,10021.14,10118.06,1344100],["2023-07-27",10118.06,10389.42,10021.14,10350.65,2012000],["2023-07-28",10292.5,10563.87,10118.06,10331.27,1621200],["2023-07-31",10331.27,10331.27,10059.91,10176.21,1261000],["2023-08-01",10195.59,10195.59,9982.37,9982.37,1445400],["2023-08-02",9924.22,10059.91,9924.22,9962.99,781000],["2023-08-03",9962.99,10311.89,9904.84,10098.67,1397300],["2023-08-04",10273.12,10273.12,10098.67,10195.59,1137600],["2023-08-07",10389.42,10389.42,10137.44,10176.21,1244200],["2023-08-08",10195.59,10563.87,10118.06,10525.1,1938800],["2023-08-09",10563.87,10563.87,10156.82,10292.5,1069900],["2023-08-10",10273.12,10505.72,10195.59,10214.97,1260900],["2023-08-11",10156.82,10214.97,9924.22,10137.44,1441700],["2023-08-14",10176.21,10370.04,10156.82,10214.97,1123400],["2023-08-15",10234.36,10525.1,10156.82,10292.5,1138700],["2023-08-16",10311.89,10350.65,10156.82,10234.36,516700],["2023-08-17",10273.12,10525.1,10176.21,10176.21,1279000],["2023-08-18",10040.52,10176.21,9478.41,9478.41,1946100],["2023-08-21",9323.34,9459.03,8955.06,9110.13,1116600],["2023-08-22",9110.13,9303.96,8722.46,9110.13,788200],["2023-08-23",9226.43,9459.03,9148.89,9148.89,315900],["2023-08-24",9265.19,9497.79,9148.89,9439.64,428600],["2023-08-25",9459.03,9497.79,9265.19,9265.19,499700],["2023-08-28",9245.81,9362.11,9245.81,9342.73,420200],["2023-08-29",9478.41,9575.32,9420.26,9439.64,702700],["2023-08-30",9439.64,9614.09,9439.64,9614.09,568500],["2023-08-31",9652.86,9807.92,9633.47,9691.62,878100],["2023-09-05",9866.07,9866.07,9575.32,9652.86,650600],["2023-09-06",9652.86,9807.92,9575.32,9769.16,683100],["2023-09-07",9807.92,10195.59,9807.92,10079.29,1594200],["2023-09-08",10059.91,10118.06,10001.76,10040.52,711900],["2023-09-11",10098.67,10118.06,9691.62,9730.39,908200],["2023-09-12",9749.77,9924.22,9594.71,9924.22,613400],["2023-09-13",9962.99,10118.06,9730.39,9846.69,1499300],["2023-09-14",9846.69,9846.69,9575.32,9594.71,916200],["2023-09-15",9614.09,9691.62,9497.79,9555.94,429100],["2023-09-18",9497.79,9575.32,9420.26,9439.64,644600],["2023-09-19",9400.88,9536.56,9265.19,9439.64,443000],["2023-09-20",9459.03,9788.54,9439.64,9749.77,548400],["2023-09-21",9769.16,9924.22,9749.77,9866.07,828200],["2023-09-22",9691.62,9769.16,9420.26,9691.62,1007900],["2023-09-25",9575.32,10370.04,9575.32,10118.06,3418900],["2023-09-26",10040.52,10466.95,9924.22,10079.29,1242000],["2023-09-27",10273.12,10350.65,9846.69,10350.65,2207100],["2023-09-28",10350.65,10970.92,10350.65,10815.85,2972000],["2023-09-29",10874.0,11048.45,10718.94,11048.45,1962100],["2023-10-02",11087.22,11145.37,10815.85,10990.3,1170000],["2023-10-03",10990.3,11009.68,10292.5,10389.42,2587700],["2023-10-04",9924.22,10815.85,9924.22,10738.32,1660800],["2023-10-05",10815.85,11009.68,10311.89,10466.95,712700],["2023-10-06",10428.19,10622.02,10195.59,10525.1,906100],["2023-10-09",10466.95,10660.79,10350.65,10660.79,1102000],["2023-10-10",10757.7,10990.3,10738.32,10738.32,1608000],["2023-10-11",10854.62,10970.92,10486.34,10970.92,1350800],["2023-10-12",11009.68,11358.58,10951.54,11164.75,1943700],["2023-10-13",10970.92,11164.75,10854.62,11087.22,915600],["2023-10-16",11087.22,11087.22,10718.94,10718.94,1044600],["2023-10-17",10777.09,10777.09,10079.29,10079.29,1230500],["2023-10-18",10079.29,10234.36,9400.88,9691.62,1707900],["2023-10-19",9691.62,9885.46,9420.26,9439.64,643000],["2023-10-20",9497.79,9866.07,9420.26,9788.54,1153200],["2023-10-23",9691.62,9904.84,9420.26,9575.32,879200],["2023-10-24",9749.77,9769.16,9439.64,9769.16,376600],["2023-10-25",9788.54,9943.61,9497.79,9575.32,638100],["2023-10-26",9497.79,9497.79,8916.29,8916.29,1747600],["2023-10-27",8838.76,9497.79,8548.01,9497.79,1115900],["2023-10-30",9381.49,9497.79,9110.13,9110.13,497200],["2023-10-31",8955.06,9090.74,8528.63,8858.14,1420900],["2023-11-01",8606.16,8858.14,8567.4,8838.76,287800],["2023-11-02",8935.68,9342.73,8935.68,9303.96,787300],["2023-11-03",9400.88,9400.88,9187.66,9265.19,467100],["2023-11-06",9381.49,9381.49,9148.89,9168.28,342600],["2023-11-07",9148.89,9420.26,9071.36,9245.81,311400],["2023-11-08",9245.81,9711.01,9245.81,9691.62,879900],["2023-11-09",9846.69,10040.52,9691.62,9749.77,1224100],["2023-11-10",9633.47,9982.37,9633.47,9711.01,901200],["2023-11-13",9711.01,9846.69,9614.09,9711.01,746700],["2023-11-14",9749.77,9924.22,9691.62,9711.01,662200],["2023-11-15",10001.76,10001.76,9730.39,9730.39,524200],["2023-11-16",9711.01,9866.07,9381.49,9846.69,465100],["2023-11-17",9924.22,9943.61,9614.09,9691.62,840700],["2023-11-20",9303.96,9730.39,9303.96,9652.86,519600],["2023-11-21",9769.16,10311.89,9749.77,10311.89,1055500],["2023-11-22",10466.95,10815.85,10466.95,10622.02,1457000],["2023-11-23",10622.02,10777.09,10466.95,10466.95,1322600],["2023-11-24",10622.02,10622.02,10079.29,10466.95,1016300],["2023-11-27",10738.32,11184.13,10738.32,11184.13,3227300],["2023-11-28",11261.67,11436.12,10893.39,11358.58,1340000],["2023-11-29",11436.12,11436.12,11125.98,11203.52,907800],["2023-11-30",11106.6,11397.35,11048.45,11048.45,972100],["2023-12-01",11067.83,11416.73,10951.54,11106.6,1393300],["2023-12-04",11881.93,11881.93,11436.12,11765.63,1366800],["2023-12-05",11862.55,11862.55,11668.72,11746.25,1481600],["2023-12-06",11823.78,11823.78,11688.1,11707.48,873800],["2023-12-07",11823.78,11901.31,11242.28,11629.95,1773000],["2023-12-08",11746.25,12250.21,11649.33,11823.78,1501100],["2023-12-11",12114.53,12114.53,11862.55,12017.61,559300],["2023-12-12",12017.61,12211.45,12017.61,12056.38,1119600],["2023-12-13",12056.38,12133.91,11823.78,11862.55,999000],["2023-12-14",12017.61,12017.61,11688.1,11881.93,1017800],["2023-12-15",11860.83,12092.98,11502.05,11607