{"sym":"PVC","index":false,"bars":[["2007-11-15",24199.62,30616.3,22571.26,27407.96,380300],["2007-11-16",27424.08,27456.33,27407.96,27456.33,173300],["2007-11-19",30197.12,30197.12,30197.12,30197.12,51800],["2007-11-20",33212.0,33212.0,27553.06,27553.06,139800],["2007-11-21",27407.96,27407.96,26859.8,26859.8,44500],["2007-11-22",24231.86,27085.51,24231.86,25634.5,157100],["2007-11-23",25328.18,25328.18,24602.67,24763.9,149900],["2007-11-26",23861.05,24667.16,22410.04,24022.27,258000],["2007-11-27",23538.6,24828.39,23296.77,23941.66,49200],["2007-11-28",24183.49,24183.49,23619.21,23941.66,33400],["2007-11-29",23748.19,24183.49,23619.21,23699.82,57200],["2007-11-30",23715.95,23844.92,23216.15,23377.38,41200],["2007-12-03",23457.99,23538.6,23054.93,23151.66,59100],["2007-12-04",23280.64,23280.64,22410.04,22571.26,85300],["2007-12-05",22893.71,23054.93,21765.14,22248.81,50700],["2007-12-06",22248.81,22248.81,20959.03,21281.47,78900],["2007-12-07",20959.03,22893.71,20314.13,21603.92,77100],["2007-12-10",21313.72,21926.37,20652.7,20797.8,81300],["2007-12-11",20652.7,20797.8,20233.52,20233.52,37900],["2007-12-12",20152.91,20959.03,19540.26,20233.52,104700],["2007-12-13",20169.03,20169.03,19508.02,19669.24,11800],["2007-12-14",19362.92,19540.26,18540.68,19024.35,35000],["2007-12-17",19024.35,19024.35,17428.24,17492.73,44200],["2007-12-18",16767.22,18121.5,16444.78,17895.79,61700],["2007-12-19",17444.36,18830.88,16606.0,18830.88,31400],["2007-12-20",19185.57,19830.46,17750.68,18701.9,45600],["2007-12-21",18057.01,19830.46,18057.01,19346.8,77000],["2007-12-24",20169.03,20475.36,19346.8,19508.02,44500],["2007-12-25",19508.02,19508.02,19024.35,19217.82,41200],["2007-12-26",18943.74,19911.08,18943.74,19508.02,38600],["2007-12-27",19669.24,19669.24,19362.92,19508.02,36600],["2007-12-28",19508.02,21410.45,19362.92,21216.99,51700],["2008-01-02",21442.7,21442.7,20152.91,20475.36,58300],["2008-01-03",20636.58,20636.58,19830.46,20072.3,19000],["2008-01-04",20152.91,20152.91,19540.26,19669.24,22300],["2008-01-07",19798.22,19798.22,17895.79,19008.23,18600],["2008-01-08",18863.13,20136.79,18540.68,18863.13,27900],["2008-01-09",19185.57,19185.57,18057.01,18298.84,32600],["2008-01-10",18331.09,18379.46,16525.39,17734.56,120800],["2008-01-11",17089.67,18218.23,17009.06,17492.73,49100],["2008-01-14",17444.36,17444.36,16444.78,16734.98,36000],["2008-01-15",16767.22,16767.22,15026.01,15316.21,81700],["2008-01-16",15961.11,16815.59,15961.11,16815.59,66500],["2008-01-17",17734.56,18057.01,15477.44,16928.45,74500],["2008-01-18",17089.67,18057.01,15799.88,17250.89,56800],["2008-01-21",16912.32,17250.89,16606.0,17089.67,29500],["2008-01-22",16606.0,16606.0,15799.88,16396.41,36100],["2008-01-23",16444.78,16525.39,15316.21,15961.11,122700],["2008-01-24",16444.78,16767.22,15848.25,16122.33,53400],["2008-01-25",16122.33,16606.0,15896.62,16122.33,44500],["2008-01-28",16412.53,16444.78,15735.39,15961.11,26200],["2008-01-29",15799.88,16751.1,15799.88,16283.55,44000],["2008-01-30",16734.98,18057.01,16734.98,18057.01,64200],["2008-01-31",17879.66,18057.01,16606.0,17573.34,50500],["2008-02-01",17250.89,17847.42,17250.89,17557.22,50400],["2008-02-12",17250.89,17250.89,16606.0,16847.83,21100],["2008-02-13",16283.55,16767.22,16283.55,16380.29,20100],["2008-02-14",16428.65,16912.32,16283.55,16364.16,30300],["2008-02-15",16444.78,16444.78,15961.11,16122.33,31800],["2008-02-18",15477.44,15638.66,15009.89,15558.05,37800],["2008-02-19",15493.56,15799.88,14848.67,15332.34,28600],["2008-02-20",15364.58,15477.44,14348.87,14510.1,33700],["2008-02-21",13623.37,13703.98,13381.53,13381.53,32600],["2008-02-22",12269.09,13703.98,12107.87,12736.64,94600],["2008-02-25",12333.58,13558.88,12091.75,13558.88,45100],["2008-02-26",14332.75,14332.75,12140.11,12252.97,41600],["2008-02-27",11608.08,12897.86,11366.24,11769.3,62900],["2008-02-28",12091.75,12188.48,11608.08,11801.55,44900],["2008-02-29",11769.3,12414.19,11769.3,12414.19,113100],["2008-03-03",12027.26,12381.95,11124.41,12091.75,78500],["2008-03-04",12252.97,12252.97,10511.76,10511.76,110200],["2008-03-05",9834.62,10076.46,9496.05,9915.23,78300],["2008-03-06",10656.86,10656.86,10656.86,10656.86,1400],["2008-03-07",11720.93,11720.93,11720.93,11720.93,14100],["2008-03-10",12881.74,12881.74,11720.93,11930.52,102000],["2008-03-11",11930.52,11930.52,11398.49,11398.49,54300],["2008-03-12",11688.69,12381.95,11269.51,11769.3,52400],["2008-03-13",12091.75,12091.75,11608.08,11930.52,26700],["2008-03-14",11608.08,11769.3,11527.47,11559.71,18000],["2008-03-17",10882.57,10882.57,10463.39,10463.39,36000],["2008-03-18",9673.4,9673.4,9496.05,9496.05,61500],["2008-03-19",9995.84,10302.17,9189.73,9431.56,62200],["2008-03-20",9979.72,9995.84,9270.34,9560.54,14800],["2008-03-21",9641.15,9641.15,8802.79,8802.79,27600],["2008-03-24",8544.83,8544.83,7996.68,7996.68,55600],["2008-03-25",7255.05,7255.05,7222.8,7222.8,36700],["2008-03-26",6610.15,7738.72,6513.42,7738.72,68600],["2008-03-27",7545.25,7545.25,7545.25,7545.25,100],["2008-03-28",7690.35,7690.35,7690.35,7690.35,600],["2008-03-31",7835.45,7835.45,7835.45,7835.45,200],["2008-04-01",7980.55,7980.55,7980.55,7980.55,500],["2008-04-02",8125.65,8125.65,8125.65,8125.65,10600],["2008-04-03",8286.88,8286.88,8286.88,8286.88,100],["2008-04-04",8448.1,8448.1,8448.1,8448.1,2200],["2008-04-07",8689.94,8689.94,8689.94,8689.94,8600],["2008-04-08",8947.89,8947.89,8431.98,8802.79,68700],["2008-04-09",8754.42,8754.42,8496.47,8496.47,14900],["2008-04-10",8303.0,8303.0,8303.0,8303.0,4200],["2008-04-11",8061.16,8061.16,8061.16,8061.16,1900],["2008-04-16",7819.33,7819.33,7819.33,7819.33,2200],["2008-04-17",7593.62,8045.04,7593.62,8045.04,58200],["2008-04-18",7738.72,7980.55,7609.74,7609.74,29600],["2008-04-21",7432.39,7577.49,7432.39,7432.39,7000],["2008-04-22",7238.93,7255.05,7238.93,7238.93,35000],["2008-04-23",7029.34,7029.34,7029.34,7029.34,6600],["2008-04-24",6819.75,7093.82,6819.75,6819.75,28300],["2008-04-25",6787.5,6835.87,6642.4,6674.64,24900],["2008-04-28",6513.42,6771.38,6513.42,6561.79,15300],["2008-04-29",6626.28,6626.28,6432.81,6432.81,8200],["2008-05-05",6448.93,6448.93,6271.59,6271.59,800],["2008-05-06",6110.36,6110.36,6110.36,6110.36,10500],["2008-05-07",5933.02,5933.02,5933.02,5933.02,500],["2008-05-08",5755.67,5755.67,5755.67,5755.67,100],["2008-05-09",5594.45,5594.45,5594.45,5594.45,14700],["2008-05-12",5433.22,5433.22,5433.22,5433.22,500],["2008-05-13",5272.0,5272.0,5272.0,5272.0,100],["2008-05-14",5126.9,5126.9,5126.9,5126.9,200],["2008-05-15",4981.8,4981.8,4981.8,4981.8,100],["2008-05-16",4836.7,5030.17,4836.7,4836.7,20200],["2008-05-19",4739.96,4739.96,4739.96,4739.96,1600],["2008-05-20",4610.99,4610.99,4610.99,4610.99,1900],["2008-05-21",4482.01,4482.01,4482.01,4482.01,100],["2008-05-22",4482.01,4482.01,4482.01,4482.01,0],["2008-05-23",4353.03,4353.03,4353.03,4353.03,4800],["2008-05-26",4224.05,4224.05,4224.05,4224.05,100],["2008-05-27",4111.19,4111.19,4111.19,4111.19,100],["2008-05-28",3998.34,3998.34,3998.34,3998.34,800],["2008-05-29",3885.48,3901.6,3885.48,3885.48,14100],["2008-05-30",3772.63,3772.63,3772.63,3772.63,1000],["2008-06-02",3659.77,3659.77,3659.77,3659.77,500],["2008-06-03",3563.03,3563.03,3563.03,3563.03,1200],["2008-06-04",3466.3,3466.3,3466.3,3466.3,100],["2008-06-05",3369.57,3369.57,3369.57,3369.57,200],["2008-06-06",3272.83,3272.83,3272.83,3272.83,7400],["2008-06-09",3176.1,3176.1,3176.1,3176.1,200],["2008-06-10",3095.49,3256.71,3095.49,3256.71,18300],["2008-06-11",3031.0,3192.22,3031.0,3192.22,6800],["2008-06-12",3159.98,3256.71,3159.98,3256.71,3300],["2008-06-13",3321.2,3321.2,3321.2,3321.2,400],["2008-06-16",3417.93,3417.93,3417.93,3417.93,23700],["2008-06-17",3514.67,3514.67,3514.67,3514.67,100],["2008-06-18",3611.4,3611.4,3417.93,3417.93,45500],["2008-06-19",3466.3,3466.3,3466.3,3466.3,2000],["2008-06-20",3337.32,3337.32,3337.32,3337.32,12100],["2008-06-23",3208.34,3466.3,3208.34,3466.3,43900],["2008-06-24",3466.3,3466.3,3466.3,3466.3,20800],["2008-06-25",3595.28,3595.28,3595.28,3595.28,23400],["2008-06-26",3724.26,3724.26,3466.3,3708.14,72900],["2008-06-27",3627.52,3804.87,3514.67,3804.87,36600],["2008-06-30",3917.73,3917.73,3788.75,3917.73,60100],["2008-07-01",4046.7,4046.7,4046.7,4046.7,4100],["2008-07-02",4207.93,4207.93,4207.93,4207.93,11400],["2008-07-03",4369.15,4369.15,4369.15,4369.15,3900],["2008-07-04",4530.37,4530.37,4530.37,4530.37,13700],["2008-07-07",4707.72,4707.72,4353.03,4675.48,119500],["2008-07-08",4675.48,4788.33,4433.64,4788.33,98400],["2008-07-09",4788.33,4788.33,4788.33,4788.33,2100],["2008-07-10",4965.68,4965.68,4965.68,4965.68,17000],["2008-07-11",5159.15,5159.15,5159.15,5159.15,900],["2008-07-14",5352.61,5352.61,5352.61,5352.61,4600],["2008-07-15",5562.2,5562.2,5562.2,5562.2,1200],["2008-07-16",5771.79,5771.79,5400.98,5771.79,120500],["2008-07-17",5916.89,5916.89,5916.89,5916.89,1100],["2008-07-18",6142.61,6142.61,5933.02,5965.26,134000],["2008-07-21",6078.12,6352.2,5868.53,5868.53,34900],["2008-07-22",5739.55,5739.55,5739.55,5739.55,100],["2008-07-23",5513.84,5513.84,5513.84,5513.84,22000],["2008-07-24",5304.25,5723.43,5304.25,5304.25,179000],["2008-07-25",5207.51,5320.37,5207.51,5207.51,34900],["2008-07-28",5014.04,5400.98,5014.04,5400.98,69200],["2008-07-29",5417.1,5417.1,5417.1,5417.1,5300],["2008-07-30",5626.69,5626.69,5223.63,5626.69,155100],["2008-07-31",5804.04,5804.04,5755.67,5804.04,161200],["2008-08-01",6029.75,6029.75,6029.75,6029.75,5100],["2008-08-04",6255.46,6255.46,5836.28,6255.46,124500],["2008-08-05",6255.46,6255.46,5965.26,5965.26,28800],["2008-08-06",5804.04,6287.71,5804.04,6126.49,146500],["2008-08-07",6336.08,6336.08,5852.41,5965.26,87000],["2008-08-08",5965.26,6158.73,5884.65,5997.51,66800],["2008-08-11",6207.1,6207.1,6207.1,6207.1,13700],["2008-08-12",6448.93,6448.93,6287.71,6448.93,210000],["2008-08-13",6706.89,6706.89,6610.15,6706.89,93700],["2008-08-14",6964.85,6964.85,6964.85,6964.85,2000],["2008-08-15",7238.93,7238.93,7238.93,7238.93,2400],["2008-08-18",7738.72,7738.72,7738.72,7738.72,115300],["2008-08-19",8270.75,8270.75,8270.75,8270.75,87900],["2008-08-20",8847.32,8847.32,8847.32,8847.32,20800],["2008-08-21",9463.65,9463.65,9463.65,9463.65,3600],["2008-08-22",10119.75,10119.75,10119.75,10119.75,3300],["2008-08-25",10815.6,10815.6,10815.6,10815.6,3000],["2008-08-26",11571.1,11571.1,11571.1,11571.1,1000],["2008-08-27",12366.37,12366.37,11730.16,12286.84,162100],["2008-08-28",12326.61,12326.61,11491.58,11491.58,27500],["2008-08-29",10716.19,12286.84,10716.19,11531.34,156200],["2008-09-03",11630.75,11630.75,11630.75,11630.75,33400],["2008-09-04",12426.01,12426.01,10934.89,11332.52,128500],["2008-09-05",10934.89,10934.89,10815.6,10815.6,45000],["2008-09-08",10060.1,10060.1,10060.1,10060.1,4100],["2008-09-09",9364.24,10517.38,9364.24,9364.24,106900],["2008-09-10",8946.73,9940.81,8847.32,8946.73,79000],["2008-09-11",8747.91,9125.66,8509.33,8509.33,40200],["2008-09-12",7972.53,7972.53,7952.65,7952.65,13600],["2008-09-15",7395.96,8509.33,7395.96,7952.65,64100],["2008-09-16",7574.9,7952.65,7455.61,7455.61,63800],["2008-09-17",7057.98,7157.38,7057.98,7057.98,28900],["2008-09-18",6580.82,6580.82,6580.82,6580.82,1800],["2008-09-19",6123.54,7038.09,6123.54,7038.09,82600],["2008-09-22",7018.21,7018.21,7018.21,7018.21,10700],["2008-09-23",7356.2,7356.2,6541.05,6541.05,96400],["2008-09-24",6560.94,6660.34,6382.0,6382.0,63100],["2008-09-25",6262.71,6839.28,6262.71,6839.28,45000],["2008-09-26",7117.62,7117.62,6958.57,7117.62,84000],["2008-09-29",7614.66,7614.66,7177.27,7614.66,76400],["2008-09-30",7057.98,7057.98,7057.98,7057.98,11800],["2008-10-01",7157.38,7535.13,7057.98,7535.13,93100],["2008-10-02",7356.2,7873.12,7356.2,7873.12,91100],["2008-10-03",7555.02,8151.47,7316.44,7893.0,43900],["2008-10-06",7336.32,7555.02,7316.44,7316.44,26800],["2008-10-07",6839.28,6839.28,6839.28,6839.28,4000],["2008-10-08",6362.12,6560.94,6362.12,6362.12,64600],["2008-10-09",5924.72,6719.99,5924.72,6163.3,124900],["2008-10-10",5586.74,5706.03,5586.74,5586.74,10500],["2008-10-13",5467.45,5865.08,5368.04,5566.85,20100],["2008-10-14",5924.72,5924.72,5924.72,5924.72,100],["2008-10-15",6242.83,6242.83,5566.85,6123.54,45000],["2008-10-16",5527.09,5805.43,5527.09,5527.09,32600],["2008-10-17",5765.67,5765.67,5368.04,5566.85,30500],["2008-10-20",5666.26,5666.26,5248.75,5368.04,18600],["2008-10-21",5706.03,5706.03,5328.27,5487.33,71700],["2008-10-22",5169.22,5368.04,5089.7,5169.22,43800],["2008-10-23",4871.0,5169.22,4771.59,4771.59,31800],["2008-10-24",4473.37,4672.18,4473.37,4473.37,65000],["2008-10-27",4274.55,4314.31,4214.9,4214.9,79200],["2008-10-28",3976.32,4354.08,3956.44,4354.08,219300],["2008-10-29",4294.43,4294.43,4294.43,4294.43,204700],["2008-10-30",4592.65,4592.65,4413.72,4592.65,269600],["2008-10-31",4890.88,4890.88,4871.0,4890.88,396200],["2008-11-03",5208.99,5208.99,4572.77,4831.23,73100],["2008-11-04",5149.34,5189.1,4851.12,5189.1,226200],["2008-11-05",5507.21,5507.21,5507.21,5507.21,170300],["2008-11-06",5725.91,5865.08,5129.46,5507.21,384000],["2008-11-07",5228.87,5507.21,5169.22,5169.22,258900],["2008-11-10",5527.09,5566.85,5169.22,5228.87,204200],["2008-11-11",5228.87,5228.87,4970.41,4970.41,82000],["2008-11-12",4672.18,4950.52,4672.18,4910.76,153800],["2008-11-13",4513.13,4930.64,4513.13,4910.76,122900],["2008-11-14",4831.23,5049.93,4831.23,4990.29,132300],["2008-11-17",4970.41,4970.41,4731.83,4771.59,49200],["2008-11-18",4771.59,4871.0,4771.59,4831.23,67400],["2008-11-19",4970.41,4970.41,4731.83,4771.59,58900],["2008-11-20",4731.83,4731.83,4493.25,4533.01,96100],["2008-11-21",4234.79,4533.01,4234.79,4473.37,91700],["2008-11-24",4493.25,4513.13,4294.43,4294.43,63200],["2008-11-25",4572.77,4652.3,4294.43,4373.96,56400],["2008-11-26",4354.08,4354.08,4095.61,4135.38,90400],["2008-11-27",4214.9,4214.9,3916.68,3956.44,101000],["2008-11-28",4234.79,4274.55,4055.85,4274.55,99200],["2008-12-01",4473.37,4493.25,4095.61,4214.9,64400],["2008-12-02",4075.73,4135.38,4035.97,4095.61,20500],["2008-12-03",4175.14,4274.55,4055.85,4115.5,27900],["2008-12-04",4195.02,4234.79,4095.61,4155.26,43900],["2008-12-05",4135.38,4135.38,3896.8,3936.56,42100],["2008-12-08",3956.44,3956.44,3697.98,3697.98,90800],["2008-12-09",3976.32,3976.32,3757.63,3797.39,21800],["2008-12-10",3777.51,3777.51,3678.1,3757.63,36600],["2008-12-11",3678.1,3837.15,3638.34,3757.63,34800],["2008-12-12",3777.51,4016.09,3777.51,4016.09,80600],["2008-12-15",4274.55,4274.55,3976.32,4254.67,121100],["2008-12-16",4195.02,4195.02,3916.68,3936.56,48900],["2008-12-17",4135.38,4135.38,3777.51,4016.09,37900],["2008-12-18",3956.44,4115.5,3936.56,4016.09,32500],["2008-12-19",3996.21,4035.97,3876.92,3996.21,46000],["2008-12-22",4075.73,4234.79,4016.09,4115.5,61800],["2008-12-23",3896.8,3936.56,3876.92,3916.68,28800],["2008-12-24",3876.92,3936.56,3876.92,3936.56,19500],["2008-12-25",3896.8,3916.68,3797.39,3797.39,20100],["2008-12-26",3876.92,3896.8,3797.39,3876.92,49600],["2008-12-29",3857.03,3976.32,3857.03,3936.56,44100],["2008-12-30",3976.32,4016.09,3936.56,4016.09,60500],["2008-12-31",4175.14,4175.14,3956.44,3956.44,38900],["2009-01-02",3976.32,3976.32,3837.15,3896.8,17600],["2009-01-05",3876.92,3876.92,3837.15,3857.03,17400],["2009-01-06",3876.92,3996.21,3876.92,3976.32,14200],["2009-01-07",4135.38,4135.38,3976.32,4055.85,46500],["2009-01-08",3936.56,4016.09,3896.8,3936.56,16800],["2009-01-09",3936.56,4016.09,3916.68,3976.32,30900],["2009-01-12",3996.21,4254.67,3996.21,4254.67,157500],["2009-01-13",4413.72,4453.48,4334.19,4453.48,321800],["2009-01-14",4731.83,4731.83,4373.96,4373.96,109200],["2009-01-15",4274.55,4314.31,4234.79,4234.79,70500],["2009-01-16",4234.79,4373.96,4175.14,4294.43,75700],["2009-01-19",4354.08,4393.84,4195.02,4393.84,61100],["2009-01-20",4334.19,4334.19,4294.43,4314.31,27700],["2009-01-21",4274.55,4314.31,4175.14,4175.14,22600],["2009-01-22",4274.55,4373.96,4274.55,4334.19,18300],["2009-01-23",4373.96,4373.96,4314.31,4354.08,18300],["2009-02-02",4354.08,4354.08,4135.38,4135.38,15400],["2009-02-03",4095.61,4095.61,3936.56,3976.32,57100],["2009-02-04",4055.85,4075.73,3876.92,4055.85,27100],["2009-02-05",3956.44,3956.44,3697.98,3797.39,83000],["2009-02-06",3837.15,4035.97,3777.51,4035.97,44300],["2009-02-09",3976.32,4155.26,3976.32,4155.26,62800],["2009-02-10",4334.19,4334.19,4095.61,4115.5,72000],["2009-02-11",4035.97,4035.97,3936.56,3976.32,43100],["2009-02-12",4175.14,4175.14,4035.97,4075.73,19200],["2009-02-13",4195.02,4195.02,4075.73,4115.5,35600],["2009-02-16",4135.38,4135.38,4016.09,4035.97,41100],["2009-02-17",4035.97,4075.73,3876.92,3976.32,60700],["2009-02-18",3797.39,3916.68,3737.75,3916.68,38500],["2009-02-19",3857.03,4016.09,3797.39,3876.92,33000],["2009-02-20",3876.92,3876.92,3817.27,3876.92,53200],["2009-02-23",3817.27,3817.27,3717.86,3777.51,40200],["2009-02-24",3658.22,3678.1,3578.69,3638.34,22800],["2009-02-25",3817.27,3857.03,3797.39,3857.03,60100],["2009-02-26",3618.46,3857.03,3618.46,3757.63,13800],["2009-02-27",3857.03,3936.56,3757.63,3797.39,22900],["2009-03-02",3697.98,3837.15,3697.98,3777.51,39300],["2009-03-03",3678.1,3757.63,3658.22,3717.86,27800],["2009-03-04",3697.98,3777.51,3697.98,3777.51,16700],["2009-03-05",3896.8,3896.8,3797.39,3817.27,19800],["2009-03-06",3857.03,3857.03,3757.63,3777.51,16800],["2009-03-09",3817.27,3837.15,3777.51,3797.39,26700],["2009-03-10",3876.92,3896.8,3817.27,3896.8,45600],["2009-03-11",3976.32,4115.5,3976.32,4055.85,105300],["2009-03-12",3896.8,4016.09,3876.92,3876.92,30500],["2009-03-13",4075.73,4095.61,3916.68,3936.56,38100],["2009-03-16",3956.44,3996.21,3936.56,3976.32,41200],["2009-03-17",3956.44,4155.26,3956.44,4155.26,160900],["2009-03-18",4334.19,4393.84,4334.19,4393.84,121400],["2009-03-19",4692.06,4692.06,4175.14,4234.79,168200],["2009-03-20",4274.55,4413.72,4175.14,4214.9,60500],["2009-03-23",4214.9,4214.9,4055.85,4055.85,86200],["2009-03-24",4175.14,4373.96,4175.14,4373.96,111600],["2009-03-25",4413.72,4493.25,4214.9,4393.84,79600],["2009-03-26",4572.77,4572.77,4413.72,4453.48,138600],["2009-03-27",4572.77,4612.54,4274.55,4314.31,126900],["2009-03-30",4214.9,4433.6,4175.14,4314.31,123900],["2009-03-31",4155.26,4572.77,4155.26,4572.77,139800],["2009-04-01",4672.18,4672.18,4672.18