.57,483900],["2023-12-18",11628.68,11628.68,11312.1,11312.1,399800],["2023-12-19",11227.69,11396.52,11058.85,11396.52,545700],["2023-12-20",11502.05,11734.2,11438.73,11628.68,450300],["2023-12-21",11628.68,11839.72,11523.15,11649.78,464200],["2023-12-22",11734.2,12156.29,11691.99,12008.56,1118800],["2023-12-25",12008.56,12071.87,11903.04,12008.56,505800],["2023-12-26",12008.56,12135.19,11966.35,12008.56,657800],["2023-12-27",12029.66,12219.61,11881.93,11881.93,449900],["2023-12-28",11860.83,11966.35,11691.99,11691.99,461700],["2023-12-29",11691.99,11734.2,11502.05,11523.15,774400],["2024-01-02",11607.57,12325.13,11523.15,12325.13,1487700],["2024-01-03",12747.22,12747.22,12451.76,12536.18,809700],["2024-01-04",12388.44,12599.49,12367.34,12367.34,1062700],["2024-01-05",12367.34,12979.37,12304.02,12515.07,1122900],["2024-01-08",12641.7,12641.7,12493.97,12515.07,686400],["2024-01-09",12536.18,12831.64,12472.86,12599.49,953300],["2024-01-10",12599.49,12789.43,12578.39,12662.8,768300],["2024-01-11",12662.8,12789.43,12325.13,12662.8,912500],["2024-01-12",12367.34,12599.49,12304.02,12325.13,813200],["2024-01-15",12325.13,12493.97,12156.29,12156.29,452900],["2024-01-16",11987.45,12388.44,11987.45,12388.44,469200],["2024-01-17",12388.44,12430.65,12114.08,12325.13,405300],["2024-01-18",12346.23,12578.39,12346.23,12430.65,587000],["2024-01-19",12578.39,12789.43,12536.18,12578.39,908300],["2024-01-22",12641.7,12641.7,12304.02,12493.97,568400],["2024-01-23",12578.39,12578.39,12388.44,12430.65,400000],["2024-01-24",12451.76,12916.06,12451.76,12705.01,1088000],["2024-01-25",13591.41,13591.41,13148.21,13422.57,2841100],["2024-01-26",13401.47,13422.57,13148.21,13338.15,1433600],["2024-01-29",13422.57,13549.2,13253.73,13485.89,872200],["2024-01-30",13485.89,13654.72,13338.15,13506.99,1070200],["2024-01-31",13506.99,13506.99,13169.32,13253.73,876100],["2024-02-01",13169.32,13528.1,13169.32,13506.99,1449200],["2024-02-02",13549.2,13844.67,13211.53,13401.47,1841200],["2024-02-05",13317.05,13401.47,13211.53,13253.73,966000],["2024-02-06",13190.42,13317.05,12958.27,13042.69,1708900],["2024-02-07",13211.53,13359.26,13021.58,13169.32,757800],["2024-02-15",13211.53,13274.84,13021.58,13084.9,863500],["2024-02-16",13274.84,13380.36,13190.42,13338.15,1163900],["2024-02-19",13380.36,13591.41,13317.05,13464.78,1764700],["2024-02-20",13549.2,13549.2,13338.15,13380.36,614300],["2024-02-21",13422.57,13422.57,13169.32,13274.84,858400],["2024-02-22",13253.73,13844.67,13169.32,13591.41,1523400],["2024-02-23",13591.41,13591.41,13232.63,13253.73,1235200],["2024-02-26",13295.94,13549.2,13169.32,13549.2,753500],["2024-02-27",13591.41,14351.18,13506.99,14351.18,2594600],["2024-02-28",14351.18,14351.18,14034.61,14140.13,1064000],["2024-02-29",14203.45,14731.06,14013.5,14224.55,1545300],["2024-03-01",14351.18,14351.18,14055.71,14097.92,1021200],["2024-03-04",14266.76,14709.96,14140.13,14266.76,2623400],["2024-03-05",14266.76,14330.07,14076.82,14182.34,1348100],["2024-03-06",14161.24,14308.97,13886.88,13886.88,1349600],["2024-03-07",13886.88,14161.24,13844.67,14140.13,880300],["2024-03-08",14245.65,14245.65,13929.08,14140.13,956100],["2024-03-11",14119.03,14266.76,13886.88,14055.71,895500],["2024-03-12",13971.29,14477.81,13886.88,14351.18,1370200],["2024-03-13",14520.02,15110.95,14520.02,14836.59,1419000],["2024-03-14",14857.69,15153.16,14688.85,15026.53,790500],["2024-03-15",15026.53,15828.51,15026.53,15427.52,1366300],["2024-03-18",15406.41,15828.51,14351.18,15132.05,1965600],["2024-03-19",15364.2,15722.98,15174.26,15722.98,1190300],["2024-03-20",15722.98,15807.4,15490.83,15786.3,906400],["2024-03-21",16039.55,16039.55,15786.3,15849.61,774800],["2024-03-22",15828.51,15955.13,15617.46,15744.09,786500],["2024-03-25",15807.4,15828.51,15364.2,15427.52,869700],["2024-03-26",15448.62,15997.34,15448.62,15870.71,769700],["2024-03-27",15891.82,16039.55,15870.71,16018.45,591700],["2024-03-28",16039.55,16461.65,16039.55,16250.6,773300],["2024-03-29",16208.39,16588.27,16208.39,16588.27,480400],["2024-04-01",16588.27,17305.83,16292.81,17052.58,988100],["2024-04-02",17495.77,17896.76,17390.25,17580.19,1157300],["2024-04-03",17580.19,17622.4,17052.58,17052.58,1243800],["2024-04-04",17094.79,18107.81,17052.58,17727.93,1555500],["2024-04-05",17727.93,18361.07,17411.36,18044.5,1501900],["2024-04-08",18150.02,18783.16,18044.5,18614.32,1344500],["2024-04-09",18572.11,18572.11,17580.19,18150.02,1879900],["2024-04-10",18150.02,18698.74,17960.08,18276.65,1594100],["2024-04-11",18107.81,18318.86,17938.97,18065.6,637600],["2024-04-12",18150.02,18150.02,17917.87,18065.6,646800],["2024-04-15",17981.18,18065.6,16820.42,16820.42,2049600],["2024-04-16",16419.44,17305.83,16039.55,17305.83,1597700],["2024-04-17",17242.52,17305.83,16271.7,16271.7,876400],["2024-04-19",15955.13,16672.69,15744.09,16018.45,1092700],["2024-04-22",16440.54,16524.96,16145.08,16440.54,443100],["2024-04-23",16503.85,17094.79,16292.81,16841.53,1281800],["2024-04-24",17052.58,17305.83,17031.47,17200.31,602000],["2024-04-25",17073.68,17221.41,16841.53,16883.74,673000],["2024-04-26",16799.32,17516.88,16799.32,17221.41,693700],["2024-05-02",17200.31,17474.67,17094.79,17158.1,632300],["2024-05-03",17305.83,17390.25,17094.79,17200.31,763400],["2024-05-06",17369.15,18403.28,17200.31,18403.28,1658900],["2024-05-07",18614.32,18614.32,18213.33,18508.8,1066200],["2024-05-08",18361.07,19352.99,18255.54,19120.83,1783000],["2024-05-09",19205.25,19458.51,18698.74,18930.89,1105000],["2024-05-10",18930.89,19141.94,18698.74,18888.68,1273900],["2024-05-13",18909.79,19627.35,18909.79,19416.3,2087800],["2024-05-14",19639.48,19706.43,18969.95,18969.95,869300],["2024-05-15",18969.95,19282.39,18836.04,19193.12,1746200],["2024-05-16",19215.44,19393.98,18992.27,19193.12,834700],["2024-05-17",19193.12,19594.84,19126.17,19594.84,1257600],["2024-05-20",19594.84,20130.46,19416.3,19617.16,1039000],["2024-05-21",19460.93,19751.06,19193.12,19527.89,825400],["2024-05-22",19527.89,19684.11,19170.81,19483.25,1201200],["2024-05-23",19460.93,19460.93,19103.85,19438.62,738300],["2024-05-24",19148.49,19416.3,18121.88,18300.42,2080200],["2024-05-27",18300.42,19014.58,18255.79,19014.58,816200],["2024-05-28",19014.58,19594.84,19014.58,19550.21,1242800],["2024-05-29",19639.48,20018.87,19438.62,19639.48,1136600],["2024-05-30",19371.66,19639.48,18992.27,19639.48,1163600],["2024-05-31",19639.48,20576.81,19460.93,20420.59,1540800],["2024-06-03",20554.5,20889.26,20219.73,20219.73,957800],["2024-06-04",20442.91,20442.91,20175.1,20264.37,580600],["2024-06-05",20309.0,20621.45,20175.1,20442.91,964300],["2024-06-06",20331.32,20509.86,19728.75,20085.83,783000],["2024-06-07",20420.59,20420.59,20041.19,20152.78,759300],["2024-06-10",20309.0,21201.71,20175.1,20889.26,1215200],["2024-06-11",20889.26,20978.53,20532.18,20621.45,520300],["2024-06-12",20666.08,20799.99,20487.54,20599.13,442800],["2024-06-13",20643.77,21112.44,20643.77,20755.35,510500],["2024-06-14",20755.35,20889.26,20465.23,20465.23,695000],["2024-06-17",20509.86,20509.86,20063.51,20487.54,782500],["2024-06-18",20755.35,21915.87,20755.35,21915.87,3085600],["2024-06-19",21960.5,22272.95,21402.56,21692.69,870900],["2024-06-20",21826.6,22094.41,21469.52,22072.09,1020500],["2024-06-21",22362.22,22362.22,21603.42,21625.74,1298900],["2024-06-24",21625.74,21625.74,20331.32,20331.32,2528100],["2024-06-25",20576.81,20956.21,20264.37,20866.94,840500],["2024-06-26",20978.53,21112.44,20442.91,20889.26,632000],["2024-06-27",20799.99,21000.85,20487.54,20844.63,1786900],["2024-06-28",20844.63,21067.8,20175.1,20264.37,831000],["2024-07-01",20309.0,20643.77,20242.05,20532.18,907000],["2024-07-02",20442.91,20666.08,20398.27,20398.27,687200],["2024-07-03",20420.59,20442.91,20041.19,20063.51,1774800],["2024-07-04",21380.25,21469.52,21023.17,21290.98,2289200],["2024-07-05",21424.88,22139.05,21157.07,21915.87,2087600],["2024-07-08",22139.05,22139.05,21781.96,22005.14,1091500],["2024-07-09",22005.14,22763.94,21960.5,22272.95,2634500],["2024-07-10",22183.68,23790.55,22183.68,23790.55,3727100],["2024-07-11",24683.25,25263.51,24102.99,24772.52,2218800],["2024-07-12",24951.06,25843.76,24504.71,25084.97,3114100],["2024-07-15",25084.97,25486.68,24727.88,24727.88,1965100],["2024-07-16",24995.7,25263.51,24638.61,24727.88,1659000],["2024-07-17",25084.97,25129.6,23254.92,24102.99,3358700],["2024-07-18",24102.99,24549.34,23344.19,24549.34,1648100],["2024-07-19",24549.34,24906.43,23701.28,23701.28,1879100],["2024-07-22",23478.1,24102.99,22272.95,23656.64,2547800],["2024-07-23",23478.1,23745.91,22317.59,22317.59,1733300],["2024-07-24",21960.5,23210.29,21826.6,23165.65,1920400],["2024-07-25",22763.94,23656.64,22630.03,23478.1,1076200],["2024-07-26",23835.18,23835.18,23121.02,23567.37,1034700],["2024-07-29",23656.64,24861.79,23612.01,24549.34,2083900],["2024-07-30",25709.86,25709.86,23165.65,24013.72,5952700],["2024-07-31",24013.72,24013.72,22853.21,22853.21,2748800],["2024-08-01",22719.3,22942.48,21290.98,21290.98,4733500],["2024-08-02",20978.53,22272.95,20933.9,22272.95,1642500],["2024-08-05",21424.88,21915.87,20755.35,20755.35,2267600],["2024-08-06",20933.9,21335.61,20041.19,21335.61,1797500],["2024-08-07",21335.61,21424.88,20487.54,21112.44,1457800],["2024-08-08",21067.8,21067.8,19639.48,20085.83,2378400],["2024-08-09",20487.54,20933.9,19907.29,20710.72,1743600],["2024-08-12",20442.91,20576.81,20041.19,20398.27,1806000],["2024-08-13",20175.1,21290.98,20175.1,21246.34,2751300],["2024-08-14",21067.8,21157.07,20353.64,20844.63,3457200],["2024-08-15",20576.81,20576.81,19907.29,20264.37,4487400],["2024-08-16",20487.54,21514.15,20219.73,21201.71,6067500],["2024-08-19",21380.25,21781.96,21246.34,21424.88,5097900],["2024-08-20",21514.15,22540.76,21246.34,21826.6,8087500],["2024-08-21",21915.87,22228.32,21692.69,22049.77,5271300],["2024-08-22",22094.41,22094.41,21692.69,21737.33,2862300],["2024-08-23",21648.06,21826.6,21424.88,21781.96,3700300],["2024-08-26",21960.5,22049.77,21424.88,21469.52,2869900],["2024-08-27",21469.52,21514.15,20978.53,21380.25,3198300],["2024-08-28",21514.15,21514.15,20442.91,20889.26,3463900],["2024-08-29",20889.26,20889.26,20309.0,20353.64,3736100],["2024-08-30",20576.81,20755.35,20085.83,20085.83,3510900],["2024-09-04",19862.65,19862.65,18969.95,19103.85,5077600],["2024-09-05",19103.85,19594.84,18657.5,19103.85,3477500],["2024-09-06",19282.39,19951.92,19059.22,19550.21,4180300],["2024-09-09",19550.21,19550.21,19103.85,19282.39,1375696],["2024-09-10",19282.39,19371.66,17943.34,18166.51,6093600],["2024-09-11",17943.34,18434.33,17586.26,18434.33,4013100],["2024-09-12",18434.33,18612.87,18166.51,18345.06,1241400],["2024-09-13",18211.15,18568.23,18077.24,18434.33,2655300],["2024-09-16",18434.33,18612.87,18300.42,18434.33,1586100],["2024-09-17",18434.33,18568.23,18032.61,18478.96,2338000],["2024-09-18",18568.23,19103.85,18523.6,18791.41,3147300],["2024-09-19",18969.95,19103.85,18836.04,19014.58,1672600],["2024-09-20",19193.12,19237.76,18657.5,18746.77,3106900],["2024-09-23",19237.76,19728.75,19193.12,19371.66,4397700],["2024-09-24",19460.93,19550.21,19237.76,19416.3,1720000],["2024-09-25",19639.48,19728.75,19416.3,19550.21,2981800],["2024-09-26",19550.21,19684.11,19460.93,19594.84,3586100],["2024-09-27",19773.38,19862.65,19550.21,19594.84,2986000],["2024-09-30",19728.75,19907.29,19728.75,19862.65,2833700],["2024-