,4672.18,44400],["2009-04-02",4990.29,4990.29,4990.29,4990.29,48800],["2009-04-03",5328.27,5328.27,5328.27,5328.27,50600],["2009-04-07",5686.14,5686.14,5387.92,5686.14,418200],["2009-04-08",5964.49,6024.13,5586.74,5706.03,378700],["2009-04-09",5944.61,6063.89,5566.85,5745.79,160600],["2009-04-10",6163.3,6262.71,5964.49,6262.71,406600],["2009-04-13",6620.58,6620.58,6620.58,6620.58,84000],["2009-04-14",7057.98,7057.98,6620.58,6918.8,267500],["2009-04-15",6759.75,6759.75,6401.88,6401.88,161300],["2009-04-16",6461.53,6481.41,6024.13,6024.13,219200],["2009-04-17",5626.5,5964.49,5626.5,5626.5,193900],["2009-04-20",5268.63,5268.63,5268.63,5268.63,26100],["2009-04-21",4910.76,4910.76,4910.76,4910.76,120400],["2009-04-22",4771.59,5248.75,4692.06,5248.75,213200],["2009-04-23",5268.63,5268.63,5069.81,5129.46,131700],["2009-04-24",5069.81,5149.34,4811.35,4930.64,122700],["2009-04-27",4970.41,5129.46,4930.64,5010.17,56100],["2009-04-28",4990.29,5328.27,4990.29,5328.27,131400],["2009-04-29",5527.09,5527.09,5169.22,5527.09,130600],["2009-05-04",5845.2,5845.2,5845.2,5845.2,17300],["2009-05-05",6242.83,6242.83,5964.49,6103.66,292000],["2009-05-06",5984.37,6203.07,5785.55,5785.55,407300],["2009-05-07",5865.08,6262.71,5865.08,6262.71,261500],["2009-05-08",5865.08,6362.12,5805.43,6222.95,170400],["2009-05-11",6362.12,6362.12,5964.49,6004.25,165200],["2009-05-12",5964.49,6262.71,5686.14,6143.42,103500],["2009-05-13",6163.3,6222.95,5686.14,5984.37,151100],["2009-05-14",5546.97,6004.25,5546.97,5924.72,117100],["2009-05-15",5865.08,6222.95,5845.2,6222.95,167600],["2009-05-18",6262.71,6262.71,6103.66,6183.18,171600],["2009-05-19",6620.58,6620.58,6322.36,6620.58,280100],["2009-05-20",6759.75,6938.69,6441.65,6719.99,144600],["2009-05-21",6640.46,6719.99,6382.0,6560.94,251700],["2009-05-22",6362.12,6461.53,6262.71,6441.65,164700],["2009-05-25",6362.12,6819.4,6362.12,6819.4,193700],["2009-05-26",7157.38,7256.79,6819.4,7057.98,246700],["2009-05-27",7555.02,7555.02,6958.57,7038.09,268700],["2009-05-28",6859.16,6859.16,6620.58,6640.46,207400],["2009-05-29",6839.28,6958.57,6640.46,6938.69,129000],["2009-06-01",7057.98,7217.03,6958.57,7217.03,163500],["2009-06-02",7614.66,7614.66,7614.66,7614.66,54700],["2009-06-03",8131.58,8131.58,8131.58,8131.58,243600],["2009-06-04",8648.51,8688.27,8151.47,8688.27,440700],["2009-06-05",9244.95,9244.95,9145.55,9244.95,399800],["2009-06-08",9881.17,9881.17,9821.52,9881.17,262900],["2009-06-09",10278.8,10338.44,9205.19,9205.19,248600],["2009-06-10",8668.39,8946.73,8668.39,8668.39,155000],["2009-06-11",8250.87,8926.85,8151.47,8708.15,433100],["2009-06-12",9145.55,9145.55,8350.28,8549.1,194600],["2009-06-15",8628.62,8628.62,8032.18,8032.18,191000],["2009-06-16",7535.13,7535.13,7515.25,7515.25,30500],["2009-06-17",6998.33,7356.2,6998.33,7356.2,354000],["2009-06-18",7356.2,7515.25,7197.15,7515.25,173900],["2009-06-19",7952.65,8012.29,7356.2,7495.37,121800],["2009-06-22",7813.48,7813.48,7097.74,7097.74,111600],["2009-06-23",6620.58,6660.34,6620.58,6620.58,168200],["2009-06-24",6163.3,7077.86,6163.3,7077.86,141100],["2009-06-25",7535.13,7535.13,7157.38,7336.32,222900],["2009-06-26",7952.65,7952.65,7157.38,7177.27,127000],["2009-06-29",7356.2,7356.2,6839.28,6839.28,198000],["2009-06-30",7077.86,7236.91,6441.65,6918.8,270900],["2009-07-01",6580.82,6759.75,6103.66,6382.0,122100],["2009-07-02",6282.59,6719.99,6282.59,6719.99,101900],["2009-07-03",6759.75,6938.69,6481.41,6879.04,71900],["2009-07-06",6938.69,7197.15,6799.51,7157.38,204600],["2009-07-07",7555.02,7555.02,6918.8,6978.45,127400],["2009-07-08",6968.07,7192.84,6855.68,7080.45,58200],["2009-07-09",7057.98,7080.45,6945.59,7013.02,53100],["2009-07-10",6968.07,6968.07,6743.29,6788.24,56600],["2009-07-13",6518.51,6630.9,6338.69,6383.65,83700],["2009-07-14",6518.51,6630.9,6181.35,6293.74,70400],["2009-07-15",6293.74,6630.9,6293.74,6451.08,54500],["2009-07-16",6698.33,6900.63,6698.33,6833.2,65300],["2009-07-17",6855.68,6855.68,6585.95,6765.77,39900],["2009-07-20",6406.12,6406.12,6271.26,6293.74,45100],["2009-07-21",6518.51,6518.51,6293.74,6428.6,48000],["2009-07-22",6563.47,6563.47,6338.69,6406.12,27600],["2009-07-23",6316.21,6833.2,6293.74,6833.2,67300],["2009-07-24",7102.93,7102.93,7102.93,7102.93,29300],["2009-07-27",7597.44,7597.44,7327.71,7597.44,227100],["2009-07-28",7867.17,7867.17,7170.36,7215.32,66100],["2009-07-29",7102.93,7395.14,6923.11,6968.07,105100],["2009-07-30",6855.68,7035.5,6653.38,6698.33,67700],["2009-07-31",7080.45,7102.93,6923.11,7057.98,47900],["2009-08-03",7282.75,7282.75,6945.59,6968.07,25000],["2009-08-04",7237.8,7237.8,7057.98,7102.93,40900],["2009-08-05",7170.36,7170.36,6878.15,7057.98,42200],["2009-08-06",7057.98,7192.84,6968.07,7057.98,102600],["2009-08-07",7013.02,7125.41,6968.07,6968.07,23800],["2009-08-10",7035.5,7147.89,7035.5,7102.93,84700],["2009-08-11",7192.84,7327.71,7013.02,7215.32,98400],["2009-08-12",7125.41,7552.48,7125.41,7305.23,100200],["2009-08-13",7642.39,7754.78,7485.05,7619.92,312700],["2009-08-14",7664.87,7664.87,7417.62,7507.53,101100],["2009-08-17",7417.62,7552.48,7327.71,7372.66,57600],["2009-08-18",7147.89,7642.39,7080.45,7530.01,149200],["2009-08-19",7642.39,7732.3,7417.62,7642.39,168700],["2009-08-20",7642.39,7799.74,7597.44,7799.74,258400],["2009-08-21",7867.17,8249.29,7867.17,8159.38,359200],["2009-08-24",8316.72,8316.72,7934.6,8046.99,113900],["2009-08-25",7934.6,7934.6,7642.39,7822.22,97300],["2009-08-26",7867.17,7979.56,7777.26,7867.17,242600],["2009-08-27",7867.17,7957.08,7754.78,7867.17,80800],["2009-08-28",7327.71,8046.99,7327.71,7934.6,101500],["2009-08-31",8091.95,8316.72,7889.65,8091.95,177700],["2009-09-01",8091.95,8091.95,7867.17,7912.13,168000],["2009-09-03",7732.3,7844.69,7642.39,7709.83,92800],["2009-09-04",7822.22,8271.77,7754.78,7867.17,384500],["2009-09-07",8091.95,8429.11,7642.39,7777.26,122600],["2009-09-08",7822.22,7979.56,7799.74,7822.22,118600],["2009-09-09",7754.78,7844.69,7687.35,7754.78,95100],["2009-09-10",7664.87,7822.22,7642.39,7799.74,124000],["2009-09-11",7867.17,8159.38,7754.78,7979.56,227200],["2009-09-14",8159.38,8204.34,7912.13,7979.56,154600],["2009-09-15",8024.51,8069.47,7664.87,7867.17,68300],["2009-09-16",7754.78,8024.51,7754.78,7754.78,130300],["2009-09-17",7957.08,8091.95,7754.78,7822.22,267500],["2009-09-18",7642.39,7844.69,7642.39,7799.74,149700],["2009-09-21",7822.22,7867.17,7777.26,7822.22,219400],["2009-09-22",8069.47,8091.95,7664.87,7754.78,151500],["2009-09-23",7867.17,8339.2,7867.17,7957.08,544900],["2009-09-24",8136.9,8316.72,7867.17,7889.65,143900],["2009-09-25",7709.83,7912.13,7709.83,7754.78,132000],["2009-09-28",7822.22,7912.13,7664.87,7754.78,223700],["2009-09-29",7867.17,7867.17,7687.35,7754.78,199900],["2009-09-30",7777.26,7799.74,7597.44,7754.78,177300],["2009-10-01",7642.39,7642.39,7462.57,7530.01,117700],["2009-10-02",7125.41,7282.75,7057.98,7192.84,212700],["2009-10-05",7372.66,7372.66,6900.63,7057.98,97800],["2009-10-06",7215.32,7305.23,6855.68,7080.45,93700],["2009-10-07",7372.66,7372.66,6968.07,7192.84,121200],["2009-10-08",7192.84,7282.75,7013.02,7237.8,153000],["2009-10-09",7417.62,7664.87,7417.62,7664.87,409200],["2009-10-12",8159.38,8159.38,8091.95,8159.38,500100],["2009-10-13",8159.38,8653.89,7709.83,7844.69,210100],["2009-10-14",7642.39,8046.99,7530.01,7957.08,314100],["2009-10-15",8429.11,8429.11,7912.13,8136.9,685500],["2009-10-16",8429.11,8541.5,8046.99,8519.02,789000],["2009-10-19",8676.37,8878.66,8676.37,8878.66,247000],["2009-10-20",9485.56,9485.56,9485.56,9485.56,144100],["2009-10-21",10137.41,10137.41,9238.31,9485.56,927600],["2009-10-22",9440.6,9440.6,8923.62,8923.62,666800],["2009-10-23",8586.45,9080.96,8384.16,8384.16,419100],["2009-10-26",8091.95,8541.5,8046.99,8091.95,243400],["2009-10-27",7889.65,8204.34,7889.65,8114.42,241500],["2009-10-28",8316.72,8519.02,8136.9,8316.72,176300],["2009-10-29",8271.77,8271.77,7777.26,7867.17,333800],["2009-10-30",8091.95,8271.77,7867.17,7979.56,132400],["2009-11-02",7979.56,7979.56,7440.1,7440.1,191600],["2009-11-03",7485.05,7507.53,6968.07,7013.02,319700],["2009-11-04",7013.02,7305.23,6585.95,7035.5,190100],["2009-11-05",7080.45,7417.62,6990.54,7260.27,144000],["2009-11-06",7619.92,7664.87,7080.45,7192.84,262200],["2009-11-09",7192.84,7237.8,6878.15,6878.15,215500],["2009-11-10",7035.5,7192.84,6630.9,6878.15,68000],["2009-11-11",6855.68,7350.19,6720.81,7350.19,180600],["2009-11-12",7574.96,7574.96,7305.23,7350.19,140600],["2009-11-13",7417.62,7440.1,6990.54,7305.23,108700],["2009-11-16",7350.19,7350.19,7102.93,7102.93,76000],["2009-11-17",7192.84,7260.27,7080.45,7215.32,147200],["2009-11-18",7192.84,7237.8,6968.07,7192.84,77700],["2009-11-19",7192.84,7372.66,7147.89,7282.75,126400],["2009-11-20",7350.19,7732.3,7305.23,7732.3,689300],["2009-11-23",7867.17,7867.17,7170.36,7170.36,177500],["2009-11-24",7125.41,7305.23,7080.45,7102.93,123700],["2009-11-25",7013.02,7147.89,6653.38,6653.38,242200],["2009-11-26",6406.12,6406.12,6293.74,6293.74,139600],["2009-11-27",5956.57,6563.47,5866.66,6181.35,220900],["2009-11-30",6383.65,6496.04,6181.35,6496.04,97400],["2009-12-01",6630.9,6743.29,6540.99,6608.42,133200],["2009-12-02",6518.51,6540.99,6203.83,6203.83,107900],["2009-12-03",5889.14,6293.74,5889.14,6113.92,80400],["2009-12-04",6113.92,6158.87,6001.53,6091.44,65600],["2009-12-07",5889.14,6271.26,5889.14,6181.35,54300],["2009-12-08",6293.74,6293.74,5866.66,5934.09,51500],["2009-12-09",5664.36,5754.27,5551.97,5551.97,210800],["2009-12-10",5551.97,5619.41,5237.29,5349.68,54200],["2009-12-11",5102.42,5282.24,5034.99,5057.47,223300],["2009-12-14",5282.24,5394.63,5079.94,5394.63,71600],["2009-12-15",5394.63,5394.63,5169.85,5304.72,67100],["2009-12-16",5124.9,5169.85,4877.65,4877.65,120300],["2009-12-17",4720.3,4742.78,4562.96,4720.3,107900],["2009-12-18",4877.65,4922.6,4832.69,4922.6,87300],["2009-12-21",5079.94,5259.77,4967.56,5259.77,41800],["2009-12-22",5394.63,5507.02,4855.17,5124.9,107800],["2009-12-23",4945.08,5349.68,4945.08,5304.72,108200],["2009-12-24",5304.72,5574.45,5192.33,5574.45,257400],["2009-12-25",5731.8,5844.18,5731.8,5844.18,188100],["2009-12-28",6181.35,6181.35,5596.93,5799.23,83500],["2009-12-29",5619.41,5664.36,5462.06,5462.06,142300],["2009-12-30",5507.02,5776.75,5507.02,5731.8,113200],["2009-12-31",5664.36,5956.57,5619.41,5641.89,92800],["2010-01-04",6001.53,6226.3,5956.57,6226.3,226800],["2010-01-05",6496.04,6585.95,6406.12,6451.08,233900],["2010-01-06",6451.08,6451.08,6113.92,6158.87,197400],["2010-01-07",6496.04,6630.9,6316.21,6428.6,204200],["2010-01-08",6540.99,6743.29,6091.44,6293.74,121300],["2010-01-11",6428.6,6428.6,5979.05,6024.0,145100],["2010-01-12",6091.44,6113.92,5686.84,5686.84,203500],["2010-01-13",6040.93,6162.73,5651.2,6040.93,159300],["2010-01-14",6211.44,6333.24,6040.93,6114.01,152800],["2010-01-15",6089.65,6211.44,5797.35,5943.5,40500],["2010-01-18",5748.63,5748.63,5626.84,5699.91,72500],["2010-01-19",5724.27,5943.5,5602.48,5821.71,93300],["2010-01-20",6040.93,6040.93,5505.04,5578.12,46900],["2010-01-21",5383.25,5602.48,5310.18,5407.61,105100],["2010-01-22",5261.46,5480.69,5261.46,5480.69,61400],["2010-01-25",5334.53,5553.76,5310.18,5456.33,38000],["2010-01-26",5602.48,5821.71,5578.12,5821.71,60900],["2010-01-27",6138.37,6162.73,5553.76,5553.76,23500],["2010-01-28",5480.69,5772.99,5383.25,5431.97,57000],["2010-01-29",5431.97,5602.48,5237.1,5529.4,39700],["2010-02-01",5602.48,5675.55,5480.69,5626.84,30200],["2010-02-02",5602.48,5626.84,5529.4,5553.76,41900],["2010-02-03",5578.12,5602.48,5505.04,5578.12,23800],["2010-02-04",5529.4,5699.91,5529.4,5675.55,35400],["2010-02-05",5553.76,5626.84,5505.04,5505.04,34700],["2010-02-08",5383.25,5505.04,5261.46,5358.89,30300],["2010-02-09",5358.89,5358.89,5237.1,5261.46,26500],["2010-02-10",5334.53,5456.33,5334.53,5456.33,17400],["2010-02-11",5431.97,5553.76,5431.97,5505.04,21300],["2010-02-12",5529.4,5553.76,5480.69,5529.4,13900],["2010-02-22",5797.35,5797.35,5553.76,5602.48,12900],["2010-02-23",5310.18,5358.89,5285.82,5358.89,19800],["2010-02-24",5358.89,5456.33,5310.18,5456.33,18700],["2010-02-25",5407.61,5675.55,5407.61,5431.97,19000],["2010-02-26",5480.69,5480.69,5407.61,5480.69,35000],["2010-03-01",5480.69,5505.04,5431.97,5480.69,46400],["2010-03-02",5724.27,5724.27,5456.33,5505.04,53400],["2010-03-03",5602.48,5870.42,5480.69,5870.42,220100],["2010-03-04",5967.86,6162.73,5870.42,6016.58,257800],["2010-03-05",6162.73,6284.52,5870.42,6235.8,177400],["2010-03-08",6357.6,6576.82,6333.24,6576.82,245300],["2010-03-09",6893.48,6942.2,6820.41,6942.2,437900],["2010-03-10",7307.58,7380.66,6698.62,6747.33,381300],["2010-03-11",6747.33,6942.2,6552.46,6649.9,270500],["2010-03-12",6674.26,6893.48,6674.26,6844.77,205200],["2010-03-15",7039.64,7234.51,6942.2,7210.15,562500],["2010-03-16",7210.15,7210.15,6722.97,6722.97,277100],["2010-03-17",6796.05,6796.05,6430.67,6479.39,235500],["2010-03-18",6674.26,6796.05,6260.16,6747.33,132100],["2010-03-19",6796.05,6820.41,6211.44,6455.03,145100],["2010-03-22",6381.95,6576.82,6260.16,6260.16,123700],["2010-03-23",6308.88,6333.24,5992.22,6138.37,139700],["2010-03-24",6089.65,6430.67,6089.65,6381.95,80200],["2010-03-25",6381.95,6381.95,5846.06,6040.93,111500],["2010-03-26",6138.37,6235.8,5992.22,6138.37,82600],["2010-03-29",6089.65,6284.52,6016.58,6089.65,93400],["2010-03-30",6138.37,6138.37,5870.42,5967.86,78200],["2010-03-31",5967.86,6065.29,5846.06,5870.42,60900],["2010-04-01",5967.86,6138.37,5797.35,6016.58,161400],["2010-04-02",6187.09,6211.44,6089.65,6162.73,107000],["2010-04-05",6138.37,6552.46,6138.37,6552.46,208900],["2010-04-06",6820.41,6869.13,6552.46,6869.13,800600],["2010-04-07",6844.77,7331.94,6820.41,7331.94,910900],["2010-04-08",7819.11,7819.11,7551.17,7819.11,231700],["2010-04-09",8355.0,8355.0,8355.0,8355.0,416400],["2010-04-12",8939.61,8939.61,8160.13,8671.66,1658800],["2010-04-13",8842.17,8842.17,8208.85,8233.21,629600],["2010-04-14",8939.61,8939.61,7770.39,8939.61,365400],["2010-04-15",9499.86,9499.86,9499.86,9499.86,116000],["2010-04-16",10157.54,10157.54,10108.82,10157.54,234200],["2010-04-19",10863.94,10863.94,10474.2,10863.94,545500],["2010-04-20",11594.7,11594.7,11448.54,11594.7,432700],["2010-04-21",12398.53,12398.53,11448.54,12398.53,1185600],["2010-04-22",13031.85,13031.85,11935.72,12301.09,1379400],["2010-04-26",12422.89,12910.06,11887.0,11887.0,567200],["2010-04-27",11180.6,12836.98,11180.6,12836.98,633500],["2010-04-28",12739.55,13616.46,12739.55,13616.46,445500],["2010-04-29",14493.37,14493.37,14006.2,14493.37,1140700],["2010-05-04",14493.37,15370.28,14493.37,15345.92,539800],["2010-05-05",15272.84,15345.92,14249.78,14980.54,662700],["2010-05-06",14980.54,15540.79,14371.58,15540.79,627500],["2010-05-07",16539.49,16539.49,14444.65,14615.16,714100],["2010-05-10",14785.67,14785.67,13762.61,13884.4,542800],["2010-05-11",13811.33,14493.37,12861.34,12861.34,668900],["2010-05-12",12544.68,12544.68,12228.02,12228.02,64000],["2010-05-13",11472.9,11472.9,11472.9,11472.9,51700],["2010-05-14",10693.43,12179.3,10693.43,11692.13,1511300],["2010-05-17",11756.58,11931.67,11506.44,11931.67,448600],["2010-05-18",12456.97,12632.07,11756.58,12056.74,384500],["2010-05-19",11756.58,11756.58,11206.27,11206.27,270600],["2010-05-20",11006.16,11306.32,10455.85,10806.04,637800],["2010-05-21",9880.53,9880.53,9830.5,9830.5,32200],["2010-05-24",9155.12,9380.25,9155.12,9155.12,374600],["2010-05-25",8529.77,9505.32,8529.77,9155.12,648100],["2010-05-26",9330.22,9680.41,9130.11,9680.41,123700],["2010-05-27",10205.71,10205.71,10005.6,10205.71,226900],["2010-05-28",10906.1,10906.1,10906.1,10906.1,36200],["2010-05-31",11631.51,11656.52,11081.2,11256.3,1314500],["2010-06-01",10756.02,11506.44,10756.02,10756.02,604100],["2010-06-02",10255.74,11481.42,10255.74,11206.27,348800],["2010-06-03",11706.55,11706.55,11456.41,11706.55,517400],["2010-06-04",11631.51,11681.53,10881.09,11081.2,333900],["2010-06-07",10305.76,10505.88,10305.76,10305.76,358700],["2010-06-08",9755.46,10630.95,9755.46,10305.76,280400],["2010-06-09",10630.95,10630.95,10080.64,10080.64,538900],["2010-06-10",10255.74,10380.81,9880.53,9955.57,162100],["2010-06-11",10255.74,10530.89,10055.62,10255.74,380900],["2010-06-14",10230.72,10856.07,10155.68,10856.07,1028500],["2010-06-15",11231.28,11381.37,10756.02,11006.16,421500],["2010-06-16",11131.23,11481.42,10580.92,11006.16,430900],["2010-06-17",11006.16,11131.23,10430.83,10505.88,504500],["2010-06-18",10630.95,10856.07,10405.82,10580.92,481800],["2010-06-21",10881.09,10931.11,10455.85,10906.1,578700],["2010-06-22",10630.95,10756.02,10380.81,10405.82,504500],["2010-06-23",10005.6,10380.81,10005.6,10230.72,291200],["2010-06-24",10130.67,10455.85,10005.6,10230.72,341500],["2010-06-25",10030.61,10230.72,9905.54,9930.55,329900],["2010-06-28",10005.6,10080.64,9755.46,9930.55,161000],["2010-06-29",10255.74,10330.78,9930.55,9930.55,190400],["2010-06-30",9455.29,9755.46,9430.28,9605.37,213000],["2010-07-01",9330.22,9630.39,9330.22,9605.37,302900],["2010-07-02",9755.46,10055.62,9655.4,10005.6,452700],["2010-07-05",10055.62,10580.92,10055.62,10505.88,546400],["2010-07-06",10405.82,10405.82,9805.48,9880.53,201200],["2010-07-07",9955.57,10205.71,9655.4,9680.41,235900],["2010-07-08",10005.6,10255.74,9655.4,9655.4,216700],["2010-07-09",9830.5,9830.5,9555.34,9605.37,195600],["2010-07-12",9255.18,9755.46,9255.18,9555.34,240200],["2010-07-13",9630.39,9880.53,9555.34,9830.5,307100],["2010-07-14",10255.74,10255.74,9680.41,9830.5,260000],["2010-07-15",9755.46,10455.85,9755.46,10330.78,922600],["2010-07-16",10505.88,10756.02,10280.75,10355.79,611600],["2010-07-19",10255.74,10831.06,10180.69,10455.85,442600],["2010-07-20",10605.93,10630.95,10180.69,10205.71,333000],["2010-07-21",10255.74,10255.74,9755.46,9880.53,371800],["2010-07-22",9755.46,9955.57,9680.41,9805.48,293900],["2010-07-23",9855.51,9855.51,9705.43,9805.48,262200],["2010-07-26",9980.58,9980.58,9580.36,9655.4,129300],["2010-07-27",9755.46,9755.46,9455.29,9505.32,225100],["2010-07-28",9380.25,9605.37,9105.09,9155.12,260800],["2010-07-29",9105.09,9355.23,9005.04,9255.18,172300],["2010-07-30",9255.18,9430.28,9205.15,9305.21,130400],["2010-08-02",9280.19,9280.19,8955.01,9005.04,184800],["2010-08-03",9005.04,9130.11,8779.91,8980.02,231800],["