10-01",20085.83,20309.0,19996.56,20085.83,4384900],["2024-10-02",20041.19,20532.18,19996.56,20264.37,4788600],["2024-10-03",20311.49,20405.75,19321.84,19368.97,4532700],["2024-10-04",19510.34,19651.72,19416.09,19463.22,2012000],["2024-10-07",19510.34,19934.48,19510.34,19793.1,1811100],["2024-10-08",19793.1,20075.86,19745.98,20075.86,2597000],["2024-10-09",19981.61,20075.86,19604.6,19745.98,1924400],["2024-10-10",19840.23,20500.0,19698.85,20358.62,11515700],["2024-10-11",20547.13,21112.64,20452.87,20735.63,5029200],["2024-10-14",20782.76,20877.01,20405.75,20405.75,2716700],["2024-10-15",20547.13,20877.01,20217.24,20594.25,4309200],["2024-10-16",20405.75,20688.51,20358.62,20547.13,1225200],["2024-10-17",20547.13,21254.02,20264.37,21159.77,8142400],["2024-10-18",21206.9,21301.15,20877.01,20971.26,1758400],["2024-10-21",20877.01,21065.52,20358.62,20358.62,2884900],["2024-10-22",20264.37,20500.0,19651.72,20264.37,2934000],["2024-10-23",20264.37,20452.87,19887.36,20358.62,1098200],["2024-10-24",20264.37,20405.75,20028.74,20028.74,1194100],["2024-10-25",20028.74,20452.87,19887.36,20170.11,1683400],["2024-10-28",20217.24,20311.49,19793.1,19840.23,1090400],["2024-10-29",20075.86,20122.99,19651.72,19745.98,1923300],["2024-10-30",19745.98,19840.23,19368.97,19651.72,2142900],["2024-10-31",19604.6,19651.72,19416.09,19651.72,1349900],["2024-11-01",19604.6,19604.6,19039.08,19039.08,1853300],["2024-11-04",18944.83,18944.83,18285.06,18614.94,3667900],["2024-11-05",18567.82,18756.32,18379.31,18614.94,1061600],["2024-11-06",18803.45,18850.57,18473.56,18709.2,1575400],["2024-11-07",18756.32,18991.95,18473.56,18709.2,2770300],["2024-11-08",18756.32,18803.45,18426.44,18473.56,1724000],["2024-11-11",18379.31,18756.32,18237.93,18237.93,2167100],["2024-11-12",18237.93,18473.56,18190.8,18190.8,1636300],["2024-11-13",18237.93,18332.18,17672.41,17813.79,2210500],["2024-11-14",17578.16,17813.79,16965.52,16965.52,3133100],["2024-11-15",16965.52,17295.4,16777.01,17012.64,2929400],["2024-11-18",17012.64,17908.05,17012.64,17766.67,1996300],["2024-11-19",17860.92,17860.92,17248.28,17248.28,1524700],["2024-11-20",17059.77,17860.92,17012.64,17342.53,2121100],["2024-11-21",17483.91,17578.16,17295.4,17531.03,687800],["2024-11-22",17531.03,17578.16,17154.02,17154.02,1709800],["2024-11-25",17154.02,17389.66,17154.02,17201.15,1517900],["2024-11-26",17248.28,17860.92,17248.28,17578.16,2055100],["2024-11-27",17672.41,17719.54,17436.78,17436.78,978300],["2024-11-28",17531.03,17578.16,17342.53,17342.53,838400],["2024-11-29",17201.15,17531.03,17201.15,17342.53,1113000],["2024-12-02",17436.78,17483.91,17201.15,17201.15,913300],["2024-12-03",17201.15,17389.66,17154.02,17154.02,1435500],["2024-12-04",17059.77,17342.53,16965.52,16965.52,1624300],["2024-12-05",16965.52,17625.29,16965.52,17578.16,2621700],["2024-12-06",17625.29,17766.67,17436.78,17436.78,1597700],["2024-12-09",17531.03,18473.56,17483.91,18143.68,3670800],["2024-12-10",18285.06,18426.44,17955.17,18096.55,2190200],["2024-12-11",18143.68,18143.68,17672.41,17719.54,1748800],["2024-12-12",17719.54,17813.79,17531.03,17531.03,1454400],["2024-12-13",17483.91,17908.05,17436.78,17719.54,1739800],["2024-12-16",17625.29,17813.79,17625.29,17625.29,715800],["2024-12-17",17625.29,17766.67,17531.03,17625.29,960400],["2024-12-18",17531.03,18237.93,17531.03,18143.68,2681400],["2024-12-19",17908.05,17908.05,17672.41,17813.79,1564400],["2024-12-20",17860.92,18662.07,17719.54,18520.69,4444400],["2024-12-23",18614.94,18662.07,18332.18,18426.44,1984300],["2024-12-24",18426.44,18473.56,17860.92,17955.17,2780100],["2024-12-25",18190.8,18190.8,17955.17,17955.17,1908300],["2024-12-26",18096.55,18285.06,17955.17,18049.43,1179800],["2024-12-27",18049.43,18143.68,17813.79,17813.79,1289900],["2024-12-30",17672.41,17766.67,17578.16,17578.16,1170000],["2024-12-31",17578.16,17625.29,17295.4,17295.4,1646600],["2025-01-02",17389.66,17531.03,17342.53,17342.53,515000],["2025-01-03",17248.28,17578.16,17248.28,17248.28,1049300],["2025-01-06",17248.28,17342.53,16305.75,16494.25,2777100],["2025-01-07",16541.38,16588.51,15693.1,15740.23,3507300],["2025-01-08",15787.36,16117.24,15787.36,16022.99,772400],["2025-01-09",16117.24,16164.37,15787.36,15787.36,633100],["2025-01-10",15834.48,15881.61,15363.22,15363.22,1242000],["2025-01-13",15363.22,15740.23,15316.09,15645.98,669700],["2025-01-14",15598.85,15834.48,15363.22,15363.22,749000],["2025-01-15",15551.72,15598.85,15363.22,15457.47,788300],["2025-01-16",15551.72,15787.36,15551.72,15693.1,870900],["2025-01-17",15787.36,16022.99,15645.98,15975.86,1152400],["2025-01-20",15834.48,15975.86,15645.98,15693.1,658100],["2025-01-21",15645.98,15787.36,15410.34,15504.6,1388700],["2025-01-22",15410.34,15551.72,15410.34,15410.34,757400],["2025-01-23",15504.6,15693.1,15457.47,15551.72,541700],["2025-01-24",15645.98,15834.48,15598.85,15645.98,964300],["2025-02-03",15645.98,16258.62,15504.6,15975.86,1130200],["2025-02-04",16117.24,16117.24,15881.61,16117.24,1211300],["2025-02-05",16258.62,16918.39,16258.62,16635.63,2100100],["2025-02-06",16871.26,16871.26,16400.0,16447.13,1000600],["2025-02-07",16541.38,16541.38,16305.75,16352.87,1145900],["2025-02-10",16258.62,16305.75,16070.11,16070.11,1036900],["2025-02-11",16117.24,16211.49,16022.99,16022.99,622200],["2025-02-12",16022.99,16400.0,15504.6,16352.87,1040800],["2025-02-13",16400.0,16400.0,16164.37,16258.62,443500],["2025-02-14",16400.0,16635.63,16305.75,16400.0,920100],["2025-02-17",16400.0,16635.63,16352.87,16400.0,803600],["2025-02-18",16400.0,16729.89,16258.62,16400.0,2609200],["2025-02-19",16400.0,17248.28,16258.62,17106.9,5107500],["2025-02-20",17106.9,17201.15,16918.39,16918.39,2189500],["2025-02-21",16871.26,17059.77,16635.63,16824.14,1839000],["2025-02-24",16871.26,16871.26,16541.38,16729.89,1341300],["2025-02-25",16965.52,17342.53,16871.26,17201.15,3954900],["2025-02-26",17342.53,17342.53,16777.01,16777.01,3182400],["2025-02-27",16682.76,17248.28,16635.63,17248.28,2454200],["2025-02-28",17248.28,17531.03,17059.77,17201.15,2280900],["2025-03-03",17295.4,17342.53,17012.64,17201.15,1594100],["2025-03-04",17154.02,17531.03,17059.77,17389.66,3507000],["2025-03-05",17389.66,17389.66,16824.14,16824.14,1975600],["2025-03-06",16918.39,17531.03,16871.26,17295.4,2450000],["2025-03-07",17389.66,17719.54,17295.4,17436.78,4297100],["2025-03-10",17483.91,17531.03,17154.02,17295.4,2152500],["2025-03-11",16965.52,17248.28,16918.39,17248.28,1639400],["2025-03-12",17342.53,17389.66,17012.64,17012.64,1759900],["2025-03-13",17012.64,17154.02,16400.0,16494.25,2751800],["2025-03-14",16494.25,16871.26,16352.87,16588.51,2434200],["2025-03-17",16635.63,17012.64,16635.63,16918.39,1952400],["2025-03-18",17012.64,17059.77,16588.51,16588.51,1353200],["2025-03-19",16494.25,16588.51,16070.11,16117.24,2793400],["2025-03-20",16117.24,16258.62,15693.1,15787.36,2222500],["2025-03-21",15740.23,15928.74,15551.72,15551.72,1403500],["2025-03-24",15551.72,15598.85,14986.21,15221.84,2563600],["2025-03-25",15221.84,15693.1,15174.71,15504.6,1435200],["2025-03-26",15504.6,15787.36,15504.6,15504.6,1192000],["2025-03-27",15504.6,15881.61,15457.47,15740.23,1167800],["2025-03-28",15787.36,15928.74,15504.6,15598.85,1442400],["2025-03-31",15504.6,15787.36,15410.34,15551.72,938200],["2025-04-01",15551.72,15740.23,15457.47,15551.72,584900],["2025-04-02",15504.6,15645.98,15316.09,15363.22,1449300],["2025-04-03",14420.69,14891.95,14326.44,14326.44,2769900],["2025-04-04",13336.78,13572.41,13336.78,13336.78,3405700],["2025-04-08",12441.38,12724.14,12441.38,12441.38,1109300],["2025-04-09",11593.1,11970.11,11593.1,11593.1,4664200],["2025-04-10",12394.25,12394.25,12394.25,12394.25,242400],["2025-04-11",12912.64,13242.53,12347.13,13242.53,3987000],["2025-04-14",13666.67,13666.67,12959.77,13242.53,1947300],["2025-04-15",13054.02,13383.91,12582.76,12582.76,2084900],["2025-04-16",12582.76,13431.03,12582.76,13431.03,5128600],["2025-04-17",13525.29,13666.67,13289.66,13478.16,1645300],["2025-04-18",13666.67,13808.05,13431.03,13431.03,1918300],["2025-04-21",13572.41,13572.41,13101.15,13336.78,1933300],["2025-04-22",13242.53,13336.78,12441.38,12818.39,3692700],["2025-04-23",13148.28,13666.67,12959.77,13383.91,1922100],["2025-04-24",13383.91,14137.93,13383.91,13949.43,3554900],["2025-04-25",13949.43,14043.68,13666.67,13713.79,1285000],["2025-04-28",13713.79,13855.17,13572.41,13666.67,1029400],["2025-04-29",13808.05,13808.05,13525.29,13619.54,1054500],["2025-05-05",13619.54,13855.17,13478.16,13855.17,1205900],["2025-05-06",13855.17,14279.31,13855.17,13902.3,2338800],["2025-05-07",13855.17,14326.44,13760.92,14090.8,1890300],["2025-05-08",14137.93,14750.57,13949.43,14514.94,2769700],["2025-05-09",14514.94,14562.07,14043.68,14137.93,1793000],["2025-05-12",14137.93,14185.06,13902.3,14043.68,877100],["2025-05-13",14279.31,14467.82,14090.8,14420.69,2062800],["2025-05-14",14420.69,14467.82,14137.93,14279.31,1187100],["2025-05-15",14373.56,14420.69,14090.8,14185.06,1350400],["2025-05-16",14185.06,14420.69,14185.06,14326.44,1895000],["2025-05-19",14326.44,14703.45,14137.93,14137.93,2783900],["2025-05-20",14137.93,14279.31,14043.68,14137.93,862200],["2025-05-21",14420.69,14420.69,13855.17,13996.55,1671500],["2025-05-22",13855.17,14137.93,13760.92,13855.17,1540300],["2025-05-23",13902.3,13902.3,13478.16,13619.54,1503600],["2025-05-26",13619.54,14326.44,13383.91,14232.18,2482000],["2025-05-27",14420.69,15221.84,14326.44,15174.71,5085100],["2025-05-28",15316.09,15316.09,14844.83,14891.95,2067600],["2025-05-29",15080.46,15928.74,14939.08,15928.74,6490000],["2025-05-30",16117.24,16541.38,15834.48,16258.62,8063700],["2025-06-02",16541.38,17389.66,16352.87,17248.28,6366700],["2025-06-03",17389.66,17389.66,16918.39,16965.52,4788700],["2025-06-04",16682.76,18143.68,16682.76,17908.05,6299000],["2025-06-05",17908.05,17908.05,17483.91,17578.16,2284500],["2025-06-06",17578.16,18002.3,17248.28,17342.53,4392600],["2025-06-09",17578.16,17908.05,17295.4,17436.78,3468800],["2025-06-10",17436.78,17483.91,16871.26,17059.77,3350900],["2025-06-11",17059.77,17389.66,16965.52,17201.15,1994000],["2025-06-12",17201.15,17483.91,16871.26,17059.77,2666300],["2025-06-13",16777.01,17012.64,15928.74,16258.62,6540600],["2025-06-16",16164.37,16541.38,16164.37,16541.38,2303000],["2025-06-17",16729.89,17201.15,16541.38,16682.76,2843100],["2025-06-18",16635.63,16918.39,16352.87,16588.51,1635100],["2025-06-19",16777.01,16777.01,16258.62,16494.25,1822600],["2025-06-20",16494.25,16871.26,16494.25,16541.38,2004300],["2025-06-23",16494.25,16777.01,16022.99,16777.01,2277700],["2025-06-24",17012.64,17201.15,16824.14,16824.14,3686700],["2025-06-25",16824.14,17154.02,16541.38,16635.63,2561900],["2025-06-26",16729.89,16965.52,16447.13,16965.52,1774400],["2025-06-27",17154.02,17342.53,16871.26,16871.26,2790100],["2025-06-30",16777.01,17436.78,16777.01,17295.4,4319800],["2025-07-01",17342.53,17342.53,16777.01,16871.26,1959000],["2025-07-02",16871.26,17059.77,16777.01,17012.64,1955500],["2025-07-03",17059.77,17531.03,16871.26,17059.77,6031400],["2025-07-04",17248.28,17908.05,17154.02,17483.91,3977000],["2025-07-07",17813.79,18237.93,17436.78,17908.05,3935300],["2025-07-08",18143.68,18190.8,17625.29,17908.05,3551500],["2025-07-09",17955.17,18190.8,17719.54,17955.17,3777000],["2025-07-10",18096.55,18756.32,18049.43,18756.32,4572000],["2025-07-11",18756.32,18850.57,18