2010-08-04",8754.9,8754.9,8329.66,8504.76,593200],["2010-08-05",8504.76,8629.83,8229.6,8379.69,364800],["2010-08-06",8304.65,8354.67,8179.58,8204.59,189400],["2010-08-09",8254.62,8254.62,7654.28,7654.28,370500],["2010-08-10",7379.13,7504.2,7179.02,7254.06,416100],["2010-08-11",7204.03,7354.11,7003.92,7229.04,309000],["2010-08-12",7003.92,7078.96,6728.76,6728.76,354400],["2010-08-13",6378.57,6803.81,6328.54,6753.78,396700],["2010-08-16",6653.72,7028.93,6653.72,7028.93,298300],["2010-08-17",7454.17,7454.17,6753.78,7154.0,471500],["2010-08-18",7128.99,7128.99,6678.74,6753.78,299800],["2010-08-19",6728.76,6803.81,6528.65,6528.65,203800],["2010-08-20",6603.69,6753.78,6253.5,6553.67,285700],["2010-08-23",6503.64,6503.64,6078.4,6128.43,322600],["2010-08-24",6003.36,6028.37,5878.29,5878.29,550600],["2010-08-25",5628.15,5703.19,5503.08,5503.08,490900],["2010-08-26",5327.98,5903.3,5327.98,5678.18,476300],["2010-08-27",5678.18,5778.23,5378.01,5703.19,355800],["2010-08-30",5803.25,6003.36,5803.25,6003.36,105500],["2010-08-31",6403.58,6403.58,6128.43,6403.58,424200],["2010-09-01",6803.81,6803.81,6753.78,6803.81,171100],["2010-09-06",7279.07,7279.07,7279.07,7279.07,50400],["2010-09-07",7779.35,7779.35,7779.35,7779.35,145300],["2010-09-08",8304.65,8304.65,7804.37,8304.65,2962200],["2010-09-09",8754.9,8754.9,8154.56,8754.9,1064500],["2010-09-10",9005.04,9005.04,8029.49,8029.49,649500],["2010-09-13",8004.48,8004.48,7654.28,7654.28,465200],["2010-09-14",7504.2,8104.53,7379.13,7979.46,853700],["2010-09-15",8004.48,8004.48,7454.17,7504.2,452600],["2010-09-16",7629.27,7854.39,7479.18,7854.39,469100],["2010-09-17",7779.35,8204.59,7754.34,8204.59,449000],["2010-09-20",8729.88,8754.9,8254.62,8754.9,726100],["2010-09-21",9155.12,9230.16,8504.76,8754.9,1086300],["2010-09-22",8504.76,9005.04,8504.76,8654.84,466600],["2010-09-23",8554.79,8654.84,8254.62,8604.81,736600],["2010-09-24",8504.76,9030.05,8504.76,8879.97,960500],["2010-09-27",9005.04,9505.32,9005.04,9505.32,1213600],["2010-09-28",9805.48,9905.54,9505.32,9505.32,619200],["2010-09-29",9255.18,9480.3,9005.04,9005.04,767700],["2010-09-30",8554.79,9080.08,8529.77,8930.0,741100],["2010-10-01",9055.07,9130.11,8429.72,8504.76,501200],["2010-10-04",8579.8,8579.8,8029.49,8029.49,1158400],["2010-10-05",8054.51,8479.74,7704.31,8329.66,657800],["2010-10-06",8504.76,8679.86,8304.65,8679.86,470700],["2010-10-07",8980.02,9005.04,8454.73,8479.74,633300],["2010-10-08",8504.76,8729.88,8204.59,8204.59,509700],["2010-10-11",8454.73,8529.77,8329.66,8429.72,433700],["2010-10-12",8429.72,8454.73,8079.52,8129.55,450200],["2010-10-13",8079.52,8354.67,8004.48,8254.62,290600],["2010-10-14",8229.6,8479.74,8129.55,8204.59,350500],["2010-10-15",8229.6,8254.62,8004.48,8104.53,301500],["2010-10-18",8179.58,8204.59,7904.42,7954.45,265200],["2010-10-19",8004.48,8004.48,7529.21,7704.31,634800],["2010-10-20",7379.13,7629.27,7179.02,7179.02,539000],["2010-10-21",6878.85,7504.2,6778.79,7204.03,401600],["2010-10-22",7254.06,7254.06,6728.76,6778.79,563300],["2010-10-25",6878.85,7078.96,6503.64,7078.96,389300],["2010-10-26",7128.99,7329.1,7128.99,7329.1,237700],["2010-10-27",7829.38,7829.38,7279.07,7304.09,580200],["2010-10-28",7229.04,7429.16,7103.97,7179.02,339200],["2010-10-29",7103.97,7379.13,7103.97,7204.03,551100],["2010-11-01",7279.07,7279.07,6853.83,6878.85,335800],["2010-11-02",6753.78,6803.81,6478.62,6478.62,809500],["2010-11-03",6503.64,6603.69,6153.44,6228.48,594800],["2010-11-04",6028.37,6403.58,5853.27,5928.32,541100],["2010-11-05",6530.29,6530.29,6530.29,6530.29,48900],["2010-11-08",6530.29,6965.65,6530.29,6865.18,1827800],["2010-11-09",6965.65,6965.65,6496.8,6530.29,922100],["2010-11-10",6530.29,6764.71,6496.8,6764.71,1236500],["2010-11-11",6731.22,6932.16,6664.25,6731.22,613200],["2010-11-12",6563.78,6764.71,6295.87,6530.29,827500],["2010-11-15",6664.25,6697.74,6396.34,6429.83,497700],["2010-11-16",6396.34,6429.83,6195.41,6362.85,433300],["2010-11-17",6262.38,6664.25,6262.38,6563.78,493200],["2010-11-18",6630.76,6965.65,6597.27,6965.65,949800],["2010-11-19",7099.6,7099.6,6597.27,6630.76,623400],["2010-11-22",6530.29,6664.25,6329.36,6630.76,504000],["2010-11-23",6630.76,6932.16,6563.78,6932.16,856400],["2010-11-24",6831.69,7300.53,6764.71,7300.53,1715900],["2010-11-25",7200.07,7635.42,7200.07,7635.42,528700],["2010-11-26",7836.35,8104.26,7769.37,8104.26,1560700],["2010-11-29",8171.24,8606.59,7702.4,8606.59,831700],["2010-11-30",8774.03,8807.52,8439.15,8472.64,1303000],["2010-12-01",8539.61,9041.94,8104.26,8238.21,1130800],["2010-12-02",8439.15,9041.94,8238.21,9041.94,1480700],["2010-12-03",9242.88,9343.34,9175.9,9343.34,643400],["2010-12-06",9879.16,9879.16,8874.5,9041.94,1037100],["2010-12-07",9108.92,9376.83,8707.06,8707.06,1210200],["2010-12-08",8573.1,8941.48,8338.68,8338.68,1255800],["2010-12-09",8204.73,9008.45,8204.73,9008.45,1379600],["2010-12-10",9309.85,9309.85,9108.92,9309.85,689700],["2010-12-13",9912.65,9946.14,9879.16,9946.14,458100],["2010-12-14",9879.16,10448.47,9276.36,9276.36,1366000],["2010-12-15",9343.34,9544.27,8907.99,8974.97,970500],["2010-12-16",8774.03,8941.48,8539.61,8606.59,1087900],["2010-12-17",8640.08,9242.88,8640.08,9242.88,947000],["2010-12-20",9209.39,9711.72,8941.48,9041.94,519900],["2010-12-21",9041.94,9242.88,8606.59,8941.48,510700],["2010-12-22",9175.9,9209.39,8640.08,8740.54,405700],["2010-12-23",8707.06,8941.48,8506.12,8707.06,467700],["2010-12-24",8640.08,8974.97,8573.1,8740.54,388600],["2010-12-27",8707.06,8974.97,8640.08,8740.54,334900],["2010-12-28",8974.97,9343.34,8807.52,9343.34,930400],["2010-12-29",9544.27,9544.27,8907.99,8941.48,367600],["2010-12-30",9108.92,9209.39,8907.99,8974.97,280900],["2010-12-31",8974.97,9041.94,8874.5,8974.97,308700],["2011-01-04",9041.94,9175.9,8941.48,8974.97,452500],["2011-01-05",9041.94,9041.94,8573.1,8807.52,301200],["2011-01-06",8974.97,8974.97,8640.08,8807.52,227800],["2011-01-07",8874.5,8907.99,8539.61,8640.08,253300],["2011-01-10",8606.59,8673.57,8204.73,8238.21,539800],["2011-01-11",8338.68,8338.68,7836.35,8070.77,573500],["2011-01-12",8305.19,8472.64,7970.31,8372.17,375900],["2011-01-13",8539.61,8640.08,8271.7,8405.66,293000],["2011-01-14",8338.68,8506.12,8271.7,8372.17,296500],["2011-01-17",8640.08,8774.03,8372.17,8472.64,392600],["2011-01-18",8606.59,8606.59,8104.26,8204.73,390600],["2011-01-19",8271.7,8539.61,8204.73,8338.68,273100],["2011-01-20",8439.15,8539.61,8271.7,8305.19,326200],["2011-01-21",8372.17,8472.64,8204.73,8238.21,367000],["2011-01-24",8305.19,8640.08,8137.75,8204.73,455100],["2011-01-25",8305.19,8338.68,8003.79,8070.77,328500],["2011-01-26",8204.73,8372.17,8137.75,8238.21,141800],["2011-01-27",8372.17,8372.17,8204.73,8305.19,195800],["2011-01-28",8305.19,8439.15,8204.73,8238.21,226300],["2011-02-08",8305.19,8606.59,8305.19,8439.15,291900],["2011-02-09",8606.59,8974.97,8606.59,8974.97,1476600],["2011-02-10",8941.48,9209.39,8707.06,8974.97,695100],["2011-02-11",9075.43,9075.43,8807.52,8974.97,440700],["2011-02-14",9041.94,9309.85,8974.97,9008.45,802200],["2011-02-15",8974.97,9108.92,8841.01,8941.48,470000],["2011-02-16",8974.97,9108.92,8874.5,8941.48,505700],["2011-02-17",9008.45,9008.45,8640.08,8673.57,422600],["2011-02-18",8573.1,8740.54,8338.68,8439.15,691800],["2011-02-21",8271.7,8271.7,7903.33,7903.33,1169900],["2011-02-22",7434.49,7903.33,7434.49,7769.37,688100],["2011-02-23",7635.42,8104.26,7635.42,8037.28,322300],["2011-02-24",7936.82,8037.28,7434.49,7869.84,563700],["2011-02-25",7936.82,8204.73,7903.33,8171.24,362300],["2011-02-28",8338.68,8338.68,7936.82,7970.31,368200],["2011-03-01",7936.82,8070.77,7869.84,8003.79,317500],["2011-03-02",7769.37,7769.37,7467.98,7534.95,666800],["2011-03-03",7401.0,7635.42,7367.51,7467.98,414200],["2011-03-04",7635.42,7702.4,7501.46,7668.91,266300],["2011-03-07",7635.42,7702.4,7568.44,7635.42,120700],["2011-03-08",7668.91,7702.4,7467.98,7467.98,228600],["2011-03-09",7601.93,7601.93,7099.6,7200.07,348900],["2011-03-10",7300.53,7702.4,7300.53,7702.4,274900],["2011-03-11",8037.28,8137.75,8037.28,8137.75,278900],["2011-03-14",8673.57,8673.57,7601.93,7668.91,475100],["2011-03-15",7635.42,7836.35,7434.49,7534.95,269100],["2011-03-16",7367.51,7802.86,7300.53,7702.4,223600],["2011-03-17",7702.4,8003.79,7668.91,7836.35,249100],["2011-03-18",8037.28,8204.73,7702.4,8204.73,524900],["2011-03-21",8037.28,8405.66,7970.31,8037.28,342000],["2011-03-22",8070.77,8070.77,7702.4,7702.4,306400],["2011-03-23",7903.33,7903.33,7668.91,7802.86,167900],["2011-03-24",7869.84,7869.84,7702.4,7735.88,264300],["2011-03-25",7635.42,7735.88,7601.93,7635.42,222100],["2011-03-28",7802.86,8003.79,7668.91,7970.31,224900],["2011-03-29",8037.28,8137.75,7702.4,7836.35,305000],["2011-03-30",7702.4,7769.37,7501.46,7702.4,181300],["2011-03-31",7735.88,7802.86,7668.91,7702.4,105900],["2011-04-01",7668.91,7668.91,7568.44,7568.44,185800],["2011-04-04",7601.93,7601.93,7401.0,7434.49,143200],["2011-04-05",7367.51,7501.46,7267.04,7467.98,172900],["2011-04-06",7467.98,7735.88,7434.49,7702.4,251900],["2011-04-07",7735.88,7735.88,7501.46,7568.44,128400],["2011-04-08",7568.44,7702.4,7434.49,7668.91,471700],["2011-04-13",7534.95,7534.95,7300.53,7334.02,622200],["2011-04-14",7300.53,7334.02,7066.11,7133.09,457300],["2011-04-15",7099.6,7200.07,6831.69,6865.18,416500],["2011-04-18",7367.51,7367.51,6865.18,6898.67,524680],["2011-04-19",6764.71,6932.16,6731.22,6764.71,326500],["2011-04-20",6932.16,6965.65,6630.76,6697.74,260600],["2011-04-21",6731.22,6731.22,6362.85,6429.83,330100],["2011-04-22",6362.85,6429.83,6094.94,6396.34,879400],["2011-04-25",6195.41,6597.27,6195.41,6597.27,596300],["2011-04-26",6664.25,6664.25,6262.38,6362.85,215400],["2011-04-27",6362.85,6530.29,6228.89,6329.36,194800],["2011-04-28",6329.36,6496.8,6195.41,6262.38,255500],["2011-04-29",6295.87,6396.34,6195.41,6295.87,415400],["2011-05-04",6262.38,6396.34,6195.41,6228.89,201200],["2011-05-05",6228.89,6262.38,6027.96,6094.94,330900],["2011-05-06",6094.94,6161.92,5927.5,6094.94,267400],["2011-05-09",6161.92,6228.89,6027.96,6128.43,337900],["2011-05-10",6128.43,6496.8,6094.94,6295.87,767600],["2011-05-11",6329.36,6329.36,6161.92,6161.92,231100],["2011-05-12",6228.89,6228.89,6094.94,6128.43,184900],["2011-05-13",6161.92,6161.92,6061.45,6128.43,185800],["2011-05-16",6195.41,6195.41,5860.52,5927.5,398800],["2011-05-17",5994.47,5994.47,5626.1,5760.05,568100],["2011-05-18",5726.56,5960.98,5693.08,5860.52,467800],["2011-05-19",5927.5,5994.47,5827.03,5827.03,285800],["2011-05-20",5894.01,5894.01,5659.59,5726.56,383200],["2011-05-23",5659.59,5659.59,5324.7,5391.68,508800],["2011-05-24",5358.19,5358.19,5056.79,5056.79,758700],["2011-05-25",5163.0,5163.0,4763.05,4799.41,1002900],["2011-05-26",4508.53,5126.64,4472.17,5126.64,573300],["2011-05-27",5199.36,5199.36,5126.64,5199.36,344400],["2011-05-30",5308.43,5381.15,5017.56,5017.56,335700],["2011-05-31",4981.2,5308.43,4872.12,5090.28,577900],["2011-06-01",5017.56,5344.79,5017.56,5344.79,569000],["2011-06-02",5672.03,5672.03,5526.59,5672.03,165800],["2011-06-03",6035.62,6035.62,5708.38,5926.54,1466303],["2011-06-06",5817.46,6071.98,5672.03,5853.82,483900],["2011-06-07",5817.46,6217.41,5817.46,6217.41,537800],["2011-06-08",6508.29,6544.64,6181.05,6253.77,428500],["2011-06-09",6181.05,6726.44,6035.62,6617.36,720700],["2011-06-10",6726.44,6944.59,6726.44,6944.59,977800],["2011-06-13",6980.95,7053.67,6653.72,7017.31,664500],["2011-06-14",6908.24,7090.03,6471.93,6508.29,1148600],["2011-06-15",6362.85,6471.93,6290.13,6290.13,337700],["2011-06-16",6181.05,6544.64,6108.33,6326.49,521000],["2011-06-17",6399.21,6399.21,5926.54,5926.54,932100],["2011-06-20",5890.18,6181.05,5708.38,5999.26,409000],["2011-06-21",5999.26,6326.49,5962.9,6290.13,407700],["2011-06-22",6217.41,6435.57,6108.33,6181.05,199200],["2011-06-23",6181.05,6181.05,5890.18,5999.26,168900],["2011-06-24",5999.26,6108.33,5926.54,6035.62,288500],["2011-06-27",5999.26,6108.33,5962.9,6035.62,202100],["2011-06-28",6035.62,6108.33,5817.46,5890.18,278600],["2011-06-29",5890.18,5962.9,5708.38,5853.82,271900],["2011-06-30",5817.46,5890.18,5635.67,5744.74,139200],["2011-07-01",5635.67,5635.67,5417.51,5453.87,330300],["2011-07-04",5417.51,5562.95,5308.43,5526.59,146800],["2011-07-05",5635.67,5817.46,5635.67,5817.46,353900],["2011-07-06",5817.46,5962.9,5599.31,5635.67,168200],["2011-07-07",5635.67,5744.74,5599.31,5635.67,119800],["2011-07-08",5635.67,5672.03,5562.95,5635.67,102600],["2011-07-11",5453.87,5526.59,5381.15,5417.51,249700],["2011-07-12",5562.95,5599.31,5272.07,5526.59,126500],["2011-07-13",5635.67,5672.03,5490.23,5526.59,115300],["2011-07-14",5599.31,5817.46,5417.51,5817.46,370700],["2011-07-15",5781.1,5999.26,5781.1,5853.82,488700],["2011-07-18",5890.18,5890.18,5672.03,5744.74,124700],["2011-07-19",5635.67,5744.74,5635.67,5672.03,115600],["2011-07-20",5599.31,5926.54,5599.31,5853.82,238700],["2011-07-21",5817.46,5817.46,5599.31,5635.67,214500],["2011-07-22",5708.38,5708.38,5599.31,5635.67,145000],["2011-07-25",5599.31,5599.31,5562.95,5562.95,59700],["2011-07-26",5562.95,5708.38,5526.59,5562.95,147900],["2011-07-27",5562.95,5635.67,5490.23,5635.67,80200],["2011-07-28",5562.95,5744.74,5562.95,5672.03,145500],["2011-07-29",6035.62,6035.62,5817.46,5962.9,1101500],["2011-08-01",5999.26,5999.26,5708.38,5708.38,226700],["2011-08-02",5708.38,5744.74,5562.95,5599.31,289200],["2011-08-03",5599.31,5853.82,5599.31,5853.82,233100],["2011-08-04",5853.82,6071.98,5781.1,6071.98,699700],["2011-08-05",6071.98,6181.05,5817.46,5853.82,547200],["2011-08-08",5817.46,5817.46,5599.31,5672.03,428500],["2011-08-09",5599.31,5599.31,5308.43,5344.79,612000],["2011-08-10",5344.79,5672.03,5344.79,5526.59,318600],["2011-08-11",5272.07,5453.87,5272.07,5381.15,194700],["2011-08-12",5453.87,5453.87,5344.79,5344.79,209600],["2011-08-15",5453.87,5453.87,5272.07,5381.15,119700],["2011-08-16",5381.15,5490.23,5344.79,5453.87,213500],["2011-08-17",5417.51,5817.46,5381.15,5781.1,558800],["2011-08-18",5708.38,5962.9,5672.03,5708.38,411300],["2011-08-19",5599.31,5744.74,5562.95,5635.67,396900],["2011-08-22",5635.67,5999.26,5635.67,5999.26,623100],["2011-08-23",6144.69,6181.05,5781.1,5817.46,579500],["2011-08-24",5853.82,5999.26,5744.74,5781.1,288400],["2011-08-25",5817.46,5890.18,5672.03,5853.82,239700],["2011-08-26",5890.18,6071.98,5817.46,5853.82,357900],["2011-08-29",5999.26,6290.13,5890.18,6290.13,891500],["2011-08-30",6471.93,6581.0,6290.13,6326.49,744200],["2011-08-31",6435.57,6508.29,6253.77,6362.85,540100],["2011-09-01",6326.49,6508.29,6217.41,6362.85,413900],["2011-09-05",6326.49,6362.85,5999.26,6071.98,533600],["2011-09-06",6544.64,6544.64,5853.82,5999.26,471700],["2011-09-07",5999.26,6362.85,5962.9,6362.85,691200],["2011-09-08",6544.64,6726.44,6326.49,6362.85,810000],["2011-09-09",6362.85,6871.88,6326.49,6653.72,898600],["2011-09-12",6544.64,7053.67,6544.64,6980.95,1021000],["2011-09-13",7053.67,7199.11,6835.52,6835.52,726000],["2011-09-14",6871.88,6871.88,6471.93,6508.29,947000],["2011-09-15",6508.29,6508.29,6217.41,6326.49,629200],["2011-09-16",6326.49,6471.93,6217.41,6253.77,533700],["2011-09-19",6217.41,6362.85,6144.69,6326.49,442800],["2011-09-20",6362.85,6690.08,6362.85,6544.64,960200],["2011-09-21",6581.0,6690.08,6399.21,6544.64,304000],["2011-09-22",6471.93,6653.72,6435.57,6435.57,369500],["2011-09-23",6435.57,6471.93,6326.49,6399.21,560400],["2011-09-26",6508.29,6508.29,6217.41,6253.77,279900],["2011-09-27",6399.21,6399.21,6144.69,6181.05,554800],["2011-09-28",6326.49,6399.21,6181.05,6181.05,243500],["2011-09-29",6144.69,6144.69,5926.54,6035.62,482600],["2011-09-30",6035.62,6108.33,5890.18,5926.54,326800],["2011-10-03",5999.26,6035.62,5744.74,5781.1,239600],["2011-10-04",5817.46,5890.18,5708.38,5853.82,226900],["2011-10-05",5962.9,5999.26,5817.46,5890.18,156800],["2011-10-06",5962.9,6144.69,5890.18,6108.33,239200],["2011-10-07",6071.98,6108.33,5890.18,5890.18,238100],["2011-10-10",5926.54,5926.54,5781.1,5781.1,154100],["2011-10-11",5926.54,5962.9,5744.74,5781.1,144000],["2011-10-12",5708.38,5781.1,5526.59,5599.31,423900],["2011-10-13",5635.67,5744.74,5526.59,5599.31,142500],["2011-10-14",5635.67,5781.1,5635.67,5672.03,99800],["2011-10-17",5744.74,5853.82,5562.95,5562.95,161900],["2011-10-18",5672.03,5744.74,5526.59,5599.31,235300],["2011-10-19",5672.03,5744.74,5635.67,5672.03,149100],["2011-10-20",5672.03,5708.38,5599.31,5635.67,150200],["2011-10-21",5672.03,5890.18,5672.03,5817.46,271900],["2011-10-24",5817.46,5890.18,5744.74,5744.74,118600],["2011-10-25",5672.03,5744.74,5635.67,5672.03,81700],["2011-10-26",5635.67,5708.38,5635.67,5708.38,75000],["2011-10-27",5744.74,5744.74,5672.03,5672.03,84200],["2011-10-28",5999.26,6035.62,5853.82,6035.62,468300],["2011-10-31",6253.77,6362.85,5999.26,6144.69,723300],["2011-11-01",6071.98,6071.98,5890.18,5926.54,296500],["2011-11-02",5890.18,5890.18,5672.03,5781.1,255600],["2011-11-03",5744.74,5817.46,5672.03,5744.74,248600],["2011-11-04",5817.46,5926.54,5744.74,5781.1,177200],["2011-11-07",5781.1,5817.46,5672.03,5744.74,130800],["2011-11-08",5708.38,5817.46,5635.67,5744.74,121200],["2011-11-09",5817.46,5817.46,5672.03,5672.03,140300],["2011-11-10",5672.03,5672.03,5599.31,5599.31,207500],["2011-11-11",5708.38,5708.38,5562.95,5599.31,87400],["2011-11-14",5599.31,5599.31,5308.43,5308.43,276700],["2011-11-15",5453.87,5453.87,5235.72,5344.79,166000],["2011-11-16",5344.79,5562.95,5344.79,5453.87,146700],["2011-11-17",5453.87,5490.23,5272.07,5272.07,125300],["2011-11-18",5308.43,5308.43,5090.28,5126.64,326200],["2011-11-21",5053.92,5199.36,4981.2,4981.2,223400],["2011-11-22",4944.84,5053.92,4872.12,5017.56,186303],["2011-11-23",4981.2,5126.64,4872.12,5053.92,182400],["2011-11-24",5017.56,5053.92,4944.84,4944.84,131400],["2011-11-25",4908.48,4944.84,4872.12,4908.48,167300],["2011-11-28",4944.84,5199.36,4944.84,5090.28,228600],["2011-11-29",5126.64,5126.64,4944.84,4944.84,146800],["2011-11-30",5017.56,5017.56,4872.12,4908.48,109700],["2011-12-01",4908.48,5126.64,4908.48,5017.56,103800],["2011-12-02",4981.2,5090.28,4981.2,5053.92,111100],["2011-12-05",5090.28,5344.79,5090.28,5344.79,349700],["2011-12-06",5417.51,5417.51,5163.0,5199.36,280300],["2011-12-07",5163.0,5235.72,5090.28,5090.28,132100],["2011-12-08",5126.64,5163.0,5017.56,5090.28,161000],["2011-12-09",5090.28,5126.64,4908.48,4944.84,216900],["2011-12-12",4944.84,4981.2,4835.77,4872.12,148200],["2011-12-13",4835.77,4908.48,4763.05,4799.41,99600],["2011-12-14",4799.41,4799.41,4508.53,4581.25,289300],["2011-12-15",4472.17,4472.17,4326.74,4399.46,243200],["2011-12-16",4472.17,4653.97,4435.81,4581.25,107800],["2011-12-19",4508.53,4617.61,4435.81,4508.53,123200],["2011-12-20",4399.46,4399.46,4254.02,4254.02,209300],["2011-12-21",4326.74,4399.46,4254.02,4254.02,166100],["2011-12-22",4290.38,4290.38,3999.5,3999.5,268700],["2011-12-23",3999.5,4035.86,3890.43,3926.79,202600],["2011-12-26",3817.71,4035.86,3817.71,3999.5,204400],["2011-12-27",3963.15,3963.15,3854.07,3926.79,252000],["2011-12-28",4035.86,4181.3,3999.5,4108.58,169100],["2011-12-29",4144.94,4363.1,4072.22,4144.94,181700],["2011-12-30",4217.66,4472.17,4217.66,4363.1,233400],["2012-01-03",4508.53,4653.97,4363.1,4399.46,155500],["2012-01-04",4217.66,4326.74,4217.66,4254.02,192700],["2012-01-05",4181.3,4254.02,4108.58,4108.58,151100],["2012-01-06",4072.22,4144.94,4072.22,4144.94,161900],["2012-01-09",4108.58,4326.74,4108.58,4217.66,117500],["2012-01-10",4181.3,4363.1,4181.3,4326.74,158900],["2012-01-11",4326.74,4399.46,4181.3,4217.66,142300],["2012-01-12",4290.38,4472.17,4254.02,4290.38,132900],["2012-01-13",4254.02,4399.46,4254.02,4363.1,137000],["2012-01-16",4544.89,4544.89,4399.46,4472.17,169200],["2012-01-17",4363.1,4508.53,4363.1,4363.1,184500],["2012-01-18",4363.1,4472.17,4363.1,4435.81,78300],["2012-01-19",4472.17,4726.69,4472.17,4690.33,196000],["2012-01-20",4726.69,4726.69,4581.25,4617.61,199100],["2012-01-30",4544.89,4763.05,4508.53,4690.33,113100],["2012-01-31",4726.69,4944.84,4726.69,4835.77,315500],["2012-02-01",4763.05,4835.77,4617.61,4835.77,224600],["2012-02-02",4835.77,5053.92,4835.77,5053.92,429500],["2012-02-03",5126.64,5126.64,4799.41,4872.12,354100],["2012-02-06",4944.84,4944.84,4690.33,4799.41,263600],["2012-02-07",4835.77,5053.92,4799.41,4981.2,290600],["2012-02-08",4981.2,5163.0,4981.2,5090.28,303500],["2012-02-09",5090.28,5126.64,4944.84,4944.84,278600],["2012-02-10",4981.2,5163.0,4799.41,4908.48,235300],["2012-02-13",4763.05,4799.41,4726.69,4763.05,190300],["2012-02-14",4763.05,4944.84,4726.69,4908.48,224100],["2012-02-15",4872.12,4908.48,4799.41,4872.12,556900],["2012-02-16",4908.48,5090.28,4835.77,4908.48,221200],["2012-02-17",4981.2,4981.2,4872.12,4944.84,528400],["2012-02-20",5017.56,5163.0,5017.56,5126.64,678000],["2012-02-21",5126.64,5272.07,4944.84,4981.2,235600],["2012-02-22",4908.48,5163.0,4908.48,5090.28,204200],["2012-02-23",5163.0,5272.07,5053.92,5272.07,604500],["2012-02-24",5344.79,5562.95,5235.72,5344.79,946800],["2012-02-27",5417.51,5708.38,5417.51,5599.31,503400],["2012-02-28",5672.03,5781.1,5308.43,5417.51,490300],["2012-02-29",5381.15,5853.82,5272.07,5490.23,754700],["2012-03-01",5562.95,5708.38,5381.15,5490.23,485100],["2012-03-02",5490.23,5599.31,5453.87,5562.95,543300],["2012-03-05",5635.67,5890.18,5599.31,5890.18,439100],["2012-03-06",6108.33,6144.69,5453.87,5453.87,602400],["2012-03-07",5635.67,5635.67,5308.43,5417.51,215900],["2012-03-08",5344.79,5635.67,5163.0,5199.36,393400],["2012-03-09",5417.51,5526.59,5199.36,5308.43,345800],["2012-03-12",5308.43,5344.79,5053.92,5053.92,291100],["2012-03-13",5090.28,5235.72,5017.56,5126.64,132500],["2012-03-14",5126.64,5235.72,5090.28,5090.28,248600],["2012-03-15",5090.28,5381.15,5053.92,5308.43,189800],["2012-03-16",5381.15,5562.95,5308.43,5308.43,306900],["2012-03-19",5308.43,5417.51,5199.36,5272.07,178200],["2012-03-20",5308.43,5417.51,5272.07,5381.15,199900],["2012-03-21",5344.79,5562.95,5344.79,5453.87,474700],["2012-03-22",5381.15,5490.23,5344.79,5453.87,287400],["2012-03-23",5490.23,5781.1,5417.51,5781.1,1058900],["2012-03-26",6144.69,6144.69,5890.18,6144.69,1171929],["2012-03-27",6144.69,6144.69,5744.74,5744.74,287408],["2012-03-28",5672.03,5817.46,5490.23,5744.74,268480],["2012-03-29",5781.1,5781.1,5381.15,5417.51,518369],["2012-03-30",5453.87,5490.23,5163.0,5272.07,500823],["2012-04-03",5272.07,5599.31,5272.07,5562.95,210234],["2012-04-04",5562.95,5562.95,5308.43,5344.79,257892],["2012-04-05",5308.43,5526.59,5199.36,5490.23,229330],["2012-04-06",5562.95,5562.95,5417.51,5453.87,279040],["2012-04-09",5453.87,5672.03,5417.51,5599.31,314944],["2012-04-10",5599.31,5817.46,5562.95,5599.31,324615],["2012-04-11",5635.67,5817.46,5599.31,5744.74,247649],["2012-04-12",5744.74,5890.18,5672.03,5744.74,340076],["2012-04-13",5744.74,5781.1,5562.95,5672.03,156094],["2012-04-16",5744.74,6035.62,5635.67,5962.9,482000],["2012-04-17",5999.26,6071.98,5817.46,5853.82,381737],["2012-04-18",5926.54,6253.77,5817.46,6144.69,787797],["2012-04-19",6108.33,6508.29,6108.33,6326.49,1138731],["2012-04-20",6108.33,6290.13,6108.33,6217.41,482557],["2012-04-23",6181.05,6217.41,6035.62,6108.33,213832],["2012-04-24",6035.62,6181.05,5890.18,6144.69,184200],["2012-04-25",6217.41,6326.49,5999.26,6290.13,991272],["2012-04-26",6290.13,6362.85,6108.33,6144.69,255500],["2012-04-27",6181.05,6290.13,6144.69,6181.05,254304],["2012-05-02",6290.13,6326.49,6181.05,6217.41,272800],["2012-05-03",6181.05,6253.77,6071.98,6253.77,412313],["2012-05-04",6290.13,6617.36,6181.05,6617.36,524433],["2012-05-07",6726.44,7053.67,6544.64,7053.67,596840],["2012-05-08",7453.62,7526.34,7090.03,7380.9,1552130],["2012-05-09",7235.47,7417.26,6908.24,7090.03,541408],["2012-05-10",7126.39,7308.19,6726.44,6799.16,573616],["2012-05-11",6799.16,7090.03,6653.72,6726.44,435868],["2012-05-14",6653.72,6690.08,6290.13,6326.49,858952],["2012-05-15",6217.41,6435.57,6181.05,6326.49,461500],["2012-05-16",6362.85,6617.36,6217.41,6581.0,359540],["2012-05-17",6508.29,6617.36,6144.69,6217.41,134840],["2012-05-18",6217.41,6217.41,5853.82,6071.98,239846],["2012-05-21",6035.62,6471.93,6035.62,6471.93,219815],["2012-05-22",6581.0,6581.0,6253.77,6326.49,185100],["2012-05-23",6399.21,6399.21,5890.18,6326.49,273531],["2012-05-24",5890.18,6108.33,5781.1,6071.98,214337],["2012-05-25",6144.69,6399.21,6035.62,6399.21,314860],["2012-05-28",6544.64,6581.0,6290.13,6362.85,130868],["2012-05-29",6108.33,6290.13,6071.98,6253.77,76800],["2012-05-30",6217.41,6217.41,6108.33,6144.69,63840],["2012-05-31",6108.33,6108.33,5853.82,5926.54,228237],["2012-06-01",5926.54,6035.62,5817.46,5999.26,94880],["2012-06-04",5962.9,5962.9,5635.67,5744.74,131700],["2012-06-05",5562.95,5781.1,5417.51,5781.1,98900],["2012-06-06",5890.18,5890.18,5708.38,5781.1,80400],["2012-06-07",5890.18,6181.05,5817.46,6108.33,141342],["2012-06-08",6108.33,6253.77,5962.9,6071.98,112562],["2012-06-11",5999.26,6181.05,5999.26,6108.33,101288],["2012-06-12",5999.26,6071.98,5853.82,6035.62,89891],["2012-06-13",5890.18,5926.54,5781.1,5890.18,98972],["2012-06-14",5853.82,5926.54,5781.1,5853.82,72900],["2012-06-15",5817.46,5926.54,5817.46,5853.82,79300],["2012-06-18",5962.9,6035.62,5890.18,5890.18,68100],["2012-06-19",5926.54,5926.54,5817.46,5817.46,82100],["2012-06-20",5817.46,5853.82,5781.1,5817.46,53700],["2012-06-21",5817.46,5853.82,5744.74,5781.1,36500],["2012-06-22",5744.74,5781.1,5635.67,5708.38,74200],["2012-06-25",5599.31,5672.03,5381.15,5453.87,192500],["2012-06-26",5417.51,5417.51,5163.0,5163.0,116300],["2012-06-27",5199.36,5381.15,5199.36,5199.36,65400],["2012-06-28",5163.0,5453.87,5163.0,5381.15,103400],["2012-06-29",5344.79,5381.15,5272.07,5344.79,79100],["2012-07-02",5308.43,5344.79,5090.28,5199.36,169200],["2012-07-03",5199.36,5199.36,4872.12,4981.2,228200],["2012-07-04",4944.84,4981.2,4835.77,4835.77,91400],["2012-07-05",4908.48,5126.64,4835.77,5126.64,139300],["2012-07-06",5163.0,5199.36,5053.92,5053.92,57540],["2012-07-09",4981.2,4981.2,4799.41,4799.41,83900],["2012-07-10",4799.41,4908.48,4653.97,4799.41,35920],["2012-07-11",4835.77,4944.84,4835.77,4944.84,85300],["2012-07-12",4944.84,5163.0,4944.84,5126.64,95000],["2012-07-13",5126.64,5344.79,5126.64,5235.72,135400],["2012-07-16",5235.72,5235.72,5090.28,5090.28,65270],["2012-07-17",5090.28,5344.79,5090.28,5344.79,75944],["2012-07-18",5308.43,5344.79,5090.28,5235.72,63020],["2012-07-19",5308.43,5599.31,5308.43,5599.31,390944],["2012-07-20",5672.03,5926.54,5635.67,5635.67,342146],["2012-07-23",5744.74,5744.74,5453.87,5526.59,166900],["2012-07-24",5453.87,5490.23,5344.79,5381.15,133200],["2012-07-25",5308.43,5417.51,5272.07,5344.79,80900],["2012-07-26",5381.15,5417.51,5308.43,5344.79,97528],["2012-07-27",5453.87,5453.87,5308.43,5308.43,80100],["2012-07-30",5272.07,5308.43,5235.72,5272.07,127600],["2012-07-31",5344.79,5344.79,5163.0,5199.36,56400],["2012-08-01",5199.36,5199.36,5090.28,5199.36,64600],["2012-08-02",5272.07,5381.15,5272.07,5308.43,30100],["2012-08-03",5308.43,5308.43,5272.07,5272.07,27766],["2012-08-06",5308.43,5562.95,5272.07,5453.87,204948],["2012-08-07",5453.87,5453.87,5308.43,5344.79,68600],["2012-08-08",5308.43,5453.87,5272.07,5453.87,90451],["2012-08-09",5490.23,5490.23,5308.43,5381.15,24765],["2012-08-10",5344.79,5381.15,5272.07,5381.15,82228],["2012-08-13",5272.07,5308.43,5235.72,5272.07,35710],["2012-08-14",5308.43,5381.15,5308.43,5308.43,21519],["2012-08-15",5308.43,5308.43,5235.72,5308.43,39572],["2012-08-16",5308.43,5344.79,5272.07,5344.79,78020],["2012-08-17",5308.43,5453.87,5308.43,5381.15,162830],["2012-08-20",5381.15,5490.23,5381.15,5490.23,92800],["2012-08-21",5526.59,5526.59,5126.64,5126.64,239700],["2012-08-22",5090.28,5126.64,4944.84,4981.2,135417],["2012-08-23",5017.56,5017.56,4726.69,4726.69,165300],["2012-08-24",4435.81,5053.92,4435.81,4872.12,150600],["2012-08-27",4908.48,4908.48,4581.25,4581.25,136820],["2012-08-28",4544.89,4690.33,4472.17,4690.33,69700],["2012-08-29",4835.77,4981.2,4763.05,4944.84,97088],["2012-08-30",4981.2,4981.2,4872.12,4908.48,44100],["2012-08-31",4799.41,4908.48,4799.41,4908.48,48200],["2012-09-04",4908.48,4981.2,4908.48,4944.84,75300],["2012-09-05",4908.48,4908.48,4763.05,4872.12,49178],["2012-09-06",4872.12,4872.12,4763.05,4799.41,63800],["2012-09-07",4799.41,4872.12,4726.69,4799.41,63600],["2012-09-10",4726.69,4726.69,4472.17,4472.17,258400],["2012-09-11",4472.17,4544.89,4399.46,4508.53,65300],["2012-09-12",4399.46,4617.61,4399.46,4508.53,28300],["2012-09-13",4544.89,4617.61,4399.46,4617.61,100217],["2012-09-14",4653.97,4799.41,4617.61,4726.69,111400],["2012-09-17",4763.05,4763.05,4508.53,4544.89,123000],["2012-09-18",4508.53,4508.53,4290.38,4290.38,287674],["2012-09-19",4290.38,4435.81,4181.3,4435.81,161900],["2012-09-20",4363.1,4363.1,4254.02,4363.1,59700],["2012-09-21",4363.1,4399.46,4290.38,4363.1,146100],["2012-09-24",4326.74,4364.69,4288.78,4326.74,67100],["2012-09-25",4212.88,4364.69,4174.92,4250.83,38400],["2012-09-26",4250.83,4402.64,4250.83,4402.64,76200],["2012-09-27",4364.69,4364.69,4326.74,4364.69,19500],["2012-09-28",4288.78,4364.69,4288.78,4326.74,72300],["2012-10-01",4364.69,4364.69,4136.97,4250.83,42401],["2012-10-02",4212.88,4288.78,4174.92,4288.78,103000],["2012-10-03",4326.74,4440.6,4326.74,4364.69,127800],["2012-10-04",4440.6,4440.6,4364.69,4402.64,50100],["2012-10-05",4402.64,4592.41,4364.69,4554.46,156100],["2012-10-08",4668.32,4744.23,4554.46,4744.23,162800],["2012-10-09",4744.23,4820.14,4706.28,4706.28,228800],["2012-10-10",4782.18,4858.09,4668.32,4858.09,125000],["2012-10-11",4820.14,5085.81,4820.14,4858.09,255934],["2012-10-12",4934.0,4934.0,4782.18,4820.14,99080],["2012-10-15",4858.09,4858.09,4744.23,4782.18,109200],["2012-10-16",4744.23,4971.95,4744.23,4971.95,210300],["2012-10-17",5047.86,5047.86,4896.04,4934.0,226060],["2012-10-18",4934.0,5009.91,4934.0,4934.0,89400],["2012-10-19",4934.0,4934.0,4706.28,4934.0,239000],["2012-10-22",4896.04,4896.04,4706.28,4782.18,54900],["2012-10-23",4744.23,4858.09,4744.23,4782.18,61700],["2012-10-24",4744.23,4782.18,4706.28,4782.18,56200],["2012-10-25",4630.37,4858.09,4478.55,4744.23,102300],["2012-10-26",4706.28,4782.18,4706.28,4744.23,39200],["2012-10-29",4744.23,4744.23,4668.32,4706.28,29700],["2012-10-30",4744.23,5047.86,4706.28,4896.04,647640],["2012-10-31",5009.91,5009.91,4782.18,4820.14,24260],["2012-11-01",4858.09,4896.04,4744.23,4858.09,119819],["2012-11-02",4971.95,4971.95,4554.46,4554.46,410800],["2012-11-05",4516.51,4516.51,4288.78,4288.78,327410],["2012-11-06",4326.74,4364.69,4212.88,4326.74,149900],["2012-11-07",4364.69,4516.51,4364.69,4516.51,185000],["2012-11-08",4516.51,4554.46,4440.6,4554.46,122400],["2012-11-09",4744.23,4820.14,4630.37,4820.14,349100],["2012-11-12",5085.81,5085.81,4896.04,5047.86,794103],["2012-11-13",5123.77,5123.77,4896.04,4971.95,310800],["2012-11-14",4934.0,5009.91,4896.04,4934.0,248000],["2012-11-15",4934.0,4971.95,4896.04,4896.04,324974],["2012-11-16",4858.09,4934.0,4744.23,4934.0,269000],["2012-11-19",5047.86,5047.86,4896.04,4934.0,188400],["2012-11-20",4934.0,4971.95,4858.09,4934.0,346200],["2012-11-21",5023.77,5066.34,4896.04,4981.19,184100],["2012-11-22",4938.62,4981.19,4938.62,4981.19,82100],["2012-11-23",4938.62,4981.19,4853.47,4896.04,124700],["2012-11-26",4938.62,4938.62,4810.9,4810.9,172400],["2012-11-27",4810.9,4853.47,4768.32,4853.47,82300],["2012-11-28",4810.9,4896.04,4768.32,4810.9,42700],["2012-11-29",4810.9,4853.47,4768.32,4853.47,171380],["2012-11-30",4896.04,4896.04,4810.9,4810.9,51434],["2012-12-03",4853.47,4853.47,4768.32,4853.47,50500],["2012-12-04",4896.04,4981.19,4853.47,4981.19,130300],["2012-12-05",4981.19,5066.34,4938.62,5023.77,187000],["2012-12-06",4981.19,5023.77,4938.62,4981.19,148100],["2012-12-07",5023.77,5023.77,4896.04,4981.19,100900],["2012-12-10",4938.62,5066.34,4938.62,5023.77,261240],["2012-12-11",5108.92,5321.79,4938.62,5194.06,665600],["2012-12-12",5108.92,5364.36,5108.92,5321.79,210100],["2012-12-13",5321.79,5406.94,5236.64,5321.79,300039],["2012-12-14",5321.79,5321.79,5194.06,5236.64,296400],["2012-12-17",5194.06,5364.36,5194.06,5279.21,378800],["2012-12-18",5279.21,5321.79,5194.06,5236.64,186500],["2012-12-19",5279.21,5364.36,5236.64,5321.79,135717],["2012-12-20",5364.36,5364.36,5236.64,5236.64,149800],["2012-12-21",5194.06,5236.64,5151.49,5236.64,73956],["2012-12-24",5279.21,5321.79,5194.06,5321.79,83300],["2012-12-25",5108.92,5364.36,5108.92,5279.21,221540],["2012-12-26",5279.21,5406.94,5236.64,5364.36,489400],["2012-12-27",5406.94,5662.38,5406.94,5534.66,599900],["2012-12-28",5492.08,5619.81,5406.94,5577.23,369900],["2013-01-02",5577.23,5832.68,5577.23,5747.53,575400],["2013-01-03",5790.11,5790.11,5492.08,5577.23,551200],["2013-01-04",5662.38,5747.53,5577.23,5704.96,436300],["2013-01-07",5790.11,5917.83,5662.38,5747.53,927900],["2013-01-08",5832.68,5960.4,5747.53,5832.68,474908],["2013-01-09",5875.25,6002.98,5619.81,5662.38,727901],["2013-01-10",5662.38,5832.68,5619.81,5747.53,510060],["2013-01-11",5875.25,5960.4,5747.53,5747.53,420797],["2013-01-14",5832.68,5832.68,5662.38,5704.96,363639],["2013-01-15",5747.53,6130.7,5747.53,6002.98,1268702],["2013-01-16",6173.27,6173.27,5960.4,5960.4,638900],["2013-01-17",5960.4,6002.98,5790.11,5832.68,524100],["2013-01-18",5747.53,5875.25,5704.96,5747.53,639700],["2013-01-21",5790.11,5790.11,5662.38,5662.38,305200],["2013-01-22",5704.96,5704.96,5449.51,5534.66,467700],["2013-01-23",5577.23,5577.23,5449.51,5577.23,338000],["2013-01-24",5577.23,5704.96,5577.23,5619.81,293100],["2013-01-25",5662.38,5790.11,5662.38,5747.53,278116],["2013-01-28",5790.11,5917.83,5747.53,5790.11,351692],["2013-01-29",5790.11,5832.68,5662.38,5832.68,233200],["2013-01-30",5832.68,5875.25,5790.11,5832.68,400200],["2013-01-31",5790.11,5875.25,5704.96,5747.53,268700],["2013-02-01",5704.96,5747.53,5619.81,5747.53,271540],["2013-02-04",5747.53,5875.25,5747.53,5747.53,258653],["2013-02-05",5704.96,5747.53,5662.38,5704.96,338078],["2013-02-06",5747.53,5832.68,5704.96,5790.11,292029],["2013-02-07",5790.11,5875.25,5747.53,5875.25,399270],["2013-02-08",5832.68,6130.7,5790.11,6045.55,1429700],["2013-02-18",6130.7,6471.29,6130.7,6471.29,1008222],["2013-02-19",6428.72,6471.29,6301.0,6301.0,728854],["2013-02-20",6215.85,6301.0,6173.27,6301.0,975600],["2013-02-21",6258.42,6258.42,5662.38,5747.53,882250],["2013-02-22",6173.27,6173.27,5619.81,5790.11,582850],["2013-02-25",5917.83,5917.83,5704.96,5790.11,397400],["2013-02-26",5790.11,5790.11,5449.51,5534.66,670040],["2013-02-27",5534.66,5662.38,5492.08,5662.38,272600],["2013-02-28",5747.53,5747.53,5577.23,5577.23,185000],["2013-03-01",5619.81,5662.38,5577.23,5619.81,174734],["2013-03-04",5619.81,5619.81,5321.79,5364.36,438150],["2013-03-05",5321.79,5449.51,5279.21,5364.36,304500],["2013-03-06",5321.79,5492.08,5321.79,5449.51,239270],["2013-03-07",5364.36,5492.08,5364.36,5406.94,129620],["2013-03-08",5449.51,5492.08,5406.94,5492.08,60400],["2013-03-11",5449.51,5619.81,5406.94,5577.23,132911],["2013-03-12",5534.66,5619.81,5406.94,5577.23,134700],["2013-03-13",5534.66,5577.23,5406.94,5449.51,60770],["2013-03-14",5492.08,5492.08,5406.94,5449.51,198721],["2013-03-15",5449.51,5492.08,5364.36,5492.08,200700],["2013-03-18",5492.08,5534.66,5364.36,5449.51,99200],["2013-03-19",5406.94,5449.51,5364.36,5406.94,43200],["2013-03-20",5406.94,5492.08,5406.94,5449.51,153500],["2013-03-21",5492.08,5917.83,5492.08,5747.53,985020],["2013-03-22",5790.11,5832.68,5492.08,5662.38,393380],["2013-03-25",5619.81,5662.38,5534.66,5662.38,77500],["2013-03-26",5662.38,5704.96,5577.23,5619.81,340200],["2013-03-27",5534.66,5619.81,5534.66,5577.23,229400],["2013-03-28",5534.66,5577.23,5449.51,5534.66,161000],["2013-03-29",5321.79,5534.66,5321.79,5492.08,331300],["2013-04-01",5449.51,5662.38,5449.51,5662.38,215450],["2013-04-02",5619.81,5747.53,5577.23,5619.81,347720],["2013-04-03",5577.23,5704.96,5534.66,5704.96,318100],["2013-04-04",5662.38,5960.4,5619.81,5790.11,1083100],["2013-04-05",5747.53,6045.55,5747.53,6002.98,1412431],["2013-04-08",6002.98,6301.0,6002.98,6173.27,1259811],["2013-04-09",6173.27,6258.42,6088.13,6130.7,580058],["2013-04-10",6130.7,6471.29,6045.55,6088.13,2548058],["2013-04-11",6130.7,6301.0,6130.7,6301.0,925811],["2013-04-12",6301.0,6556.44,6258.42,6428.72,1613909],["2013-04-15",6386.15,6386.15,5875.25,6002.98,832130],["2013-04-16",5917.83,6173.27,5832.68,6045.55,646400],["2013-04-17",6173.27,6173.27,5917.83,5960.4,433600],["2013-04-18",5875.25,5960.4,5704.96,5832.68,474400],["2013-04-22",5790.11,5832.68,5662.38,5662.38,353400],["2013-04-23",5875.25