190.8,18567.82,2771600],["2025-07-14",18756.32,19274.71,17860.92,19180.46,5301400],["2025-07-15",19463.22,19463.22,18662.07,18662.07,3104500],["2025-07-16",18662.07,18991.95,18473.56,18709.2,2081000],["2025-07-17",18850.57,19793.1,18662.07,19039.08,4764600],["2025-07-18",19416.09,19793.1,19133.33,19368.97,6498700],["2025-07-21",19368.97,19557.47,18944.83,19274.71,3858600],["2025-07-22",19086.21,19698.85,18897.7,19604.6,3470100],["2025-07-23",19793.1,19887.36,19416.09,19887.36,4404200],["2025-07-24",20122.99,20264.37,19463.22,19604.6,2694100],["2025-07-25",19651.72,19793.1,19321.84,19745.98,3312500],["2025-07-28",20075.86,20735.63,19840.23,20264.37,4595100],["2025-07-29",20264.37,20311.49,18850.57,18850.57,8435100],["2025-07-30",18850.57,19039.08,18002.3,18567.82,3370400],["2025-07-31",18803.45,18803.45,17813.79,18426.44,3026400],["2025-08-01",18379.31,18662.07,18190.8,18473.56,2184500],["2025-08-04",18332.18,18756.32,18237.93,18379.31,1959700],["2025-08-05",18520.69,19416.09,18332.18,18803.45,5626700],["2025-08-06",18944.83,18944.83,18567.82,18944.83,1945700],["2025-08-07",19274.71,19416.09,18991.95,19227.59,3169800],["2025-08-08",19416.09,19981.61,18756.32,19793.1,5333100],["2025-08-11",19793.1,20688.51,19793.1,20075.86,3662200],["2025-08-12",20075.86,20075.86,19416.09,19887.36,2733900],["2025-08-13",20641.38,21065.52,20311.49,20877.01,7217200],["2025-08-14",21206.9,21206.9,20547.13,20877.01,3477900],["2025-08-15",20829.89,21206.9,19745.98,20075.86,3930100],["2025-08-18",20075.86,20358.62,19510.34,20170.11,3198600],["2025-08-19",20452.87,21112.64,20122.99,20641.38,5577700],["2025-08-20",20924.14,20971.26,19463.22,20028.74,3412900],["2025-08-21",20028.74,20170.11,19321.84,19321.84,2597400],["2025-08-22",18850.57,19180.46,18002.3,18143.68,4305600],["2025-08-25",18190.8,18473.56,17483.91,17578.16,2348500],["2025-08-26",17342.53,18285.06,17342.53,18285.06,1530900],["2025-08-27",18473.56,18756.32,18190.8,18379.31,1546200],["2025-08-28",18379.31,18473.56,18096.55,18237.93,844400],["2025-08-29",18332.18,18897.7,18237.93,18285.06,1885700],["2025-09-03",18379.31,18850.57,18332.18,18850.57,1349300],["2025-09-04",18991.95,19510.34,18897.7,18944.83,1847200],["2025-09-05",19039.08,19416.09,17908.05,17908.05,3021800],["2025-09-08",18285.06,18520.69,17955.17,18002.3,2169900],["2025-09-09",18143.68,18426.44,17813.79,18237.93,1490900],["2025-09-10",18237.93,18237.93,17719.54,17766.67,1154000],["2025-09-11",17766.67,17860.92,17012.64,17813.79,1834000],["2025-09-12",17908.05,18190.8,17860.92,17955.17,939000],["2025-09-15",17955.17,18190.8,17813.79,18002.3,1128900],["2025-09-16",18049.43,18190.8,17766.67,17766.67,1233600],["2025-09-17",17813.79,18049.43,17389.66,17578.16,997900],["2025-09-18",17295.4,17625.29,16965.52,17106.9,2273800],["2025-09-19",17201.15,17578.16,17201.15,17389.66,875200],["2025-09-22",17531.03,17955.17,17389.66,17483.91,1682900],["2025-09-23",17483.91,17672.41,17201.15,17201.15,714100],["2025-09-24",17106.9,17625.29,16965.52,17625.29,1096900],["2025-09-25",17908.05,18002.3,17531.03,17578.16,1311000],["2025-09-26",17578.16,17908.05,17389.66,17625.29,1743400],["2025-09-29",17813.79,17955.17,17295.4,17389.66,1097200],["2025-09-30",17389.66,17625.29,16965.52,17531.03,1332800],["2025-10-01",17625.29,17672.41,17436.78,17625.29,544300],["2025-10-02",17625.29,17672.41,17248.28,17248.28,561800],["2025-10-03",17248.28,17389.66,16965.52,17012.64,1001400],["2025-10-06",17059.77,17860.92,17059.77,17719.54,1075400],["2025-10-07",17719.54,17813.79,17483.91,17483.91,802100],["2025-10-08",17531.03,17908.05,17295.4,17908.05,1112400],["2025-10-09",17955.17,18190.8,17719.54,17719.54,742200],["2025-10-10",17955.17,18002.3,17672.41,17672.41,1348400],["2025-10-13",17578.16,18049.43,17483.91,17908.05,2200900],["2025-10-14",18096.55,18096.55,17389.66,17483.91,1864200],["2025-10-15",17578.16,17813.79,17295.4,17342.53,1047700],["2025-10-16",17342.53,18049.43,17342.53,17908.05,1566000],["2025-10-17",18096.55,19133.33,17860.92,19133.33,6890100],["2025-10-20",19180.46,20264.37,17813.79,17813.79,4444900],["2025-10-21",18379.31,18614.94,17483.91,18190.8,3345100],["2025-10-22",18332.18,18520.69,17389.66,18426.44,2874800],["2025-10-23",18567.82,19133.33,18237.93,18237.93,4162000],["2025-10-24",18143.68,18237.93,17531.03,17625.29,1903200],["2025-10-27",17719.54,17813.79,16965.52,16965.52,3267600],["2025-10-28",16871.26,17059.77,16117.24,17012.64,2385300],["2025-10-29",17813.79,17908.05,17342.53,17436.78,1523800],["2025-10-30",17578.16,17719.54,17295.4,17342.53,858100],["2025-10-31",17342.53,17719.54,17248.28,17248.28,908900],["2025-11-03",17389.66,17436.78,16777.01,16777.01,1254500],["2025-11-04",16777.01,17672.41,16352.87,17672.41,1207900],["2025-11-05",17248.28,17625.29,17154.02,17154.02,568800],["2025-11-06",17154.02,17342.53,16965.52,17012.64,368100],["2025-11-07",17012.64,17154.02,16729.89,16871.26,615800],["2025-11-10",16871.26,17106.9,16541.38,16541.38,464800],["2025-11-11",16635.63,16777.01,16541.38,16635.63,344600],["2025-11-12",16682.76,17154.02,16682.76,17106.9,395600],["2025-11-13",17106.9,17106.9,16918.39,16965.52,293600],["2025-11-14",16824.14,17389.66,16824.14,17059.77,384600],["2025-11-17",17012.64,17436.78,17012.64,17295.4,509000],["2025-11-18",17295.4,17389.66,17012.64,17154.02,544500],["2025-11-19",17154.02,17248.28,16918.39,16918.39,516100],["2025-11-20",16918.39,17106.9,16777.01,17012.64,238000],["2025-11-21",16965.52,17154.02,16777.01,17106.9,513900],["2025-11-24",17012.64,17248.28,17012.64,17106.9,395500],["2025-11-25",17201.15,17342.53,17059.77,17201.15,746000],["2025-11-26",17106.9,17483.91,17106.9,17436.78,503300],["2025-11-27",17531.03,17531.03,17389.66,17