,6088.13,5790.11,5875.25,368500],["2013-04-24",5960.4,6088.13,5917.83,6088.13,866400],["2013-04-25",6045.55,6471.29,6045.55,6258.42,1321100],["2013-04-26",6215.85,6258.42,6088.13,6173.27,442100],["2013-05-02",6173.27,6173.27,6045.55,6088.13,298018],["2013-05-03",6045.55,6130.7,6002.98,6088.13,396648],["2013-05-06",6088.13,6343.57,6045.55,6301.0,620699],["2013-05-07",6173.27,6386.15,6173.27,6258.42,562750],["2013-05-08",6258.42,6301.0,6173.27,6215.85,347313],["2013-05-09",6215.85,6556.44,6215.85,6428.72,1156235],["2013-05-10",6428.72,6641.59,6428.72,6599.02,1710143],["2013-05-13",6684.17,6811.89,6684.17,6726.74,759091],["2013-05-14",6726.74,6769.31,6513.87,6641.59,1232322],["2013-05-15",6513.87,6684.17,6513.87,6641.59,906697],["2013-05-16",6599.02,6726.74,6556.44,6641.59,548274],["2013-05-17",6641.59,6641.59,6513.87,6556.44,493582],["2013-05-20",6556.44,6897.04,6513.87,6854.46,1165913],["2013-05-21",6897.04,7024.76,6769.31,6811.89,1034227],["2013-05-22",6939.61,7152.48,6854.46,7024.76,986989],["2013-05-23",6982.19,7237.63,6897.04,6939.61,1080097],["2013-05-24",6939.61,7322.78,6939.61,7237.63,1093167],["2013-05-27",7322.78,7705.95,7322.78,7535.65,1163606],["2013-05-28",7620.8,7876.25,7493.08,7876.25,964887],["2013-05-29",7876.25,8089.12,7493.08,7620.8,1223676],["2013-05-30",7578.23,8003.97,7535.65,7961.39,887192],["2013-05-31",8046.54,8387.14,7791.1,7833.67,863861],["2013-06-03",7918.82,7918.82,7578.23,7620.8,705400],["2013-06-04",7620.8,7833.67,7535.65,7535.65,1006902],["2013-06-05",7663.37,7748.52,7578.23,7748.52,344687],["2013-06-06",7705.95,7791.1,7663.37,7748.52,608843],["2013-06-07",7748.52,7961.39,7748.52,7833.67,545215],["2013-06-10",7918.82,7961.39,7578.23,7620.8,633928],["2013-06-11",7663.37,7663.37,7407.93,7493.08,470345],["2013-06-12",7493.08,7535.65,7365.35,7407.93,523970],["2013-06-13",7322.78,7407.93,7109.91,7365.35,1109796],["2013-06-14",7365.35,7407.93,7152.48,7237.63,250246],["2013-06-17",7195.06,7365.35,6982.19,7067.33,439044],["2013-06-18",7024.76,7322.78,6939.61,7280.21,760552],["2013-06-19",7280.21,7493.08,7237.63,7322.78,443200],["2013-06-20",7322.78,7322.78,7152.48,7237.63,302300],["2013-06-21",7109.91,7237.63,7067.33,7237.63,350100],["2013-06-24",7152.48,7152.48,6939.61,6939.61,392300],["2013-06-25",6939.61,6982.19,6513.87,6726.74,659900],["2013-06-26",6769.31,6811.89,6641.59,6811.89,401200],["2013-06-27",6854.46,6982.19,6811.89,6939.61,184100],["2013-06-28",7024.76,7024.76,6854.46,6939.61,467600],["2013-07-01",6939.61,6939.61,6769.31,6811.89,286974],["2013-07-02",6811.89,7109.91,6811.89,7067.33,376577],["2013-07-03",7067.33,7067.33,6982.19,7024.76,125950],["2013-07-04",6982.19,7067.33,6939.61,6939.61,79740],["2013-07-05",6939.61,6982.19,6854.46,6897.04,377500],["2013-07-08",6897.04,6939.61,6811.89,6854.46,389200],["2013-07-09",6811.89,6897.04,6769.31,6854.46,87780],["2013-07-10",6811.89,6854.46,6769.31,6769.31,150169],["2013-07-11",6769.31,6854.46,6684.17,6854.46,230900],["2013-07-12",7024.76,7024.76,6854.46,7024.76,246200],["2013-07-15",7024.76,7109.91,6982.19,6982.19,326036],["2013-07-16",6939.61,7067.33,6939.61,7024.76,144100],["2013-07-17",7024.76,7195.06,6982.19,7195.06,378047],["2013-07-18",7109.91,7365.35,7109.91,7195.06,388200],["2013-07-19",7280.21,7322.78,7195.06,7237.63,319266],["2013-07-22",7280.21,7322.78,7109.91,7152.48,173000],["2013-07-23",7152.48,7195.06,7024.76,7024.76,311000],["2013-07-24",7109.91,7109.91,6854.46,6854.46,347400],["2013-07-25",6854.46,6939.61,6769.31,6769.31,220500],["2013-07-26",6811.89,6811.89,6684.17,6811.89,159750],["2013-07-29",6769.31,6811.89,6556.44,6556.44,273374],["2013-07-30",6599.02,6726.74,6556.44,6641.59,257824],["2013-07-31",6641.59,6641.59,6556.44,6599.02,161011],["2013-08-01",6599.02,6684.17,6599.02,6684.17,201800],["2013-08-02",6726.74,6726.74,6641.59,6684.17,90700],["2013-08-05",6684.17,6726.74,6641.59,6684.17,133180],["2013-08-06",6641.59,6641.59,6556.44,6599.02,153181],["2013-08-07",6684.17,6684.17,6599.02,6641.59,257833],["2013-08-08",6684.17,6684.17,6513.87,6556.44,262987],["2013-08-09",6513.87,6513.87,6258.42,6343.57,968885],["2013-08-12",6343.57,6428.72,6301.0,6301.0,148220],["2013-08-13",6301.0,6301.0,6215.85,6215.85,244598],["2013-08-14",6215.85,6428.72,6173.27,6428.72,289767],["2013-08-15",6428.72,6513.87,6343.57,6343.57,172560],["2013-08-16",6343.57,6513.87,6343.57,6471.29,318680],["2013-08-19",6471.29,6556.44,6471.29,6556.44,208610],["2013-08-20",6599.02,6599.02,6386.15,6428.72,156949],["2013-08-21",6428.72,6428.72,6343.57,6428.72,174950],["2013-08-22",6386.15,6428.72,6173.27,6301.0,202700],["2013-08-23",6301.0,6301.0,6215.85,6258.42,217574],["2013-08-26",6215.85,6258.42,6088.13,6258.42,130697],["2013-08-27",6258.42,6258.42,6130.7,6173.27,33423],["2013-08-28",6130.7,6130.7,5960.4,6002.98,237819],["2013-08-29",6045.55,6088.13,5960.4,6045.55,93000],["2013-08-30",6045.55,6130.7,5960.4,6130.7,61060],["2013-09-03",6088.13,6088.13,5960.4,5960.4,103310],["2013-09-04",5960.4,5960.4,5832.68,5832.68,171565],["2013-09-05",5917.83,6002.98,5875.25,6002.98,93100],["2013-09-06",6002.98,6045.55,5960.4,6002.98,93613],["2013-09-09",5960.4,5960.4,5704.96,5832.68,145000],["2013-09-10",5790.11,5960.4,5747.53,5917.83,120597],["2013-09-11",5960.4,6045.55,5960.4,5960.4,202600],["2013-09-12",6002.98,6045.55,5917.83,5960.4,100574],["2013-09-13",5960.4,5960.4,5917.83,5960.4,36800],["2013-09-16",6002.98,6045.55,5917.83,5960.4,32900],["2013-09-17",5364.36,6045.55,5364.36,5917.83,131014],["2013-09-18",5875.25,5917.83,5832.68,5832.68,118320],["2013-09-19",5832.68,5960.4,5832.68,5875.25,191610],["2013-09-20",5960.4,5960.4,5875.25,5917.83,53300],["2013-09-23",5875.25,6002.98,5832.68,6002.98,142900],["2013-09-24",5960.4,6258.42,5960.4,6173.27,367158],["2013-09-25",6173.27,6258.42,6130.7,6173.27,157660],["2013-09-26",6130.7,6173.27,6130.7,6173.27,96953],["2013-09-27",6173.27,6258.42,6088.13,6130.7,327920],["2013-09-30",6130.7,6258.42,6130.7,6258.42,216250],["2013-10-01",6258.42,6513.87,6258.42,6343.57,542417],["2013-10-02",6343.57,6471.29,6343.57,6428.72,239488],["2013-10-03",6386.15,6428.72,6258.42,6343.57,275200],["2013-10-04",6343.57,6386.15,6215.85,6343.57,273337],["2013-10-07",6343.57,6513.87,6343.57,6471.29,230811],["2013-10-08",6428.72,6471.29,6386.15,6428.72,283670],["2013-10-09",6428.72,6556.44,6428.72,6428.72,299000],["2013-10-10",6428.72,6513.87,6343.57,6471.29,467300],["2013-10-11",6471.29,6556.44,6471.29,6471.29,650540],["2013-10-14",6471.29,6599.02,6471.29,6599.02,373061],["2013-10-15",6599.02,6684.17,6556.44,6641.59,520400],["2013-10-16",6599.02,6684.17,6599.02,6599.02,443466],["2013-10-17",6684.17,6811.89,6641.59,6726.74,390800],["2013-10-18",6726.74,6769.31,6641.59,6641.59,198596],["2013-10-21",6726.74,6726.74,6641.59,6684.17,339724],["2013-10-22",7047.93,7047.93,6547.75,6593.22,429360],["2013-10-23",6593.22,6684.17,6593.22,6593.22,261172],["2013-10-24",6638.69,6638.69,6411.34,6456.81,314751],["2013-10-25",6547.75,6547.75,6411.34,6502.28,121920],["2013-10-28",6547.75,6729.64,6365.87,6365.87,172700],["2013-10-29",6411.34,6456.81,6320.4,6456.81,155700],["2013-10-30",6365.87,6411.34,6183.99,6274.93,647786],["2013-10-31",6274.93,6320.4,6229.46,6320.4,238247],["2013-11-01",6274.93,6320.4,6229.46,6229.46,180950],["2013-11-04",6229.46,6365.87,6229.46,6365.87,135718],["2013-11-05",6365.87,6365.87,6274.93,6320.4,218444],["2013-11-06",6365.87,6365.87,6274.93,6365.87,133699],["2013-11-07",6365.87,6456.81,6320.4,6320.4,360215],["2013-11-08",6320.4,6320.4,6229.46,6274.93,214500],["2013-11-11",6320.4,6456.81,6274.93,6456.81,414002],["2013-11-12",6502.28,6547.75,6365.87,6365.87,273010],["2013-11-13",6320.4,6365.87,6274.93,6274.93,148950],["2013-11-14",6320.4,6365.87,6274.93,6365.87,124320],["2013-11-15",6365.87,6411.34,6320.4,6320.4,130300],["2013-11-18",6365.87,6456.81,6365.87,6456.81,547107],["2013-11-19",6456.81,6456.81,6365.87,6365.87,203704],["2013-11-20",6365.87,6547.75,6365.87,6502.28,507550],["2013-11-21",6502.28,6775.11,6456.81,6456.81,634206],["2013-11-22",6456.81,6547.75,6456.81,6547.75,204805],["2013-11-25",6411.34,6638.69,6183.99,6547.75,264259],["2013-11-26",6547.75,6547.75,6502.28,6547.75,227778],["2013-11-27",6547.75,6638.69,6456.81,6456.81,144725],["2013-11-28",6456.81,6502.28,6456.81,6456.81,105500],["2013-11-29",6456.81,6456.81,6365.87,6456.81,148229],["2013-12-02",6456.81,6456.81,6365.87,6365.87,127900],["2013-12-03",6411.34,6502.28,6411.34,6456.81,168650],["2013-12-04",6456.81,6502.28,6411.34,6502.28,250300],["2013-12-05",6502.28,6502.28,6411.34,6456.81,194860],["2013-12-06",6456.81,6502.28,6411.34,6411.34,226000],["2013-12-09",6411.34,6638.69,6411.34,6456.81,309495],["2013-12-10",6502.28,6502.28,6411.34,6411.34,129000],["2013-12-11",6365.87,6411.34,6274.93,6274.93,269239],["2013-12-12",6183.99,6320.4,6183.99,6320.4,194200],["2013-12-13",6365.87,6365.87,6274.93,6365.87,69961],["2013-12-16",6320.4,6456.81,6320.4,6456.81,145108],["2013-12-17",6456.81,6729.64,6456.81,6729.64,1091601],["2013-12-18",6729.64,6820.58,6684.17,6729.64,217447],["2013-12-19",6729.64,6956.99,6729.64,6820.58,764360],["2013-12-20",6911.52,6911.52,6684.17,6684.17,299046],["2013-12-23",6684.17,6820.58,6593.22,6638.69,580400],["2013-12-24",6729.64,6911.52,6684.17,6820.58,1318459],["2013-12-25",6820.58,6820.58,6729.64,6820.58,171649],["2013-12-26",6684.17,6820.58,6684.17,6729.64,96122],["2013-12-27",6684.17,6684.17,6593.22,6593.22,325421],["2013-12-30",6593.22,6593.22,6411.34,6411.34,282500],["2013-12-31",6502.28,6593.22,6411.34,6593.22,238500],["2014-01-02",6638.69,6638.69,6502.28,6547.75,68867],["2014-01-03",6547.75,6547.75,6456.81,6502.28,88500],["2014-01-06",6593.22,6638.69,6547.75,6638.69,142487],["2014-01-07",6638.69,6729.64,6593.22,6638.69,207934],["2014-01-08",6593.22,6729.64,6547.75,6684.17,295350],["2014-01-09",6684.17,7320.75,6684.17,7229.81,1675297],["2014-01-10",7229.81,7502.63,7093.4,7093.4,959393],["2014-01-13",7047.93,7275.28,7047.93,7184.34,543700],["2014-01-14",7184.34,7457.16,7138.87,7229.81,1001473],["2014-01-15",7229.81,7457.16,7184.34,7320.75,617620],["2014-01-16",7366.22,7366.22,7138.87,7229.81,286521],["2014-01-17",7229.81,7320.75,7093.4,7093.4,435450],["2014-01-20",7093.4,7093.4,6911.52,6956.99,515345],["2014-01-21",6866.05,7093.4,6820.58,7047.93,356810],["2014-01-22",7047.93,7275.28,7002.46,7047.93,365410],["2014-01-23",7093.4,7184.34,7047.93,7184.34,158550],["2014-01-24",7275.28,7275.28,7093.4,7229.81,191030],["2014-01-27",7184.34,7229.81,7184.34,7229.81,107700],["2014-02-06",7275.28,7275.28,7138.87,7229.81,230404],["2014-02-07",7229.81,7593.58,7229.81,7457.16,603800],["2014-02-10",7411.69,7457.16,7366.22,7457.16,271705],["2014-02-11",7548.11,7593.58,7366.22,7366.22,452854],["2014-02-12",7366.22,7502.63,7366.22,7457.16,585945],["2014-02-13",7502.63,7820.93,7502.63,7684.52,851300],["2014-02-14",7729.99,7957.34,7684.52,7729.99,646313],["2014-02-17",7775.46,7866.4,7639.05,7729.99,501734],["2014-02-18",7729.99,7775.46,7684.52,7775.46,808248],["2014-02-19",7775.46,8184.69,7729.99,8184.69,990816],["2014-02-20",8230.16,8457.52,7502.63,7820.93,1531097],["2014-02-21",7729.99,8002.81,7729.99,7820.93,548977],["2014-02-24",7866.4,8048.28,7775.46,8048.28,213244],["2014-02-25",8048.28,8093.75,7911.87,7911.87,518570],["2014-02-26",7957.34,8002.81,7820.93,7911.87,486310],["2014-02-27",7911.87,7957.34,7684.52,7684.52,554143],["2014-02-28",7684.52,7820.93,7502.63,7684.52,493132],["2014-03-03",7684.52,7684.52,7229.81,7366.22,697600],["2014-03-04",7366.22,7366.22,7184.34,7320.75,540160],["2014-03-05",7457.16,7548.11,7366.22,7502.63,612214],["2014-03-06",7502.63,7502.63,7411.69,7502.63,462446],["2014-03-07",7502.63,7684.52,7502.63,7639.05,439464],["2014-03-10",7548.11,7684.52,7502.63,7593.58,346281],["2014-03-11",7593.58,7729.99,7548.11,7593.58,605003],["2014-03-12",7593.58,7684.52,7502.63,7502.63,497639],["2014-03-13",7502.63,7684.52,7502.63,7502.63,277400],["2014-03-14",7502.63,7684.52,7502.63,7593.58,580327],["2014-03-17",7593.58,7820.93,7593.58,7729.99,950910],["2014-03-18",7775.46,8502.99,7775.46,8457.52,2222734],["2014-03-19",8502.99,9094.1,8366.57,8866.75,1217028],["2014-03-20",8821.28,8957.69,8321.1,8457.52,1358640],["2014-03-21",8457.52,8866.75,8366.57,8730.34,1483076],["2014-03-24",8730.34,9003.16,8684.87,8866.75,929138],["2014-03-25",9003.16,9457.87,8912.22,9139.57,1687038],["2014-03-26",9185.04,9275.98,8684.87,8730.34,1637975],["2014-03-27",8775.81,9003.16,8502.99,9003.16,659485],["2014-03-28",9094.1,9185.04,8775.81,8775.81,428260],["2014-03-31",8775.81,8866.75,8639.4,8639.4,497791],["2014-04-01",8639.4,8639.4,8093.75,8321.1,932705],["2014-04-02",8184.69,8366.57,7820.93,8321.1,674082],["2014-04-03",8366.57,8457.52,8275.63,8366.57,452541],["2014-04-04",8366.57,8366.57,8184.69,8230.16,294810],["2014-04-07",8184.69,8321.1,8184.69,8321.1,402395],["2014-04-08",8593.93,8593.93,8321.1,8412.04,307219],["2014-04-10",8412.04,8548.46,8412.04,8457.52,269200],["2014-04-11",8412.04,8457.52,8275.63,8457.52,260309],["2014-04-14",8457.52,8639.4,8275.63,8275.63,247891],["2014-04-15",8184.69,8366.57,7957.34,8048.28,361297],["2014-04-16",8048.28,8093.75,7275.28,7684.52,481650],["2014-04-17",7684.52,7957.34,7684.52,7729.99,216850],["2014-04-18",7775.46,7866.4,7275.28,7275.28,239186],["2014-04-21",7320.75,7320.75,6911.52,6911.52,278500],["2014-04-22",7047.93,7184.34,6820.58,7138.87,275530],["2014-04-23",7138.87,7366.22,7138.87,7275.28,318332],["2014-04-24",7184.34,7275.28,7093.4,7229.81,181441],["2014-04-25",7229.81,7275.28,7138.87,7184.34,323505],["2014-04-28",7275.28,7275.28,7093.4,7184.34,125700],["2014-04-29",7275.28,7275.28,7138.87,7275.28,288910],["2014-05-05",7366.22,7548.11,7275.28,7275.28,571714],["2014-05-06",7275.28,7275.28,6911.52,7093.4,382936],["2014-05-07",7275.28,7275.28,7093.4,7229.81,158200],["2014-05-08",7184.34,7184.34,6547.75,6547.75,1329025],["2014-05-09",6547.75,6911.52,6411.34,6911.52,358280],["2014-05-12",6911.52,6911.52,6274.93,6411.34,512000],["2014-05-13",6411.34,6638.69,6274.93,6365.87,369310],["2014-05-14",6365.87,6775.11,6365.87,6775.11,240710],["2014-05-15",6775.11,6911.52,6456.81,6547.75,480400],["2014-05-16",6547.75,6820.58,6547.75,6820.58,285500],["2014-05-19",6775.11,6911.52,6684.17,6866.05,297600],["2014-05-20",6729.64,7002.46,6684.17,7002.46,308966],["2014-05-21",6775.11,7229.81,6775.11,7229.81,523060],["2014-05-22",7275.28,7275.28,6956.99,6956.99,427827],["2014-05-23",7002.46,7047.93,6820.58,6866.05,278299],["2014-05-26",6820.58,6911.52,6684.17,6866.05,150025],["2014-05-27",6775.11,7138.87,6775.11,7093.4,403500],["2014-05-28",7093.4,7275.28,7093.4,7184.34,598570],["2014-05-29",7184.34,7229.81,7047.93,7093.4,316292],["2014-05-30",7047.93,7138.87,6866.05,7047.93,212544],["2014-06-02",6956.99,7002.46,6911.52,6911.52,195410],["2014-06-03",6911.52,7002.46,6820.58,6956.99,162251],["2014-06-04",6866.05,6911.52,6775.11,6820.58,260057],["2014-06-05",6820.58,6911.52,6729.64,6911.52,61455],["2014-06-06",6820.58,7002.46,6820.58,7002.46,77648],["2014-06-09",7047.93,7093.4,6911.52,6956.99,290500],["2014-06-10",7002.46,7002.46,6866.05,6911.52,188354],["2014-06-11",6956.99,6956.99,6911.52,6956.99,119820],["2014-06-12",6956.99,7275.28,6956.99,7229.81,636814],["2014-06-13",7138.87,7229.81,7093.4,7093.4,314185],["2014-06-16",7093.4,7093.4,7002.46,7093.4,93983],["2014-06-17",7093.4,7184.34,7093.4,7184.34,164770],["2014-06-18",7229.81,7502.63,7229.81,7411.69,565770],["2014-06-19",7411.69,7639.05,7229.81,7639.05,1145820],["2014-06-20",7639.05,7957.34,7639.05,7820.93,586830],["2014-06-23",7820.93,7866.4,7639.05,7775.46,424062],["2014-06-24",7684.52,8184.69,7639.05,8093.75,843757],["2014-06-25",8184.69,8321.1,8048.28,8139.22,603989],["2014-06-26",8139.22,8275.63,8002.81,8139.22,581289],["2014-06-27",8093.75,8093.75,7957.34,8048.28,435807],["2014-06-30",8093.75,8230.16,8048.28,8093.75,396553],["2014-07-01",8093.75,8184.69,8048.28,8139.22,356005],["2014-07-02",8139.22,8593.93,8093.75,8548.46,1221998],["2014-07-03",8593.93,8821.28,8548.46,8730.34,950861],["2014-07-04",9003.16,9003.16,8548.46,8593.93,725198],["2014-07-07",8639.4,8775.81,8593.93,8593.93,644604],["2014-07-08",8730.34,8821.28,8593.93,8821.28,1265898],["2014-07-09",8866.75,9321.46,8866.75,9230.51,3532033],["2014-07-10",9185.04,9639.75,9185.04,9412.4,1272813],["2014-07-11",9457.87,9548.81,9139.57,9366.93,1126349],["2014-07-14",9503.34,9503.34,9185.04,9503.34,663730],["2014-07-15",9730.69,9958.04,9639.75,9776.16,1183898],["2014-07-16",10003.51,10230.87,9776.16,9776.16,2024352],["2014-07-17",9776.16,10048.98,9776.16,10048.98,1187000],["2014-07-18",10048.98,10367.28,9912.57,10094.45,1687213],["2014-07-21",10139.92,10367.28,9912.57,10094.45,1235230],["2014-07-22",10048.98,10094.45,9776.16,9912.57,1035700],["2014-07-23",9867.1,10094.45,9867.1,9958.04,1156365],["2014-07-24",9958.04,10776.51,9867.1,10549.16,2738243],["2014-07-25",11231.22,11231.22,10367.28,10367.28,1199103],["2014-07-28",10367.28,10559.26,9743.32,9887.31,1128460],["2014-07-29",9887.31,10079.3,9503.34,10079.3,1162745],["2014-07-30",9887.31,10127.29,9791.32,9791.32,995151],["2014-07-31",9743.32,10223.29,9743.32,10223.29,653155],["2014-08-01",10223.29,10751.25,10079.3,10607.26,1736120],["2014-08-04",10655.26,10943.24,10559.26,10895.24,1470975],["2014-08-05",11039.23,11279.21,10943.24,11039.23,1336085],["2014-08-06",10991.23,11231.22,10943.24,11087.23,844082],["2014-08-07",11039.23,11471.2,10943.24,11423.2,1616900],["2014-08-08",11423.2,11567.19,11231.22,11279.21,938230],["2014-08-11",11279.21,11375.21,11039.23,11375.21,1106607],["2014-08-12",11279.21,11375.21,11135.22,11183.22,705900],["2014-08-13",11279.21,11951.17,11231.22,11711.18,1678566],["2014-08-14",11903.17,12287.14,11615.19,11999.16,1779126],["2014-08-15",12143.15,13055.09,11999.16,12863.1,2057504],["2014-08-18",12959.1,13919.03,12911.1,13727.04,1777067],["2014-08-19",13823.04,13871.03,13343.07,13535.06,1893745],["2014-08-20",13535.06,14015.02,13295.07,13919.03,1701823],["2014-08-21",14063.02,14351.0,13679.05,13871.03,2163417],["2014-08-22",13871.03,14207.01,13679.05,13775.04,1671812],["2014-08-25",13823.04,15118.95,13823.04,15118.95,1544360],["2014-08-26",15166.94,16606.84,15166.94,16462.85,2099922],["2014-08-27",16702.84,16798.83,15982.89,16270.87,1966268],["2014-08-28",16126.88,17086.81,15838.9,16558.85,1784704],["2014-08-29",16558.85,17086.81,16174.87,16318.86,1743065],["2014-09-03",16318.86,16510.85,15694.91,15694.91,2150500],["2014-09-04",15598.91,16030.88,15406.93,16030.88,1619940],["2014-09-05",16558.85,16558.85,16078.88,16318.86,1235655],["2014-09-08",16366.86,17326.79,16222.87,17086.81,2546058],["2014-09-09",17086.81,17086.81,15406.93,15598.91,2547755],["2014-09-10",15358.93,16078.88,14878.96,16078.88,1946067],["2014-09-11",16078.88,16798.83,16078.88,16558.85,2180388],["2014-09-12",16606.84,18190.73,16414.86,18190.73,5362044],["2014-09-15",18718.69,19966.61,18478.71,19582.63,3303079],["2014-09-16",19678.63,21502.5,19198.66,21502.5,2997768],["2014-09-17",21598.49,22750.41,19582.63,19582.63,3117921],["2014-09-18",19582.63,20014.6,17662.77,17662.77,4674985],["2014-09-19",17038.81,18526.71,16846.83,18526.71,2035928],["2014-09-22",18574.7,19870.61,18526.71,18718.69,1732790],["2014-09-23",18718.69,18814.69,17278.79,17614.77,2671541],["2014-09-24",17614.77,17662.77,16126.88,16654.84,2665936],["2014-09-25",16798.83,17950.75,15838.9,17902.75,1979116],["2014-09-26",17998.74,18238.73,17326.79,17422.78,2030618],["2014-09-29",17422.78,17422.78,16462.85,16558.85,1398096],["2014-09-30",16558.85,16990.81,15934.89,16174.87,1667434],["2014-10-01",16174.87,17038.81,16174.87,16798.83,1748757],["2014-10-02",17038.81,17182.8,16510.85,16510.85,2151397],["2014-10-03",16414.86,16702.84,16366.86,16606.84,1307540],["2014-10-06",16654.84,17470.78,16654.84,17278.79,1483838],["2014-10-07",17230.8,17422.78,17038.81,17086.81,1157612],["2014-10-08",16942.82,17662.77,16894.82,17278.79,2236625],["2014-10-09",17326.79,17950.75,17326.79,17422.78,1497825],["2014-10-10",17518.78,17518.78,16990.81,17038.81,1599360],["2014-10-13",16990.81,16990.81,16702.84,16750.83,1215908],["2014-10-14",16990.81,17086.81,16558.85,16558.85,1322974],["2014-10-15",16750.83,16750.83,15934.89,16366.86,1519628],["2014-10-16",16366.86,16366.86,15118.95,15118.95,1916974],["2014-10-17",15118.95,15550.92,14399.0,15214.94,1651655],["2014-10-20",15262.94,15598.91,14974.96,14974.96,1101773],["2014-10-21",15022.95,15022.95,14494.99,14542.99,1470644],["2014-10-22",14734.97,15214.94,14734.97,15214.94,1283634],["2014-10-23",15358.93,15550.92,14686.98,14734.97,993282],["2014-10-24",14734.97,15070.95,14638.98,14782.97,859710],["2014-10-27",14734.97,14878.96,13823.04,13919.03,1706890],["2014-10-28",13919.03,14207.01,13823.04,14063.02,1093860],["2014-10-29",14399.0,14734.97,14255.01,14590.98,702010],["2014-10-30",14590.98,14590.98,14303.0,14303.0,874210],["2014-10-31",14159.01,14830.97,14159.01,14638.98,1114525],["2014-11-03",14878.96,15886.89,14878.96,15886.89,2893220],["2014-11-04",15982.89,16798.83,15742.9,16222.87,2954765],["2014-11-05",16078.88,16270.87,15646.91,16174.87,1682177],["2014-11-06",16126.88,16750.83,16126.88,16174.87,1686144],["2014-11-07",15598.91,16222.87,15598.91,16126.88,1369010],["2014-11-10",16126.88,16510.85,16126.88,16126.88,1320765],["2014-11-11",16174.87,16414.86,16078.88,16174.87,1220466],["2014-11-12",16318.86,17278.79,16270.87,17278.79,4002041],["2014-11-13",17374.79,17998.74,17278.79,17278.79,2349530],["2014-11-14",17278.79,17470.78,16702.84,17134.8,1849305],["2014-11-17",17182.8,17230.8,16702.84,16702.84,1745700],["2014-11-18",16702.84,16942.82,16462.85,16462.85,1602480],["2014-11-19",16462.85,16654.84,16078.88,16414.86,1883530],["2014-11-20",16462.85,17038.81,16366.86,17038.81,1090068],["2014-11-21",17086.81,17086.81,16318.86,16318.86,1466830],["2014-11-24",16366.86,16366.86,15886.89,15982.89,1236530],["2014-11-25",15886.89,16318.86,15886.89,16174.87,636585],["2014-11-26",16174.87,16222.87,15214.94,15310.93,1680553],["2014-11-27",15310.93,15502.92,14686.98,15502.92,1775270],["2014-11-28",15502.92,15502.92,14494.99,14878.96,1695029],["2014-12-01",14830.97,15310.93,14542.99,14926.96,944661],["2014-12-02",14926.96,15454.92,14926.96,15262.94,1066508],["2014-12-03",15262.94,15502.92,15262.94,15406.93,859048],["2014-12-04",15406.93,15598.91,15118.95,15118.95,878002],["2014-12-05",15022.95,15118.95,14782.97,14926.96,1053176],["2014-12-08",14926.96,14926.96,13535.06,13535.06,2423470],["2014-12-09",13487.06,13487.06,12191.15,12191.15,3919394],["2014-12-10",11519.2,12671.12,11231.22,12575.12,1883710],["2014-12-11",11999.16,12479.13,11759.18,11807.18,769938],["2014-12-12",11615.19,12047.16,11327.21,11807.18,1059766],["2014-12-15",11567.19,12191.15,11519.2,11855.17,1206800],["2014-12-16",11615.19,11759.18,11039.23,11039.23,2006249],["2014-12-17",11039.23,11471.2,10271.28,11039.23,1980982],["2014-12-18",9935.31,12143.15,9935.31,12143.15,2035397],["2014-12-19",12287.14,12767.11,12047.16,12143.15,2179988],["2014-12-22",12239.15,12767.11,12143.15,12623.12,1911114],["2014-12-23",12383.14,12671.12,12095.16,12383.14,1542594],["2014-12-24",12479.13,12911.1,12431.13,12623.12,1513330],["2014-12-25",12479.13,12527.13,12047.16,12143.15,1116010],["2014-12-26",12143.15,12335.14,11759.18,11951.17,1260130],["2014-12-29",11903.17,11999.16,11279.21,11519.2,1166700],["2014-12-30",11279.21,11759.18,10943.24,11615.19,976960],["2014-12-31",11615.19,12239.15,11615.19,12047.16,957070],["2015-01-05",11999.16,11999.16,11567.19,11615.19,1312750],["2015-01-06",11279.21,11615.19,11135.22,11471.2,884510],["2015-01-07",11279.21,11903.17,11039.23,11759.18,1504228],["2015-01-08",11855.17,12047.16,11759.18,11759.18,1027084],["2015-01-09",11951.17,12383.14,11807.18,12143.15,1737146],["2015-01-12",12143.15,12287.14,11759.18,11807.18,991706],["2015-01-13",11663.19,11759.18,11423.2,11519.2,999776],["2015-01-14",11519.2,11711.18,11471.2,11615.19,877626],["2015-01-15",10463.27,12623.12,10463.27,12143.15,2784209],["2015-01-16",12143.15,12383.14,11999.16,12191.15,1147497],["2015-01-19",12287.14,12527.13,12143.15,12191.15,1041090],["2015-01-20",12143.15,12239.15,11951.17,12095.16,923069],["2015-01-21",11999.16,12143.15,11903.17,11903.17,741203],["2015-01-22",11999.16,12143.15,11903.17,12047.16,411410],["2015-01-23",11999.16,12239.15,11999.16,11999.16,937544],["2015-01-26",11999.16,12047.16,11855.17,11855.17,836358],["2015-01-27",11855.17,12047.16,11519.2,11711.18,1225840],["2015-01-28",11711.18,11855.17,11519.2,11567.19,741247],["2015-01-29",11663.19,11663.19,11327.21,11471.2,734225],["2015-01-30",11471.2,11567.19,11183.22,11231.22,547300],["2015-02-02",11567.19,11615.19,11183.22,11231.22,671610],["2015-02-03",11423.2,11759.18,11423.2,11423.2,963905],["2015-02-04",11615.19,11855.17,11567.19,11807.18,1564580],["2015-02-05",11807.18,11807.18,11519.2,11567.19,537050],["2015-02-06",11615.19,11855.17,11615.19,11615.19,526310],["2015-02-09",11663.19,11711.18,11423.2,11423.2,687700],["2015-02-10",11423.2,11471.2,11327.21,11423.2,507251],["2015-02-11",11327.21,11423.2,11183.22,11279.21,838354],["2015-02-12",11231.22,11471.2,11231.22,11327.21,483735],["2015-02-13",11423.2,11519.2,11327.21,11327.21,482000],["2015-02-24",11327.21,11423.2,11231.22,11375.21,355560],["2015-02-25",11375.21,11423.2,11135.22,11135.22,600345],["2015-02-26",11135.22,11423.2,11087.23,11375.21,571300],["2015-02-27",11327.21,11375.21,11183.22,11231.22,569820],["2015-03-02",11279.21,11327.21,11135.22,11135.22,342400],["2015-03-03",11231.22,11231.22,11087.23,11183.22,612900],["2015-03-04",11279.21,11423.2,11231.22,11375.21,766866],["2015-03-05",11375.21,12143.15,11039.23,11903.17,3318884],["2015-03-06",11951.17,11951.17,11759.18,11807.18,517387],["2015-03-09",11711.18,11759.18,11471.2,11471.2,765608],["2015-03-10",11423.2,11567.19,11375.21,11375.21,819385],["2015-03-11",11375.21,11615.19,11279.21,11519.2,669636],["2015-03-12",11519.2,11759.18,11519.2,11519.2,698836],["2015-03-13",11519.2,11567.19,11375.21,11375.21,404280],["2015-03-16",11279.21,11279.21,11135.22,11183.22,889210],["2015-03-17",11135.22,11279.21,11135.22,11279.21,486442],["2015-03-18",11231.22,11327.21,11087.23,11087.23,605350],["2015-03-19",11135.22,11375.21,11135.22,11231.22,314076],["2015-03-20",11231.22,11279.21,11135.22,11135.22,310472],["2015-03-23",11231.22,11231.22,10991.23,10991.23,439722],["2015-03-24",11039.23,11039.23,10703.25,10895.24,774500],["2015-03-25",10895.24,11039.23,10655.26,10655.26,768944],["2015-03-26",10751.25,10895.24,10703.25,10799.25,421500],["2015-03-27",10847.24,11087.23,10751.25,10751.25,239769],["2015-03-30",10799.25,10799.25,10319.28,10367.28,392050],["2015-03-31",10367.28,10703.25,10367.28,10463.27,336120],["2015-04-01",9455.34,10655.26,9455.34,9935.31,581200],["2015-04-02",8975.37,10175.29,8975.37,10175.29,372839],["2015-04-03",10175.29,10223.29,10031.3,10175.29,261250],["2015-04-06",10127.29,10319.28,10079.3,10079.3,308100],["2015-04-07",10175.29,10319.28,10127.29,10319.28,302028],["2015-04-08",10463.27,10559.26,10415.27,10415.27,369710],["2015-04-09",10367.28,10511.27,10319.28,10367.28,233167],["2015-04-10",10655.26,10751.25,10271.28,10271.28,256495],["2015-04-13",10319.28,10559.26,10271.28,10367.28,285920],["2015-04-14",10367.28,10559.26,10367.28,10463.27,500500],["2015-04-15",10559.26,11279.21,10559.26,11279.21,1849799],["2015-04-16",11423.2,11855.17,11375.21,11471.2,2347561],["2015-04-17",11423.2,11615.19,11279.21,11279.21,887331],["2015-04-20",11279.21,11567.19,11231.22,11423.2,1118240],["2015-04-21",10319.28,11567.19,10319.28,11231.22,832804],["2015-04-22",11327.21,11327.21,11183.22,11183.22,757350],["2015-04-23",11183.22,11375.21,11087.23,11231.22,856600],["2015-04-24",11375.21,11663.19,11375.21,11519.2,1462333],["2015-04-27",11519.2,11519.2,11279.21,11279.21,320821],["2015-05-04",11423.2,11423.2,10463.27,10463.27,977455],["2015-05-05",10319.28,10655.26,9455.34,10463.27,964721],["2015-05-06",10511.27,10991.23,10511.27,10559.26,919955],["2015-05-07",10607.26,10751.25,10319.28,10607.26,468540],["2015-05-08",10511.27,10607.26,10319.28,10415.27,619500],["2015-05-11",10559.26,10559.26,10175.29,10319.28,416235],["2015-05-12",10319.28,10463.27,10127.29,10175.29,729294],["2015-05-13",10559.26,10559.26,10175.29,10271.28,458368],["2015-05-14",10415.27,10463.27,10271.28,10367.28,393906],["2015-05-15",9935.31,10319.28,9935.31,10079.3,605300],["2015-05-18",10223.29,10223.29,9743.32,9743.32,779020],["2015-05-19",9599.33,10031.3,9599.33,10031.3,413218],["2015-05-20",9935.31,10415.27,9839.31,10319.28,785620],["2015-05-21",10367.28,10655.26,10223.29,10559.26,1178446],["2015-05-22",10703.25,10895.24,10607.26,10703.25,1593150],["2015-05-25",10703.25,10847.24,10559.26,10607.26,819945],["2015-05-26",10607.26,10991.23,10607.26,10751.25,894726],["2015-05-27",9743.32,10703.25,9743.32,10511.27,1023514],["2015-05-28",10559.26,10751.25,10463.27,10559.26,773480],["2015-05-29",10559.26,10607.26,10415.27,10415.27,727400],["2015-06-01",10463.27,10799.25,10415.27,10415.27,1106159],["2015-06-02",10463.27,11039.23,10463.27,10943.24,2166560],["2015-06-03",11039.23,11711.18,10991.23,11615.19,3276083],["2015-06-04",12767.11,12767.11,11471.2,11519.2,1729872],["2015-06-05",11375.21,12287.14,11231.22,12287.14,3229418],["2015-06-08",12335.14,13487.06,12287.14,12863.1,3242095],["2015-06-09",12863.1,13199.08,12527.13,12815.11,2099380],["2015-06-10",12959.1,13535.06,12863.1,13487.06,2448821],["2015-06-11",13583.05,14063.02,13247.08,13295.07,2354847],["2015-06-12",13295.07,13871.03,13151.08,13487.06,3017222],["2015-06-15",13583.05,13727.04,13199.08,13199.08,1339281],["2015-06-16",13199.08,13343.07,13103.09,13103.09,1478031],["2015-06-17",14399.0,14399.0,12767.11,12767.11,1683332],["2015-06-18",12911.1,13007.09,12863.1,12959.1,949800],["2015-06-19",13151.08,13247.08,12767.11,12863.1,779258],["2015-06-22",12863.1,13007.09,12815.11,12911.1,976704],["2015-06-23",13007.09,13343.07,13007.09,13199.08,1154438],["2015-06-24",13295.07,13823.04,13295.07,13631.05,2042875],["2015-06-25",13631.05,13727.04,13439.06,13439.06,1040227],["2015-06-26",13583.05,13583.05,12959.1,13007.09,2065457],["2015-06-29",13007.09,13103.09,12815.11,13103.09,1182460],["2015-06-30",13151.08,13247.08,12959.1,13007.09,1217710],["2015-07-01",13103.09,13199.08,12959.1,13151.08,1106732],["2015-07-02",13151.08,13343.07,13055.09,13199.08,1147220],["2015-07-03",13343.07,13583.05,13295.07,13391.07,1808684],["2015-07-06",13439.06,13919.03,13343.07,13919.03,2806431],["2015-07-07",13919.03,13919.03,13535.06,13535.06,2022068],["2015-07-08",13936.09,13936.09,12883.37,12883.37,2852113],["2015-07-09",12833.24,12983.63,12732.98,12833.24,1614550],["2015-07-10",12833.24,13234.28,12833.24,13083.89,1429255],["2015-07-13",13083.89,13284.41,13033.76,13134.02,1203830],["2015-07-14",13033.76,13134.02,12582.59,12582.59,1385842],["2015-07-15",12732.98,12883.37,12382.07,12382.07,1593004],["2015-07-16",12331.94,12382.07,12031.16,12331.94,1491552],["2015-07-17",12331.94,12582.59,12331.94,12382.07,658435],["2015-07-20",12331.94,12331.94,11730.38,11780.51,1441470],["2015-07-21",11830.64,11981.03,11429.6,11529.86,1021183],["2015-07-22",11479.73,11630.12,11178.95,11630.12,1331240],["2015-07-23",11630.12,11780.51,11529.86,11630.12,883500],["2015-07-24",11630.12,11680.25,11479.73,11529.86,1000705],["2015-07-27",11579.99,12131.42,11529.86,11930.9,1272779],["2015-07-28",11880.77,12031.16,11529.86,11529.86,941550],["2015-07-29",11529.86,11780.51,11479.73,11479.73,574716],["2015-07-30",11780.51,11880.77,11579.99,11730.38,626330],["2015-07-31",11780.51,11780.51,11529.86,11529.86,354238],["2015-08-03",11479.73,11479.73,11078.69,11178.95,871838],["2015-08-04",11028.56,11279.21,10978.43,11128.82,823450],["2015-08-05",11229.08,11279.21,11178.95,11279.21,366000],["2015-08-06",11279.21,11279.21,11078.69,11078.69,509950],["2015-08-07",11028.56,11128.82,10978.43,10978.43,406799],["2015-08-10",10928.3,11028.56,10828.04,10928.3,708350],["2015-08-11",10978.43,11229.08,10978.43,11028.56,391970],["2015-08-12",10126.23,11028.56,10126.23,10727.79,807925],["2015-08-13",10727.79,10828.04,10376.88,10376.88,592425],["2015-08-14",10376.88,10376.88,9975.84,10176.36,704550],["2015-08-17",10326.75,10326.75,9725.19,9775.32,606635],["2015-08-18",9775.32,9975.84,9775.32,9975.84,510520],["2015-08-19",10928.3,10928.3,9925.71,9975.84,466087],["2015-08-20",9975.84,9975.84,9324.15,9474.54,974795],["2015-08-21",10376.88,10376.88,8822.85,9274.02,1134156],["2015-08-24",8822.85,8973.24,8371.68,8371.68,1571470],["2015-08-25",7569.61,8722.59,7569.61,8622.33,1258942],["2015-08-26",8622.33,9474.54,8522.07,9474.54,1144774],["2015-08-27",9524.67,9925.71,9524.67,9574.8,1197025],["2015-08-28",9675.06,10326.75,9624.93,10276.62,1721197],["2015-08-31",10427.01,10627.53,10176.36,10276.62,1386260],["2015-09-01",10477.14,10777.91,10326.75,10376.88,1000498],["2015-09-03",10276.62,10376.88,9825.45,9875.58,920310],["2015-09-04",9875.58,10025.97,9825.45,9875.58,572500],["2015-09-07",9775.32,9875.58,9675.06,9675.06,512374],["2015-09-08",9675.06,9925.71,9574.8,9925.71,358800],["2015-09-09",10025.97,10176.36,10025.97,10076.1,705962],["2015-09-10",9975.84,9975.84,9825.45,9925.71,420400],["2015-09-11",9925.71,10176.36,9875.58,9925.71,549200],["2015-09-14",9925.71,9925.71,9574.8,9574.8,417300],["2015-09-15",9524.67,10076.1,9424.41,9875.58,1011630],["2015-09-16",9975.84,10025.97,9825.45,9975.84,466300],["2015-09-17",10025.97,10376.88,9975.84,10025.97,1410303],["2015-09-18",9023.37,10276.62,9023.37,10126.23,508002],["2015-09-21",10025.97,10176.36,9975.84,10176.36,393192],["2015-09-22",10276.62,10326.75,10126.23,10126.23,906822],["2015-09-23",10076.1,10326.75,10025.97,10276.62,985713],["2015-09-24",10276.62,10276.62,10076.1,10126.23,538387],["2015-09-25",10076.1,10126.23,10025.97,10076.1,245143],["2015-09-28",10126.23,10126.23,9875.58,9875.58,419400],["2015-09-29",9875.58,9875.58,9624.93,9725.19,506700],["2015-09-30",9825.45,9925.71,9624.93,9725.19,553593],["2015-10-01",9775.32,9825.45,9725.19,9725.19,171320],["2015-10-02",9775.32,9775.32,9675.06,9725.19,318640],["2015-10-05",9775.32,9925.71,9775.32,9875.58,389025],["2015-10-06",10025.97,10176.36,9975.84,10126.23,987557],["2015-10-07",10276.62,10828.04,10276.62,10477.14,2436440],["2015-10-08",10477.14,10577.4,10376.88,10527.27,662161],["2015-10-09",9474.54,10928.3,9474.54,10677.66,1641301],["2015-10-12",10727.79,10777.91,10527.27,10527.27,941339],["2015-10-13",10376.88,10427.01,10276.62,10326.75,710610],["2015-10-14",10276.62,10326.75,10126.23,10226.49,853810],["2015-10-15",10226.49,10326.75,10176.36,10326.75,649800],["2015-10-16",10427.01,10477.14,10276.62,10276.62,456774],["2015-10-19",10276.62,10276.62,10226.49,10226.49,443600],["2015-10-20",10226.49,10226.49,9975.84,10126.23,589259],["2015-10-21",10126.23,10176.36,9975.84,9975.84,341000],["2015-10-22",9925.71,10126.23,9925.71,10076.1,296560],["2015-10-23",10176.36,10226.49,10025.97,10025.97,465830],["2015-10-26",10025.97,10025.97,9925.71,9925.71,450101],["2015-10-27",9875.58,9925.71,9725.19,9725.19,564009],["2015-10-28",9725.19,9875.58,9725.19,9775.32,446742],["2015-10-29",10176.36,10176.36,9925.71,9975.84,632306],["2015-10-30",10025.97,10025.97,9825.45,9825.45,300690],["2015-11-02",9925.71,9925.71,9775.32,9825.45,264626],["2015-11-03",9825.45,9975.84,9775.32,9975.84,415670],["2015-11-04",10126.23,10126.23,9925.71,9975.84,531870],["2015-11-05",9875.58,9975.84,9875.58,9925.71,121884],["2015-11-06",9825.45,9875.58,9725.19,9775.32,481201],["2015-11-09",8822.85,9825.45,8822.85,9775.32,466693],["2015-11-10",9775.32,9775.32,9675.06,9725.19,456810],["2015-11-11",9725.19,9775.32,9675.06,9675.06,326432],["2015-11-12",9675.06,9675.06,9474.54,9624.93,445000],["2015-11-13",9524.67,9524.67,9324.15,9324.15,580314],["2015-11-16",9274.02,9324.15,8973.24,8973.24,820306],["2015-11-17",8973.24,9223.89,8973.24,9023.37,973742],["2015-11-18",9023.37,9073.5,8973.24,9023.37,565300],["2015-11-19",8973.24,9173.76,8923.11,9123.63,556703],["2015-11-20",9123.63,9173.76,9073.5,9123.63,292300],["2015-11-23",9123.63,9123.63,8973.24,9023.37,363610],["2015-11-24",9123.63,9123.63,8923.11,8923.11,349442],["2015-11-25",9023.37,9073.5,8923.11,8973.24,370310],["2015-11-26",9073.5,9073.5,8973.24,9023.37,484535],["2015-11-27",9023.37,9023.37,8923.11,8923.11,298443],["2015-11-30",8872.98,8872.98,8772.72,8772.72,306306],["2015-12-01",8772.72,8872.98,8772.72,8822.85,132820],["2015-12-02",8822.85,8923.11,8822.85,8872.98,317440],["2015-12-03",8822.85,8822.85,8772.72,8822.85,306670],["2015-