389.66,429400],["2025-11-28",17389.66,17436.78,17012.64,17106.9,442600],["2025-12-01",17154.02,17342.53,16965.52,17106.9,326700],["2025-12-02",17106.9,17201.15,16824.14,17106.9,439200],["2025-12-03",17248.28,17672.41,17248.28,17578.16,1799100],["2025-12-04",17766.67,17860.92,17625.29,17625.29,1204200],["2025-12-05",17672.41,17672.41,17342.53,17342.53,317900],["2025-12-08",17342.53,17483.91,16965.52,16965.52,1020300],["2025-12-09",17012.64,17295.4,16682.76,16918.39,908000],["2025-12-10",17012.64,17154.02,16965.52,16965.52,243000],["2025-12-11",17012.64,17154.02,16918.39,16918.39,404900],["2025-12-12",16918.39,16965.52,16494.25,16494.25,474500],["2025-12-15",16494.25,16729.89,16352.87,16400.0,723500],["2025-12-16",16750.0,16750.0,15300.0,16600.0,1225600],["2025-12-17",16600.0,16600.0,16300.0,16550.0,203400],["2025-12-18",16250.0,16750.0,16250.0,16650.0,555200],["2025-12-19",16600.0,17300.0,16600.0,16950.0,728400],["2025-12-22",17000.0,17600.0,16950.0,17000.0,2391500],["2025-12-23",17200.0,17600.0,17200.0,17450.0,973500],["2025-12-24",17550.0,17600.0,17300.0,17600.0,863100],["2025-12-25",17800.0,17950.0,17650.0,17650.0,1406300],["2025-12-26",17550.0,18000.0,17150.0,18000.0,1735600],["2025-12-29",18100.0,18850.0,18100.0,18450.0,1798900],["2025-12-30",18700.0,18800.0,18200.0,18500.0,1220300],["2025-12-31",18700.0,18700.0,18300.0,18350.0,938100],["2026-01-05",18350.0,19600.0,18300.0,19300.0,4818300],["2026-01-06",19300.0,19800.0,19100.0,19350.0,963100],["2026-01-07",19400.0,19500.0,18800.0,19000.0,1968400],["2026-01-08",19100.0,19450.0,18000.0,18300.0,2635800],["2026-01-09",18400.0,18400.0,17600.0,17850.0,2355500],["2026-01-12",17800.0,18400.0,17700.0,18150.0,1456900],["2026-01-13",18500.0,19150.0,18200.0,18450.0,2451200],["2026-01-14",18500.0,18600.0,18000.0,18400.0,1531000],["2026-01-15",18600.0,18800.0,18250.0,18400.0,2419800],["2026-01-16",18400.0,18500.0,17900.0,17900.0,1681100],["2026-01-19",17900.0,18200.0,17550.0,17550.0,1266500],["2026-01-20",17750.0,17800.0,17050.0,17300.0,1502800],["2026-01-21",17300.0,17550.0,16950.0,17350.0,937200],["2026-01-22",17350.0,18550.0,17000.0,18500.0,3641300],["2026-01-23",18500.0,18550.0,17700.0,17800.0,835600],["2026-01-26",17950.0,17950.0,17000.0,17000.0,1538300],["2026-01-27",17150.0,17250.0,16950.0,17050.0,699200],["2026-01-28",17100.0,17650.0,16300.0,17350.0,1539400],["2026-01-29",17450.0,17450.0,16900.0,17050.0,523800],["2026-01-30",17050.0,17300.0,17000.0,17050.0,591000],["2026-02-02",17000.0,17200.0,16750.0,17000.0,579600],["2026-02-03",17300.0,17300.0,16950.0,17000.0,817300],["2026-02-04",17000.0,17250.0,16950.0,17250.0,743100],["2026-02-05",17350.0,17450.0,17000.0,17000.0,511700],["2026-02-06",17000.0,17000.0,16600.0,16700.0,837700],["2026-02-09",16600.0,16850.0,16450.0,16700.0,393300],["2026-02-10",16700.0,16800.0,16400.0,16500.0,449800],["2026-02-11",16550.0,17250.0,16500.0,16900.0,773000],["2026-02-12",16950.0,17200.0,16800.0,17000.0,341200],["2026-02-13",17000.0,17150.0,16900.0,16900.0,271200],["2026-02-23",17000.0,17100.0,16850.0,16950.0,343700],["2026-02-24",16950.0,17100.0,16950.0,17000.0,349500],["2026-02-25",17000.0,17300.0,17000.0,17300.0,742400],["2026-02-26",17250.0,17350.0,17100.0,17300.0,410900],["2026-02-27",17200.0,17250.0,16950.0,17000.0,800000],["2026-03-02",16600.0,16900.0,16500.0,16500.0,1119900],["2026-03-03",16500.0,17000.0,16500.0,16950.0,551100],["2026-03-04",16950.0,17100.0,16350.0,16800.0,835800],["2026-03-05",17000.0,17000.0,16600.0,16650.0,414700],["2026-03-06",16800.0,16800.0,16200.0,16250.0,507300],["2026-03-09",15200.0,15700.0,15150.0,15150.0,1101300],["2026-03-10",15900.0,15900.0,15150.0,15700.0,552400],["2026-03-11",15350.0,16350.0,15350.0,16250.0,588600],["2026-03-12",16250.0,16250.0,15700.0,15950.0,445500],["2026-03-13",15750.0,16250.0,15750.0,16000.0,524600],["2026-03-16",16150.0,16400.0,16000.0,16100.0,353100],["2026-03-17",16100.0,16300.0,16000.0,16000.0,301300],["2026-03-18",16000.0,16000.0,15600.0,15700.0,370400],["2026-03-19",15600.0,16000.0,15500.0,15900.0,458000],["2026-03-20",15750.0,15900.0,15550.0,15650.0,264200],["2026-03-23",15200.0,15550.0,14950.0,15250.0,752200],["2026-03-24",15750.0,16050.0,15300.0,16000.0,877700],["2026-03-25",16000.0,16400.0,15800.0,16100.0,617200],["2026-03-26",16000.0,16300.0,15900.0,15900.0,504900],["2026-03-27",15750.0,16450.0,15750.0,16300.0,1166400],["2026-03-30",16000.0,16350.0,16000.0,16150.0,469000],["2026-03-31",16050.0,16350.0,16000.0,16200.0,605700],["2026-04-01",16500.0,16650.0,16200.0,16250.0,857000],["2026-04-02",16300.0,16300.0,15950.0,16250.0,396100],["2026-04-03",16200.0,16300.0,15700.0,16000.0,551900],["2026-04-06",15750.0,16000.0,15550.0,15550.0,258200],["2026-04-07",15450.0,15800.0,15450.0,15800.0,243400],["2026-04-08",16300.0,16400.0,15950.0,16300.0,713000],["2026-04-09",16150.0,16750.0,16150.0,16300.0,623700],["2026-04-10",16500.0,16500.0,16100.0,16150.0,289800],["2026-04-13",16150.0,16400.0,16050.0,16200.0,235300],["2026-04-14",16300.0,16300.0,16000.0,16050.0,803500],["2026-04-15",16150.0,16300.0,16000.0,16050.0,383900],["2026-04-16",16050.0,16100.0,15900.0,16000.0,254900],["2026-04-17",16050.0,16100.0,15850.0,15900.0,227300],["2026-04-20",15850.0,15950.0,15700.0,15900.0,199800],["2026-04-21",15800.0,16050.0,15750.0,15800.0,334300],["2026-04-22",15800.0,15950.0,15700.0,15800.0,338600],["2026-04-23",15850.0,15950.0,15700.0,15850.0,517500],["2026-04-24",16000.0,16150.0,15800.0,15950.0,579800],["2026-04-28",15950.0,16100.0,15900.0,16050.0,760400],["2026-04-29",16050.0,16600.0,15950.0,16600.0,1336500],["2026-05-04",16700.0,16750.0,16400.0,16500.0,581800],["2026-05-05",16500.0,16600.0,16150.0,16400.0,537900],["2026-05-06