12-04",8822.85,8973.24,8772.72,8973.24,368848],["2015-12-07",8923.11,8923.11,8722.59,8722.59,235703],["2015-12-08",8622.33,8622.33,8371.68,8572.2,414640],["2015-12-09",8722.59,8722.59,8471.94,8522.07,58538],["2015-12-10",8471.94,8522.07,8371.68,8371.68,206503],["2015-12-11",8271.42,8522.07,8271.42,8421.81,344330],["2015-12-14",7619.74,8421.81,7619.74,8321.55,315140],["2015-12-15",7820.25,8471.94,7820.25,8471.94,147970],["2015-12-16",8522.07,8622.33,8471.94,8471.94,148600],["2015-12-17",8522.07,8522.07,8371.68,8471.94,92942],["2015-12-18",7669.87,8471.94,7669.87,8171.16,150610],["2015-12-21",8171.16,8171.16,7669.87,7719.99,298630],["2015-12-22",7719.99,8121.03,7719.99,7820.25,279130],["2015-12-23",8572.2,8572.2,7920.51,8020.77,352130],["2015-12-24",8822.85,8822.85,8121.03,8121.03,153500],["2015-12-25",8923.11,8923.11,8020.77,8070.9,267170],["2015-12-28",8020.77,8020.77,7920.51,8020.77,560840],["2015-12-29",7970.64,7970.64,7870.38,7920.51,425300],["2015-12-30",8622.33,8622.33,7920.51,8070.9,181660],["2015-12-31",8020.77,8070.9,7970.64,8020.77,163300],["2016-01-04",8020.77,8020.77,7920.51,7920.51,364790],["2016-01-05",7920.51,7920.51,7820.25,7920.51,114800],["2016-01-06",7870.38,7970.64,7820.25,7970.64,171190],["2016-01-07",7970.64,7970.64,7268.83,7318.96,297800],["2016-01-08",7318.96,7369.09,7118.44,7268.83,189604],["2016-01-11",7168.57,7218.7,6567.01,6867.79,112002],["2016-01-12",6767.53,6867.79,6416.62,6617.14,605803],["2016-01-13",6567.01,7018.18,6516.88,6717.4,471726],["2016-01-14",6767.53,6767.53,6466.75,6516.88,194910],["2016-01-15",5865.19,6667.27,5865.19,6466.75,225109],["2016-01-18",6366.49,6416.62,5865.19,5865.19,840750],["2016-01-19",5865.19,6015.58,5714.8,5865.19,556206],["2016-01-20",5714.8,5915.32,5414.02,5514.28,434400],["2016-01-21",4962.85,5564.41,4962.85,5363.89,573024],["2016-01-22",5464.15,5865.19,5414.02,5865.19,817879],["2016-01-25",6015.58,6416.62,6015.58,6416.62,277360],["2016-01-26",6316.36,6767.53,6115.84,6266.23,798743],["2016-01-27",6416.62,6617.14,6416.62,6516.88,590485],["2016-01-28",6617.14,6867.79,6416.62,6466.75,526714],["2016-01-29",6567.01,7068.31,6567.01,7068.31,1177550],["2016-02-01",7268.83,7318.96,6817.66,6917.92,420500],["2016-02-02",6717.4,6717.4,6416.62,6516.88,357130],["2016-02-03",6216.1,6416.62,6015.58,6366.49,497110],["2016-02-04",6516.88,6767.53,6516.88,6617.14,217650],["2016-02-05",6416.62,6617.14,6416.62,6567.01,230962],["2016-02-15",6366.49,6516.88,6115.84,6466.75,290420],["2016-02-16",6516.88,6817.66,6516.88,6817.66,355920],["2016-02-17",6817.66,6817.66,6516.88,6516.88,312570],["2016-02-18",6767.53,7018.18,6667.27,6817.66,652080],["2016-02-19",6667.27,7018.18,6667.27,6817.66,407760],["2016-02-22",6817.66,7018.18,6817.66,6917.92,451050],["2016-02-23",7018.18,7168.57,6917.92,6968.05,659180],["2016-02-24",6767.53,6917.92,6717.4,6917.92,410909],["2016-02-25",6968.05,7018.18,6717.4,6767.53,360540],["2016-02-26",6867.79,6917.92,6767.53,6817.66,178040],["2016-02-29",6817.66,6867.79,6767.53,6767.53,194410],["2016-03-01",6817.66,6917.92,6767.53,6917.92,425615],["2016-03-02",6917.92,7018.18,6817.66,6867.79,205766],["2016-03-03",6917.92,7168.57,6917.92,7018.18,839225],["2016-03-04",7018.18,7168.57,6968.05,7068.31,377500],["2016-03-07",7218.7,7719.99,7168.57,7519.48,1630620],["2016-03-08",7719.99,7870.38,7419.22,7519.48,1098387],["2016-03-09",7369.09,7419.22,7268.83,7369.09,450613],["2016-03-10",7469.35,7719.99,7469.35,7619.74,1251700],["2016-03-11",7669.87,7770.12,7519.48,7669.87,455136],["2016-03-14",7719.99,7870.38,7669.87,7770.12,635830],["2016-03-15",7770.12,7770.12,7419.22,7469.35,905200],["2016-03-16",7419.22,7519.48,7318.96,7469.35,421920],["2016-03-17",7619.74,7870.38,7569.61,7669.87,727233],["2016-03-18",7770.12,7870.38,7619.74,7619.74,375050],["2016-03-21",7619.74,7619.74,7419.22,7419.22,341620],["2016-03-22",7519.48,7569.61,7419.22,7419.22,408100],["2016-03-23",7419.22,7419.22,7318.96,7369.09,349561],["2016-03-24",7068.31,7369.09,7068.31,7168.57,610235],["2016-03-25",7118.44,7168.57,6917.92,7068.31,346115],["2016-03-28",7218.7,7218.7,7018.18,7118.44,166639],["2016-03-29",7118.44,7118.44,6767.53,6867.79,359700],["2016-03-30",6867.79,6917.92,6817.66,6867.79,330452],["2016-03-31",6817.66,6817.66,6717.4,6717.4,245770],["2016-04-01",6717.4,6717.4,6617.14,6667.27,153400],["2016-04-04",6617.14,6667.27,6466.75,6466.75,276200],["2016-04-05",6366.49,6466.75,6366.49,6466.75,231600],["2016-04-06",6516.88,6767.53,6516.88,6767.53,559720],["2016-04-07",6867.79,7068.31,6767.53,6867.79,306375],["2016-04-08",6867.79,6867.79,6767.53,6817.66,140700],["2016-04-11",6968.05,7068.31,6867.79,6917.92,192114],["2016-04-12",6917.92,7018.18,6867.79,6917.92,253288],["2016-04-13",7018.18,7268.83,6968.05,6968.05,340519],["2016-04-14",7018.18,7068.31,6917.92,6917.92,103438],["2016-04-15",6917.92,6968.05,6917.92,6917.92,312480],["2016-04-19",6767.53,6867.79,6516.88,6567.01,296720],["2016-04-20",6667.27,6767.53,6516.88,6567.01,199155],["2016-04-21",6717.4,6917.92,6717.4,6867.79,340560],["2016-04-22",6867.79,7068.31,6767.53,6917.92,446700],["2016-04-25",6917.92,6917.92,6767.53,6767.53,106216],["2016-04-26",6767.53,6767.53,6717.4,6767.53,198006],["2016-04-27",6817.66,6968.05,6767.53,6767.53,314170],["2016-04-28",6767.53,6817.66,6717.4,6767.53,295530],["2016-04-29",6767.53,6817.66,6717.4,6717.4,239226],["2016-05-04",6617.14,6617.14,6516.88,6567.01,339091],["2016-05-05",6567.01,6667.27,6516.88,6567.01,138308],["2016-05-06",6567.01,6667.27,6516.88,6617.14,143006],["2016-05-09",6717.4,6717.4,6567.01,6567.01,101931],["2016-05-10",6567.01,6567.01,6416.62,6516.88,344230],["2016-05-11",6567.01,6567.01,6416.62,6466.75,81310],["2016-05-12",6567.01,6567.01,6466.75,6466.75,151950],["2016-05-13",6516.88,6717.4,6516.88,6617.14,339603],["2016-05-16",6617.14,6817.66,6617.14,6817.66,487021],["2016-05-17",6917.92,7419.22,6917.92,7419.22,1599567],["2016-05-18",7469.35,7719.99,7268.83,7268.83,814390],["2016-05-19",7268.83,7268.83,6968.05,6968.05,564100],["2016-05-20",7118.44,7218.7,7018.18,7068.31,441553],["2016-05-23",7118.44,7118.44,6867.79,6867.79,387441],["2016-05-24",6817.66,7018.18,6817.66,7018.18,172600],["2016-05-25",7218.7,7369.09,7118.44,7118.44,322075],["2016-05-26",7168.57,7268.83,7018.18,7068.31,623513],["2016-05-27",7018.18,7018.18,6968.05,6968.05,163700],["2016-05-30",6968.05,7018.18,6968.05,7018.18,149310],["2016-05-31",7018.18,7318.96,6968.05,7118.44,670702],["2016-06-01",7168.57,7168.57,7018.18,7018.18,310810],["2016-06-02",7018.18,7118.44,7018.18,7118.44,206167],["2016-06-03",7168.57,7419.22,7168.57,7318.96,1446940],["2016-06-06",7318.96,7619.74,7268.83,7569.61,1715726],["2016-06-07",7619.74,8271.42,7569.61,8221.29,1920780],["2016-06-08",8321.55,8471.94,8070.9,8070.9,1827070],["2016-06-09",8271.42,8672.46,8171.16,8622.33,1800583],["2016-06-10",8622.33,8722.59,8371.68,8471.94,1356340],["2016-06-13",8271.42,8321.55,7920.51,7920.51,1235690],["2016-06-14",7820.25,8271.42,7820.25,8171.16,1462336],["2016-06-15",8070.9,8271.42,7920.51,8221.29,669828],["2016-06-16",8070.9,8171.16,7970.64,7970.64,673650],["2016-06-17",7870.38,8121.03,7820.25,8121.03,991645],["2016-06-20",8121.03,8371.68,8121.03,8271.42,890400],["2016-06-21",8371.68,8371.68,8070.9,8070.9,780199],["2016-06-22",8121.03,8221.29,8020.77,8121.03,715940],["2016-06-23",8121.03,8121.03,7970.64,7970.64,485466],["2016-06-24",8020.77,8020.77,7218.7,7519.48,2202890],["2016-06-27",7519.48,7569.61,7168.57,7369.09,684910],["2016-06-28",7268.83,7469.35,7218.7,7419.22,297980],["2016-06-29",7519.48,7619.74,7469.35,7569.61,545970],["2016-06-30",7719.99,7870.38,7519.48,7519.48,711610],["2016-07-01",7519.48,7770.12,7419.22,7719.99,538925],["2016-07-04",7719.99,7820.25,7619.74,7619.74,528400],["2016-07-05",7569.61,7619.74,7519.48,7519.48,668638],["2016-07-06",7469.35,7519.48,7318.96,7469.35,623763],["2016-07-07",7369.09,7569.61,7369.09,7469.35,693280],["2016-07-08",7369.09,7419.22,7218.7,7268.83,581310],["2016-07-11",7268.83,7268.83,6917.92,6917.92,491740],["2016-07-12",6917.92,7018.18,6767.53,6917.92,765631],["2016-07-13",6968.05,7268.83,6968.05,7068.31,405370],["2016-07-14",7018.18,7068.31,6917.92,7068.31,693809],["2016-07-15",7068.31,7068.31,6968.05,7018.18,231207],["2016-07-18",7018.18,7118.44,6968.05,7018.18,309751],["2016-07-19",7018.18,7068.31,6867.79,6968.05,240623],["2016-07-20",6968.05,6968.05,6667.27,6667.27,287078],["2016-07-21",6667.27,6968.05,6617.14,6817.66,388437],["2016-07-22",6767.53,6767.53,6617.14,6767.53,769000],["2016-07-25",6767.53,6767.53,6717.4,6767.53,77010],["2016-07-26",6767.53,6767.53,6516.88,6567.01,320100],["2016-07-27",6667.27,6667.27,6567.01,6567.01,179300],["2016-07-28",6567.01,6567.01,6466.75,6516.88,310100],["2016-07-29",6466.75,6516.88,6416.62,6466.75,134331],["2016-08-01",6516.88,6617.14,6466.75,6567.01,246800],["2016-08-02",6416.62,6416.62,6316.36,6416.62,267033],["2016-08-03",6316.36,6416.62,6266.23,6416.62,225382],["2016-08-04",6567.01,6717.4,6516.88,6516.88,248427],["2016-08-05",6516.88,6516.88,6316.36,6366.49,209582],["2016-08-08",6416.62,6416.62,6316.36,6416.62,83000],["2016-08-09",6416.62,6617.14,6416.62,6567.01,314995],["2016-08-10",6516.88,6567.01,6366.49,6466.75,587100],["2016-08-11",6416.62,6466.75,6316.36,6366.49,264938],["2016-08-12",6466.75,6617.14,6316.36,6366.49,569461],["2016-08-15",6416.62,6567.01,6416.62,6567.01,883180],["2016-08-16",6617.14,6767.53,6466.75,6516.88,382064],["2016-08-17",6567.01,6567.01,6466.75,6516.88,439151],["2016-08-18",6516.88,6516.88,6316.36,6316.36,432500],["2016-08-19",6366.49,6567.01,6316.36,6316.36,584090],["2016-08-22",6316.36,6366.49,6316.36,6316.36,182629],["2016-08-23",6316.36,6316.36,6115.84,6216.1,361111],["2016-08-24",6216.1,6216.1,6065.71,6065.71,305102],["2016-08-25",6015.58,6065.71,5915.32,6015.58,342000],["2016-08-26",6015.58,6015.58,5714.8,5764.93,913690],["2016-08-29",5764.93,5815.06,5213.5,5313.76,969237],["2016-08-30",5363.89,5664.67,5113.24,5664.67,390990],["2016-08-31",5664.67,5664.67,5464.15,5514.28,486222],["2016-09-01",5514.28,5514.28,5363.89,5464.15,276300],["2016-09-05",5464.15,5464.15,5363.89,5414.02,287530],["2016-09-06",5414.02,5564.41,5414.02,5464.15,227900],["2016-09-07",5464.15,5965.45,5464.15,5965.45,1033205],["2016-09-08",6015.58,6266.23,6015.58,6015.58,509500],["2016-09-09",6165.97,6165.97,5915.32,5915.32,345250],["2016-09-12",5965.45,5965.45,5664.67,5714.8,343800],["2016-09-13",5764.93,6015.58,5764.93,5764.93,570280],["2016-09-14",5213.5,5965.45,5213.5,5865.19,352210],["2016-09-15",5865.19,5865.19,5714.8,5764.93,207549],["2016-09-16",5764.93,5915.32,5764.93,5764.93,332460],["2016-09-19",5764.93,5915.32,5664.67,5714.8,312040],["2016-09-20",5764.93,5815.06,5714.8,5764.93,182000],["2016-09-21",5915.32,5915.32,5714.8,5815.06,114646],["2016-09-22",5865.19,5915.32,5815.06,5815.06,490700],["2016-09-23",5815.06,5929.08,5758.05,5872.07,190950],["2016-09-26",5872.07,5872.07,5758.05,5758.05,243300],["2016-09-27",5701.04,5815.06,5644.03,5758.05,264646],["2016-09-28",5644.03,5701.04,5187.95,5644.03,169470],["2016-09-29",5758.05,6157.12,5758.05,6100.11,670949],["2016-09-30",6157.12,6157.12,5758.05,5815.06,217090],["2016-10-03",5872.07,5929.08,5701.04,5758.05,201900],["2016-10-04",5758.05,5815.06,5644.03,5701.04,260410],["2016-10-05",5815.06,5872.07,5701.04,5758.05,171695],["2016-10-06",5758.05,5815.06,5758.05,5815.06,191160],["2016-10-07",5872.07,5929.08,5701.04,5815.06,233686],["2016-10-10",5815.06,5815.06,5701.04,5701.04,120110],["2016-10-11",5758.05,5872.07,5644.03,5701.04,113467],["2016-10-12",5701.04,5758.05,5644.03,5701.04,182260],["2016-10-13",5701.04,5701.04,5587.02,5587.02,199012],["2016-10-14",5644.03,5701.04,5644.03,5644.03,104647],["2016-10-17",5758.05,5986.09,5644.03,5701.04,167713],["2016-10-18",5701.04,5758.05,5644.03,5644.03,146615],["2016-10-19",5644.03,5701.04,5644.03,5644.03,127960],["2016-10-20",5644.03,5815.06,5644.03,5701.04,296598],["2016-10-21",5758.05,5758.05,5644.03,5644.03,49501],["2016-10-24",5644.03,5644.03,5530.01,5587.02,52202],["2016-10-25",5587.02,5587.02,5415.99,5530.01,194800],["2016-10-26",5530.01,5587.02,5415.99,5415.99,199300],["2016-10-27",5415.99,5530.01,5415.99,5415.99,186200],["2016-10-28",5415.99,5415.99,5301.97,5301.97,261220],["2016-10-31",5187.95,5187.95,4788.87,4845.88,397465],["2016-11-01",4845.88,4902.89,4674.85,4845.88,441781],["2016-11-02",4788.87,4845.88,4674.85,4674.85,193230],["2016-11-03",4674.85,4788.87,4617.84,4788.87,220064],["2016-11-04",4674.85,4788.87,4674.85,4788.87,11235],["2016-11-07",4788.87,4902.89,4788.87,4845.88,30612],["2016-11-08",4845.88,4902.89,4731.86,4731.86,92598],["2016-11-09",4731.86,4731.86,4617.84,4731.86,215510],["2016-11-10",4788.87,4902.89,4788.87,4902.89,76529],["2016-11-11",4902.89,4902.89,4788.87,4902.89,32142],["2016-11-14",4845.88,4845.88,4788.87,4788.87,148400],["2016-11-15",4788.87,4788.87,4731.86,4731.86,42660],["2016-11-16",4788.87,4959.91,4788.87,4845.88,79899],["2016-11-17",4788.87,4902.89,4788.87,4788.87,52300],["2016-11-18",4788.87,4788.87,4731.86,4788.87,34164],["2016-11-21",4788.87,4845.88,4788.87,4788.87,36411],["2016-11-22",4845.88,4902.89,4788.87,4902.89,126715],["2016-11-23",4788.87,4845.88,4731.86,4845.88,29991],["2016-11-24",4845.88,4845.88,4731.86,4845.88,27400],["2016-11-25",4788.87,4788.87,4731.86,4731.86,33400],["2016-11-28",4731.86,4731.86,4617.84,4674.85,52000],["2016-11-29",4674.85,4788.87,4560.83,4674.85,64026],["2016-11-30",4674.85,4674.85,4617.84,4674.85,34412],["2016-12-01",4845.88,5130.94,4845.88,5130.94,855375],["2016-12-02",5358.98,5415.99,4959.91,5073.93,178120],["2016-12-05",5130.94,5187.95,4959.91,5073.93,30310],["2016-12-06",4959.91,4959.91,4617.84,4674.85,255530],["2016-12-07",4674.85,4731.86,4560.83,4674.85,108900],["2016-12-08",4674.85,4845.88,4674.85,4731.86,120925],["2016-12-09",4788.87,4845.88,4731.86,4788.87,50500],["2016-12-12",4959.91,5016.92,4845.88,4902.89,430600],["2016-12-13",4902.89,4902.89,4731.86,4845.88,131400],["2016-12-14",4845.88,4845.88,4674.85,4674.85,209400],["2016-12-15",4731.86,4788.87,4674.85,4731.86,121050],["2016-12-16",4788.87,4788.87,4674.85,4674.85,19310],["2016-12-19",4674.85,4845.88,4674.85,4731.86,77660],["2016-12-20",4788.87,4788.87,4674.85,4731.86,98826],["2016-12-21",4788.87,4788.87,4731.86,4788.87,44422],["2016-12-22",4788.87,4788.87,4674.85,4674.85,54918],["2016-12-23",4674.85,4674.85,4617.84,4617.84,38003],["2016-12-26",4731.86,4788.87,4560.83,4617.84,65423],["2016-12-27",4617.84,4617.84,4503.82,4617.84,69800],["2016-12-28",4560.83,4617.84,4503.82,4560.83,81000],["2016-12-29",4560.83,4560.83,4503.82,4503.82,109135],["2016-12-30",4503.82,4560.83,4389.8,4560.83,124351],["2017-01-03",4560.83,4560.83,4503.82,4560.83,70400],["2017-01-04",4560.83,4674.85,4560.83,4617.84,64730],["2017-01-05",4617.84,4617.84,4503.82,4617.84,78152],["2017-01-06",4617.84,4617.84,4503.82,4560.83,61691],["2017-01-09",4560.83,4674.85,4560.83,4617.84,124700],["2017-01-10",4503.82,4617.84,4503.82,4560.83,36010],["2017-01-11",4503.82,4560.83,4503.82,4560.83,46400],["2017-01-12",4560.83,4617.84,4560.83,4560.83,33221],["2017-01-13",4560.83,4617.84,4560.83,4560.83,73502],["2017-01-16",4560.83,4560.83,4503.82,4560.83,64102],["2017-01-17",4560.83,4617.84,4560.83,4560.83,75276],["2017-01-18",4560.83,4617.84,4560.83,4560.83,199300],["2017-01-19",4503.82,4617.84,4503.82,4617.84,86232],["2017-01-20",4617.84,4617.84,4560.83,4617.84,60945],["2017-01-23",4560.83,4617.84,4560.83,4560.83,78207],["2017-01-24",4560.83,4617.84,4560.83,4617.84,61800],["2017-01-25",4617.84,4617.84,4560.83,4560.83,27410],["2017-02-02",4560.83,4560.83,4503.82,4560.83,28900],["2017-02-03",4560.83,4731.86,4560.83,4674.85,234461],["2017-02-06",4617.84,4959.91,4617.84,4788.87,220830],["2017-02-07",4788.87,4902.89,4788.87,4845.88,105542],["2017-02-08",4845.88,4845.88,4731.86,4731.86,59696],["2017-02-09",4731.86,4788.87,4674.85,4788.87,66990],["2017-02-10",4788.87,4788.87,4731.86,4788.87,73570],["2017-02-13",4788.87,5130.94,4788.87,5073.93,393740],["2017-02-14",5073.93,5244.96,4959.91,5073.93,351510],["2017-02-15",5073.93,5244.96,5073.93,5244.96,244410],["2017-02-16",5244.96,5473.0,5073.93,5073.93,325520],["2017-02-17",5073.93,5301.97,4959.91,5301.97,109400],["2017-02-20",5301.97,5301.97,5130.94,5244.96,156998],["2017-02-21",5187.95,5244.96,5073.93,5073.93,163013],["2017-02-22",5073.93,5301.97,5073.93,5187.95,347480],["2017-02-23",5244.96,5244.96,5130.94,5187.95,80274],["2017-02-24",5187.95,5301.97,5130.94,5244.96,122030],["2017-02-27",5130.94,5187.95,5073.93,5187.95,144353],["2017-02-28",5187.95,5187.95,4959.91,4959.91,243208],["2017-03-01",4959.91,5073.93,4845.88,4959.91,220440],["2017-03-02",5016.92,5016.92,4845.88,4902.89,98900],["2017-03-03",4845.88,4845.88,4731.86,4788.87,102152],["2017-03-06",4788.87,4845.88,4731.86,4731.86,69750],["2017-03-07",4788.87,4788.87,4731.86,4788.87,128710],["2017-03-08",4845.88,4845.88,4731.86,4788.87,107196],["2017-03-09",4731.86,4731.86,4674.85,4674.85,105673],["2017-03-10",4674.85,4674.85,4617.84,4674.85,132900],["2017-03-13",4674.85,4674.85,4617.84,4617.84,40160],["2017-03-14",4674.85,4674.85,4560.83,4674.85,143700],["2017-03-15",4674.85,4731.86,4617.84,4731.86,100120],["2017-03-16",4674.85,4845.88,4674.85,4845.88,79360],["2017-03-17",4731.86,4731.86,4674.85,4731.86,37400],["2017-03-20",4617.84,4731.86,4617.84,4674.85,139864],["2017-03-21",4674.85,4674.85,4560.83,4617.84,120400],["2017-03-22",4617.84,4617.84,4560.83,4560.83,229700],["2017-03-23",4560.83,4617.84,4560.83,4560.83,52360],["2017-03-24",4560.83,4617.84,4560.83,4560.83,105779],["2017-03-27",4503.82,4560.83,4389.8,4446.81,260350],["2017-03-28",4446.81,4503.82,4446.81,4503.82,50415],["2017-03-29",4560.83,4560.83,4503.82,4560.83,27010],["2017-03-30",4560.83,4674.85,4560.83,4617.84,83914],["2017-03-31",4674.85,4674.85,4503.82,4503.82,83716],["2017-04-03",4503.82,4674.85,4503.82,4503.82,61729],["2017-04-04",4503.82,4503.82,4389.8,4446.81,306313],["2017-04-05",4503.82,4560.83,4389.8,4389.8,32460],["2017-04-07",4446.81,4503.82,4389.8,4446.81,40220],["2017-04-10",4446.81,4503.82,4389.8,4503.82,56420],["2017-04-11",4503.82,4560.83,4446.81,4503.82,98637],["2017-04-12",4503.82,4503.82,4446.81,4503.82,43510],["2017-04-13",4503.82,4503.82,4389.8,4446.81,36200],["2017-04-14",4