",16400.0,16500.0,16250.0,16400.0,252800],["2026-05-07",16450.0,16550.0,16200.0,16200.0,401900],["2026-05-08",16200.0,16200.0,15950.0,16000.0,387800],["2026-05-11",16000.0,16200.0,15500.0,15900.0,513000],["2026-05-12",16050.0,16100.0,15850.0,15900.0,205000],["2026-05-13",15900.0,16000.0,15800.0,16000.0,419900],["2026-05-14",16050.0,16500.0,16000.0,16100.0,490900],["2026-05-15",16100.0,16750.0,16100.0,16650.0,1329100],["2026-05-18",16450.0,16700.0,16350.0,16400.0,347300],["2026-05-19",16700.0,16700.0,16250.0,16250.0,276700],["2026-05-20",16350.0,16400.0,15700.0,16250.0,772600],["2026-05-21",16250.0,16400.0,16100.0,16400.0,158900],["2026-05-22",16450.0,16450.0,16300.0,16300.0,152700],["2026-05-25",16350.0,16700.0,16350.0,16500.0,508700],["2026-05-26",16350.0,16800.0,16350.0,16550.0,394200],["2026-05-27",16600.0,16800.0,16450.0,16500.0,328500],["2026-05-28",16500.0,16500.0,16150.0,16150.0,197300],["2026-05-29",16050.0,16300.0,16000.0,16000.0,209800],["2026-06-01",16000.0,16150.0,15900.0,16050.0,156200],["2026-06-02",15900.0,16000.0,15800.0,15800.0,343400],["2026-06-03",15800.0,16000.0,15700.0,15850.0,157200],["2026-06-04",15850.0,16100.0,15800.0,15900.0,117600],["2026-06-05",16150.0,16150.0,15800.0,15850.0,96500],["2026-06-08",15800.0,15800.0,15300.0,15400.0,411200],["2026-06-09",15400.0,15600.0,15400.0,15550.0,202900],["2026-06-10",15500.0,15700.0,15350.0,15700.0,116900],["2026-06-11",15250.0,15650.0,15250.0,15450.0,96300],["2026-06-12",15500.0,15500.0,15350.0,15400.0,164700],["2026-06-15",15450.0,15700.0,15350.0,15550.0,222700],["2026-06-16",15350.0,15700.0,15350.0,15550.0,157400],["2026-06-17",15650.0,15900.0,15600.0,15700.0,142600],["2026-06-18",15700.0,15750.0,15500.0,15550.0,84400],["2026-06-19",15650.0,15650.0,15400.0,15400.0,96200],["2026-06-22",15450.0,15650.0,15350.0,15650.0,110900],["2026-06-23",15400.0,15600.0,15350.0,15500.0,252000],["2026-06-24",15400.0,15500.0,15150.0,15500.0,226700],["2026-06-25",15300.0,15500.0,15250.0,15400.0,109400],["2026-06-26",15400.0,15400.0,15300.0,15400.0,91700],["2026-06-29",15400.0,15400.0,15250.0,15400.0,120700],["2026-06-30",15400.0,15450.0,15200.0,15350.0,83600],["2026-07-01",15400.0,15450.0,15200.0,15200.0,156500],["2026-07-02",15100.0,15250.0,15100.0,15200.0,243800],["2026-07-03",15100.0,15200.0,15000.0,15200.0,155500],["2026-07-06",15200.0,15200.0,14200.0,15000.0,784700],["2026-07-07",14750.0,15050.0,14750.0,15000.0,177100],["2026-07-08",15000.0,15100.0,14750.0,15100.0,151700],["2026-07-09",15000.0,15000.0,14800.0,15000.0,47100],["2026-07-10",14750.0,15050.0,14750.0,15000.0,92300],["2026-07-13",15000.0,15000.0,14200.0,14950.0,602900],["2026-07-14",14850.0,15100.0,14300.0,15100.0,413900],["2026-07-15",15100.0,15100.0,14750.0,14850.0,285900],["2026-07-16",14650.0,14850.0,14400.0,14850.0,268600],["2026-07-17",14700.0,14850.0,14500.0,14850.0,111600],["2026-07-20",14550.0,14800.0,14400.0,14800.0,230900],["2026-07-21",14700.0,14700.0,14450.0,14650.0,261400],["2026-07-22",14700.0,14700.0,14250.0,14550.0,221200],["2026-07-23",14400.0,14500.0,14150.0,14500.0,227400],["2026-07-24",14500.0,14500.0,14100.0,14350.0,198800],["2026-07-27",14050.0,14350.0,13900.0,14000.0,269300],["2026-07-28",13500.0,14000.0,13200.0,14000.0,537800],["2026-07-29",13750.0,13800.0,13550.0,13700.0,410700],["2026-07-30",13550.0,13800.0,13550.0,13700.0,452900],["2026-07-31",13800.0,13800.0,13500.0,13700.0,290500],["2026-08-03",13700.0,14100.0,13550.0,14000.0,743100],["2026-08-04",13900.0,13950.0,13750.0,13850.0,277300],["2026-08-05",13850.0,14100.0,13650.0,13700.0,301200],["2026-08-06",13700.0,13700.0,13400.0,13700.0,224500],["2026-08-07",13600.0,13600.0,13400.0,13600.0,178500],["2026-08-10",13300.0,13700.0,13300.0,13700.0,685900],["2026-08-11",13700.0,13800.0,13550.0,13650.0,140500],["2026-08-12",13750.0,13750.0,13500.0,13600.0,212400],["2026-08-13",13600.0,13600.0,13350.0,13450.0,193000],["2026-08-14",13550.0,13550.0,13150.0,13400.0,369500],["2026-08-17",13400.0,13450.0,13200.0,13450.0,175400],["2026-08-18",13500.0,13500.0,13200.0,13350.0,228200],["2026-08-19",13350.0,13350.0,12450.0,12450.0,3980200],["2026-08-20",12650.0,12700.0,12350.0,12500.0,247900],["2026-08-21",12350.0,12650.0,12200.0,12550.0,926000],["2026-08-24",12650.0,13350.0,12450.0,13350.0,1202400],["2026-08-25",13250.0,13250.0,12800.0,12800.0,582100],["2026-08-26",12900.0,12900.0,12700.0,12700.0,381300],["2026-08-27",12650.0,12850.0,12550.0,12550.0,241300],["2026-08-28",12550.0,12600.0,12450.0,12500.0,205600],["2026-09-03",12450.0,12450.0,12200.0,12200.0,426600],["2026-09-04",12300.0,12300.0,12000.0,12200.0,345300],["2026-09-07",12300.0,12550.0,12250.0,12500.0,434800],["2026-09-08",12500.0,12800.0,12500.0,12500.0,417100],["2026-09-09",12600.0,12600.0,12350.0,12350.0,220900],["2026-09-10",12300.0,12350.0,12150.0,12150.0,254200],["2026-09-11",12050.0,13000.0,12050.0,12750.0,2674000],["2026-09-14",12550.0,12950.0,12400.0,12500.0,221400],["2026-09-15",12700.0,12800.0,12400.0,12600.0,262400],["2026-09-16",12600.0,12650.0,12400.0,12500.0,188900],["2026-09-17",12450.0,12850.0,12250.0,12550.0,405400],["2026-09-18",12800.0,12800.0,12500.0,12600.0,221600],["2026-09-21",12550.0,13000.0,12550.0,12800.0,929200],["2026-09-22",12950.0,13150.0,12750.0,12800.0,1542300],["2026-09-23",12800.0,12800.0,12450.0,12450.0,425000],["2026-09-24",12550.0,12550.0,12200.0,12250.0,708200],["2026-09-25",12250.0,12400.0,12200.0,12200.0,365900],["2026-09-28",12150.0,12200.0,11350.0,11700.0,2260900],["2026-09-29",11650.0,11650.0,11350.0,11350.0,290600],["2026-09-30",11750.0,11750.0,11400.0,11400.0,160300],["2026-10-01",11200.0,11500.0,11200.0,11400.0,234100],["2026-10-02",11400.0,11450.0,11250.0,11400.0,372700]]}