446.81,4446.81,4332.79,4332.79,94870],["2017-04-17",4332.79,4389.8,4332.79,4332.79,144470],["2017-04-18",4332.79,4332.79,4218.77,4275.78,60400],["2017-04-19",4275.78,4389.8,4275.78,4389.8,74913],["2017-04-20",4332.79,4389.8,4275.78,4332.79,22798],["2017-04-21",4332.79,4332.79,4275.78,4275.78,17400],["2017-04-24",4275.78,4332.79,4218.77,4275.78,82400],["2017-04-25",4275.78,4389.8,4275.78,4332.79,116900],["2017-04-26",4275.78,4332.79,4275.78,4275.78,73500],["2017-04-27",4332.79,4389.8,4275.78,4332.79,35950],["2017-04-28",4275.78,4332.79,4161.76,4161.76,129800],["2017-05-03",4161.76,4218.77,3762.69,3933.72,294370],["2017-05-04",3933.72,3933.72,3762.69,3933.72,137502],["2017-05-05",3933.72,4275.78,3876.71,4275.78,74310],["2017-05-08",4218.77,4275.78,3990.73,4104.75,93583],["2017-05-09",4104.75,4218.77,4104.75,4218.77,158802],["2017-05-10",4275.78,4275.78,4104.75,4218.77,91231],["2017-05-11",4161.76,4218.77,4104.75,4161.76,71737],["2017-05-12",4161.76,4161.76,4104.75,4104.75,134324],["2017-05-15",4104.75,4275.78,4104.75,4275.78,112804],["2017-05-16",4275.78,4275.78,4218.77,4218.77,93405],["2017-05-17",4218.77,4218.77,4161.76,4161.76,41406],["2017-05-18",4104.75,4218.77,4104.75,4161.76,27742],["2017-05-19",4161.76,4161.76,4104.75,4104.75,31042],["2017-05-22",4161.76,4218.77,4104.75,4161.76,226100],["2017-05-23",4161.76,4275.78,4161.76,4275.78,160445],["2017-05-24",4218.77,4674.85,4218.77,4332.79,133110],["2017-05-25",4503.82,4503.82,4275.78,4446.81,121924],["2017-05-26",4332.79,4332.79,4161.76,4332.79,66916],["2017-05-29",4332.79,4332.79,4161.76,4332.79,55217],["2017-05-30",4218.77,4275.78,4161.76,4161.76,64710],["2017-05-31",4275.78,4275.78,4161.76,4275.78,72220],["2017-06-01",4275.78,4332.79,4161.76,4218.77,69831],["2017-06-02",4218.77,4218.77,3990.73,4161.76,126177],["2017-06-05",4218.77,4218.77,3990.73,4104.75,80000],["2017-06-06",4104.75,4161.76,4047.74,4104.75,16002],["2017-06-07",4104.75,4161.76,4104.75,4161.76,47154],["2017-06-08",4104.75,4218.77,4047.74,4104.75,144518],["2017-06-09",4161.76,4161.76,4047.74,4104.75,67813],["2017-06-12",4104.75,4161.76,4047.74,4104.75,87965],["2017-06-13",4161.76,4503.82,4161.76,4389.8,748159],["2017-06-14",4446.81,4503.82,4332.79,4389.8,150710],["2017-06-15",4275.78,4389.8,4218.77,4275.78,143840],["2017-06-16",4332.79,4332.79,4275.78,4332.79,233060],["2017-06-19",4389.8,4389.8,4218.77,4332.79,111200],["2017-06-20",4389.8,4389.8,4275.78,4332.79,96600],["2017-06-21",4275.78,4275.78,4218.77,4275.78,101960],["2017-06-22",4104.75,4332.79,4104.75,4275.78,33052],["2017-06-23",4218.77,4218.77,4161.76,4218.77,43700],["2017-06-26",4332.79,4389.8,4275.78,4332.79,132880],["2017-06-27",4332.79,4332.79,4218.77,4218.77,153524],["2017-06-28",4332.79,4332.79,4218.77,4275.78,140323],["2017-06-29",4275.78,4446.81,4275.78,4389.8,305325],["2017-06-30",4446.81,4503.82,4389.8,4389.8,316530],["2017-07-03",4446.81,4560.83,4446.81,4446.81,161500],["2017-07-04",4503.82,4503.82,4332.79,4446.81,63677],["2017-07-05",4503.82,4560.83,4446.81,4560.83,309512],["2017-07-06",4560.83,4788.87,4503.82,4788.87,505462],["2017-07-07",5016.92,5016.92,4617.84,4617.84,181561],["2017-07-10",4617.84,4674.85,4389.8,4503.82,181100],["2017-07-11",4446.81,4560.83,4389.8,4503.82,109400],["2017-07-12",4560.83,4560.83,4389.8,4389.8,145004],["2017-07-13",4503.82,4560.83,4389.8,4446.81,98074],["2017-07-14",4560.83,4560.83,4389.8,4503.82,68743],["2017-07-17",4503.82,4674.85,4503.82,4617.84,332217],["2017-07-18",4674.85,4674.85,4560.83,4617.84,218506],["2017-07-19",4617.84,4902.89,4617.84,4788.87,385200],["2017-07-20",4788.87,4845.88,4674.85,4788.87,124722],["2017-07-21",4788.87,5130.94,4788.87,4959.91,725906],["2017-07-24",5073.93,5187.95,4959.91,5016.92,248484],["2017-07-25",5130.94,5130.94,4674.85,4845.88,149596],["2017-07-26",4959.91,5016.92,4788.87,4845.88,69566],["2017-07-27",4845.88,4845.88,4674.85,4845.88,152500],["2017-07-28",4845.88,4959.91,4788.87,4959.91,154600],["2017-07-31",5016.92,5016.92,4845.88,4959.91,143600],["2017-08-01",4959.91,5244.96,4959.91,5016.92,677619],["2017-08-02",5016.92,5358.98,4959.91,5244.96,334685],["2017-08-03",5187.95,5358.98,5130.94,5187.95,268456],["2017-08-04",5187.95,5358.98,5073.93,5301.97,476914],["2017-08-07",5301.97,5473.0,5301.97,5358.98,212587],["2017-08-08",5473.0,5701.04,5358.98,5415.99,198121],["2017-08-09",5415.99,5415.99,5130.94,5301.97,418960],["2017-08-10",5358.98,5358.98,5187.95,5301.97,63000],["2017-08-11",5244.96,5301.97,5244.96,5301.97,63530],["2017-08-14",5301.97,5301.97,5130.94,5187.95,108490],["2017-08-15",5244.96,5244.96,5130.94,5187.95,59900],["2017-08-16",5244.96,5244.96,5130.94,5187.95,63170],["2017-08-17",5187.95,5187.95,5016.92,5073.93,292305],["2017-08-18",4959.91,5073.93,4788.87,4845.88,122157],["2017-08-21",4959.91,5073.93,4845.88,4845.88,35550],["2017-08-22",4902.89,5016.92,4845.88,4959.91,45100],["2017-08-23",4902.89,4959.91,4902.89,4959.91,26005],["2017-08-24",4902.89,4959.91,4845.88,4845.88,45180],["2017-08-25",4959.91,4959.91,4788.87,4902.89,36970],["2017-08-28",4902.89,4902.89,4446.81,4845.88,59330],["2017-08-29",4788.87,4902.89,4731.86,4902.89,66748],["2017-08-30",4788.87,4788.87,4731.86,4788.87,31110],["2017-08-31",4845.88,4902.89,4674.85,4845.88,19600],["2017-09-01",4902.89,4959.91,4845.88,4902.89,5700],["2017-09-05",4959.91,4959.91,4788.87,4845.88,30020],["2017-09-06",4845.88,4959.91,4674.85,4902.89,98200],["2017-09-07",4902.89,5016.92,4902.89,4959.91,57579],["2017-09-08",5016.92,5016.92,4902.89,4959.91,29200],["2017-09-11",4902.89,4902.89,4845.88,4902.89,28110],["2017-09-12",4959.91,5016.92,4902.89,4959.91,61627],["2017-09-13",4902.89,5016.92,4845.88,4902.89,52804],["2017-09-14",4845.88,5016.92,4845.88,4959.91,126331],["2017-09-15",4959.91,5016.92,4902.89,5016.92,18410],["2017-09-18",5016.92,5473.0,5016.92,5358.98,455720],["2017-09-19",5358.98,5473.0,5301.97,5358.98,305220],["2017-09-20",5301.97,5415.99,5244.96,5358.98,157346],["2017-09-21",5358.98,5473.0,5301.97,5358.98,342300],["2017-09-22",5301.97,5473.0,5301.97,5301.97,105014],["2017-09-25",5358.98,5815.06,5358.98,5758.05,1030527],["2017-09-26",5872.07,6271.14,5815.06,6043.1,797700],["2017-09-27",6043.1,6043.1,5701.04,5872.07,425313],["2017-09-28",5872.07,6043.1,5758.05,5929.08,326859],["2017-09-29",5929.08,5929.08,5815.06,5815.06,303010],["2017-10-02",5815.06,5929.08,5701.04,5815.06,164427],["2017-10-03",5701.04,5758.05,5587.02,5701.04,143510],["2017-10-04",5644.03,5701.04,5530.01,5644.03,141600],["2017-10-05",5473.0,5701.04,5473.0,5587.02,117340],["2017-10-06",5587.02,5644.03,5587.02,5644.03,67720],["2017-10-09",5644.03,5758.05,5587.02,5701.04,348619],["2017-10-10",5644.03,5758.05,5587.02,5587.02,124745],["2017-10-11",5758.05,5872.07,5701.04,5758.05,274190],["2017-10-12",5758.05,5872.07,5758.05,5815.06,324870],["2017-10-13",5815.06,5815.06,5758.05,5815.06,169675],["2017-10-16",5872.07,5872.07,5758.05,5815.06,191560],["2017-10-17",5758.05,5872.07,5701.04,5758.05,114022],["2017-10-18",5758.05,5758.05,5701.04,5758.05,81610],["2017-10-19",5758.05,5758.05,5701.04,5758.05,91960],["2017-10-20",5701.04,5701.04,5644.03,5644.03,85410],["2017-10-23",5701.04,5701.04,5530.01,5530.01,79440],["2017-10-24",5530.01,5530.01,5301.97,5358.98,190145],["2017-10-25",5415.99,5473.0,5358.98,5358.98,82510],["2017-10-26",5358.98,5530.01,5073.93,5130.94,90310],["2017-10-27",5187.95,5415.99,5016.92,5301.97,69281],["2017-10-30",5358.98,5415.99,5073.93,5130.94,120930],["2017-10-31",5130.94,5187.95,5016.92,5130.94,68890],["2017-11-01",5187.95,5415.99,5130.94,5301.97,176200],["2017-11-02",5301.97,5358.98,5187.95,5187.95,259516],["2017-11-03",5187.95,5301.97,5187.95,5244.96,82790],["2017-11-06",5358.98,5587.02,5358.98,5530.01,157130],["2017-11-07",5587.02,5929.08,5587.02,5872.07,423761],["2017-11-08",5872.07,5872.07,5758.05,5758.05,168108],["2017-11-09",5758.05,5758.05,5644.03,5758.05,163030],["2017-11-10",5758.05,5872.07,5701.04,5758.05,262375],["2017-11-13",5701.04,5815.06,5644.03,5758.05,109564],["2017-11-14",5815.06,5872.07,5701.04,5701.04,143200],["2017-11-15",5644.03,5701.04,5473.0,5587.02,208930],["2017-11-16",5530.01,5701.04,5473.0,5701.04,154500],["2017-11-17",5701.04,5701.04,5587.02,5587.02,206070],["2017-11-20",5644.03,5815.06,5644.03,5758.05,224220],["2017-11-21",5758.05,5758.05,5587.02,5644.03,365320],["2017-11-22",5701.04,5758.05,5644.03,5758.05,255085],["2017-11-23",5815.06,6328.15,5815.06,6328.15,1982509],["2017-11-24",6442.18,6556.2,6328.15,6499.19,488817],["2017-11-27",6556.2,6613.21,6442.18,6442.18,707135],["2017-11-28",6442.18,6442.18,6100.11,6157.12,708398],["2017-11-29",6100.11,6385.17,5986.09,6385.17,362642],["2017-11-30",6385.17,6385.17,6100.11,6271.14,247902],["2017-12-01",6271.14,6556.2,6271.14,6499.19,607425],["2017-12-04",6613.21,7069.29,6556.2,7012.28,768878],["2017-12-05",7069.29,7069.29,6727.23,6727.23,327335],["2017-12-06",6556.2,6784.24,6499.19,6670.22,327910],["2017-12-07",6613.21,6613.21,6385.17,6385.17,337428],["2017-12-08",6876.33,6876.33,6323.77,6385.17,214467],["2017-12-11",6323.77,6323.77,5894.0,6016.79,525940],["2017-12-12",6016.79,6323.77,5894.0,6323.77,671935],["2017-12-13",6385.17,6937.73,6323.77,6753.54,990563],["2017-12-14",6692.14,6814.94,6569.35,6753.54,328290],["2017-12-15",6753.54,6937.73,6753.54,6876.33,594139],["2017-12-18",6937.73,7367.5,6937.73,7306.1,713545],["2017-12-19",7244.71,7490.29,7244.71,7367.5,660308],["2017-12-20",7367.5,8104.25,7367.5,7981.46,1497639],["2017-12-21",8104.25,8104.25,7428.89,7674.48,1098510],["2017-12-22",7674.48,7735.87,7244.71,7735.87,527962],["2017-12-25",7735.87,7981.46,7551.69,7551.69,631918],["2017-12-26",7551.69,7858.66,7551.69,7858.66,613203],["2017-12-27",8104.25,8288.44,7797.27,7797.27,1016370],["2017-12-28",7797.27,7920.06,7674.48,7735.87,297365],["2017-12-29",7735.87,7920.06,7674.48,7674.48,219466],["2018-01-02",7735.87,7858.66,7244.71,7490.29,642712],["2018-01-03",7490.29,7735.87,7306.1,7674.48,706688],["2018-01-04",7797.27,8104.25,7797.27,7920.06,468647],["2018-01-05",7920.06,7920.06,7490.29,7613.08,597729],["2018-01-08",7613.08,7674.48,7367.5,7490.29,412910],["2018-01-09",7490.29,7674.48,7428.89,7551.69,781645],["2018-01-10",7613.08,8288.44,7613.08,8288.44,3079948],["2018-01-11",8595.41,8963.79,8349.83,8656.81,1160248],["2018-01-12",8718.21,8779.6,8104.25,8165.64,871654],["2018-01-15",8165.64,8165.64,7858.66,8042.85,921826],["2018-01-16",8042.85,8227.04,7858.66,7920.06,649915],["2018-01-17",7920.06,8165.64,7428.89,7551.69,704271],["2018-01-18",7551.69,7858.66,7367.5,7797.27,630756],["2018-01-19",7797.27,7797.27,7490.29,7613.08,365362],["2018-01-22",7428.89,7858.66,7367.5,7674.48,502770],["2018-01-23",7797.27,8104.25,7797.27,7981.46,491231],["2018-01-24",8104.25,8165.64,7797.27,7797.27,223810],["2018-01-25",7920.06,8104.25,7797.27,7858.66,935586],["2018-01-26",7858.66,7858.66,7613.08,7735.87,389200],["2018-01-29",7735.87,7735.87,7551.69,7613.08,336178],["2018-01-30",7551.69,7551.69,7306.1,7428.89,723704],["2018-01-31",7367.5,7367.5,6753.54,6753.54,1257219],["2018-02-01",6876.33,6937.73,6630.75,6753.54,698020],["2018-02-02",6753.54,7121.91,6753.54,7121.91,426551],["2018-02-05",7060.52,7060.52,6446.56,6446.56,632388],["2018-02-06",6016.79,6016.79,5832.6,5832.6,1001319],["2018-02-07",5832.6,6262.37,5832.6,6139.58,420334],["2018-02-08",6139.58,6139.58,5648.42,5771.21,194950],["2018-02-09",5587.02,5832.6,5464.23,5709.81,272400],["2018-02-12",5771.21,6078.19,5709.81,6078.19,159840],["2018-02-13",6262.37,6262.37,6016.79,6016.79,168167],["2018-02-21",6139.58,6200.98,5955.39,6078.19,245700],["2018-02-22",6016.79,6016.79,5771.21,5832.6,160900],["2018-02-23",5955.39,6078.19,5832.6,6016.79,171801],["2018-02-26",6139.58,6262.37,6078.19,6078.19,259960],["2018-02-27",6139.58,6139.58,5955.39,6016.79,119100],["2018-02-28",5894.0,6016.79,5771.21,5955.39,203970],["2018-03-01",5894.0,5955.39,5771.21,5832.6,275805],["2018-03-02",5771.21,5955.39,5771.21,5955.39,155860],["2018-03-05",5955.39,6016.79,5832.6,5894.0,141240],["2018-03-06",5894.0,5894.0,5832.6,5894.0,79108],["2018-03-07",5832.6,5894.0,5771.21,5832.6,84142],["2018-03-08",5771.21,5832.6,5709.81,5832.6,114386],["2018-03-09",5832.6,5894.0,5709.81,5832.6,53443],["2018-03-12",5771.21,5832.6,5648.42,5832.6,156110],["2018-03-13",5771.21,5832.6,5525.62,5648.42,151048],["2018-03-14",5648.42,5648.42,5525.62,5525.62,155835],["2018-03-15",5464.23,5648.42,5464.23,5587.02,118528],["2018-03-16",5587.02,5587.02,5464.23,5464.23,172418],["2018-03-19",5525.62,5709.81,5525.62,5709.81,135150],["2018-03-20",5648.42,5709.81,5525.62,5587.02,81071],["2018-03-21",5587.02,5709.81,5587.02,5587.02,153185],["2018-03-22",5709.81,6016.79,5709.81,5894.0,459454],["2018-03-23",5832.6,5894.0,5648.42,5894.0,202779],["2018-03-26",5955.39,5955.39,5587.02,5587.02,138416],["2018-03-27",5525.62,5955.39,5464.23,5525.62,258560],["2018-03-28",5464.23,5464.23,5341.44,5341.44,280375],["2018-03-29",5341.44,5525.62,5218.64,5280.04,125014],["2018-03-30",5280.04,5341.44,4911.67,5095.85,327500],["2018-04-02",5157.25,5157.25,4788.87,4850.27,291300],["2018-04-03",4727.48,4911.67,4727.48,4850.27,152700],["2018-04-04",4911.67,4973.06,4666.08,4727.48,359900],["2018-04-05",4727.48,4788.87,4666.08,4788.87,217400],["2018-04-06",4788.87,4911.67,4788.87,4850.27,131400],["2018-04-09",4850.27,4850.27,4727.48,4727.48,80000],["2018-04-10",4666.08,4727.48,4297.71,4297.71,889700],["2018-04-11",4297.71,4297.71,4297.71,4297.71,0],["2018-04-12",4297.71,4297.71,4297.71,4297.71,0],["2018-04-13",3929.33,4297.71,3867.94,4052.12,1531400],["2018-04-16",4052.12,4052.12,4052.12,4052.12,0],["2018-04-17",4420.5,4420.5,4236.31,4420.5,471600],["2018-04-18",4420.5,4420.5,4174.92,4297.71,197250],["2018-04-19",4297.71,4420.5,4174.92,4174.92,200900],["2018-04-20",4174.92,4236.31,4052.12,4113.52,132200],["2018-04-23",4236.31,4297.71,3929.33,4052.12,111400],["2018-04-24",3929.33,3990.73,3806.54,3867.94,181200],["2018-04-26",3867.94,3929.33,3683.75,3745.14,175800],["2018-04-27",3683.75,3867.94,3438.17,3806.54,104900],["2018-05-02",3806.54,3806.54,3438.17,3499.56,595400],["2018-05-03",3499.56,3560.96,3376.77,3499.56,115600],["2018-05-04",3560.96,3683.75,3560.96,3683.75,75700],["2018-05-07",3990.73,4052.12,3683.75,4052.12,162200],["2018-05-08",4052.12,4174.92,3990.73,4052.12,74200],["2018-05-09",4052.12,4174.92,4052.12,4113.52,129300],["2018-05-10",4236.31,4420.5,4236.31,4236.31,160800],["2018-05-11",4297.71,4297.71,4174.92,4174.92,29400],["2018-05-14",4359.1,4359.1,4236.31,4297.71,59100],["2018-05-15",4297.71,4297.71,3929.33,4113.52,201900],["2018-05-16",4297.71,4297.71,3990.73,4052.12,36800],["2018-05-17",4052.12,4297.71,4052.12,4113.52,76000],["2018-05-18",4297.71,4297.71,4052.12,4052.12,53900],["2018-05-21",4113.52,4113.52,3990.73,3990.73,42400],["2018-05-22",3990.73,3990.73,3745.14,3806.54,146900],["2018-05-23",3622.35,3990.73,3560.96,3806.54,43000],["2018-05-24",3929.33,3929.33,3806.54,3806.54,29000],["2018-05-25",3806.54,3806.54,3622.35,3683.75,55100],["2018-05-28",3683.75,3683.75,3315.37,3376.77,139300],["2018-05-29",3376.77,3683.75,3315.37,3622.35,130500],["2018-05-30",3622.35,3622.35,3499.56,3560.96,12000],["2018-05-31",3560.96,3683.75,3560.96,3683.75,27500],["2018-06-01",3560.96,3683.75,3560.96,3560.96,55000],["2018-06-04",3560.96,3683.75,3560.96,3683.75,52600],["2018-06-05",3806.54,3867.94,3683.75,3745.14,49600],["2018-06-06",3806.54,3867.94,3560.96,3683.75,90200],["2018-06-07",3683.75,3683.75,3560.96,3622.35,71500],["2018-06-08",3683.75,3683.75,3560.96,3622.35,41500],["2018-06-11",3622.35,3745.14,3622.35,3683.75,45000],["2018-06-12",3683.75,3683.75,3499.56,3622.35,82000],["2018-06-13",3622.35,3622.35,3560.96,3560.96,19000],["2018-06-14",3560.96,3560.96,3499.56,3560.96,86500],["2018-06-15",3560.96,3560.96,3438.17,3560.96,39000],["2018-06-18",3438.17,3560.96,3438.17,3438.17,57700],["2018-06-19",3438.17,3499.56,3315.37,3315.37,115800],["2018-06-20",3560.96,3622.35,3315.37,3622.35,75400],["2018-06-21",3438.17,3622.35,3438.17,3438.17,36000],["2018-06-22",3499.56,3560.96,3499.56,3560.96,9800],["2018-06-25",3622.35,3622.35,3560.96,3560.96,46100],["2018-06-26",3499.56,3560.96,3499.56,3560.96,62400],["2018-06-27",3560.96,3622.35,3560.96,3622.35,51800],["2018-06-28",3560.96,3622.35,3499.56,3499.56,12200],["2018-06-29",3622.35,3745.14,3560.96,3745.14,113400],["2018-07-02",3683.75,3683.75,3560.96,3622.35,25200],["2018-07-03",3622.35,3622.35,3560.96,3560.96,29500],["2018-07-04",3683.75,3683.75,3499.56,3622.35,81100],["2018-07-05",3560.96,3560.96,3438.17,3438.17,46900],["2018-07-06",3438.17,3622.35,3438.17,3622.35,8100],["2018-07-09",3560.96,3622.35,3560.96,3560.96,22100],["2018-07-10",3560.96,3560.96,3499.56,3560.96,17400],["2018-07-11",3499.56,3622.35,3438.17,3499.56,26400],["2018-07-12",3499.56,3499.56,3438.17,3499.56,23000],["2018-07-13",3499.56,3560.96,3438.17,3560.96,33000],["2018-07-16",3560.96,3560.96,3499.56,3560.96,8800],["2018-07-17",3560.96,3560.96,3438.17,3560.96,16300],["2018-07-18",3560.96,3683.75,3499.56,3622.35,40600],["2018-07-19",3622.35,3622.35,3560.96,3622.35,43400],["2018-07-20",3622.35,3622.35,3315.37,3622.35,67100],["2018-07-23",3560.96,3622.35,3499.56,3560.96,10600],["2018-07-24",3622.35,3622.35,3499.56,3622.35,85900],["2018-07-25",3560.96,3683.75,3560.96,3683.75,31000],["2018-07-26",3683.75,3683.75,3560.96,3622.35,14500],["2018-07-27",3560.96,3622.35,3560.96,3622.35,21100],["2018-07-30",3499.56,3622.35,3499.56,3499.56,185700],["2018-07-31",3560.96,3560.96,3438.17,3438.17,86300],["2018-08-01",3499.56,3683.75,3499.56,3499.56,49800],["2018-08-02",3560.96,3622.35,3560.96,3622.35,84500],["2018-08-03",3622.35,3929.33,3622.35,3929.33,341200],["2018-08-06",4052.12,4297.71,4052.12,4236.31,404700],["2018-08-07",4236.31,4297.71,4052.12,4174.92,176100],["2018-08-08",4113.52,4543.29,4052.12,4481.89,408500],["2018-08-09",4481.89,4481.89,4297.71,4481.89,226100],["2018-08-10",4481.89,4481.89,4359.1,4481.89,94600],["2018-08-13",4481.89,4481.89,4297.71,4420.5,417800],["2018-08-14",4420.5,4420.5,4297.71,4297.71,143100],["2018-08-15",4297.71,4359.1,3867.94,3867.94,262700],["2018-08-16",3929.33,4174.92,3867.94,4113.52,95200],["2018-08-17",4113.52,4236.31,4113.52,4174.92,44000],["2018-08-20",4174.92,4174.92,4052.12,4052.12,56600],["2018-08-21",4052.12,4113.52,3990.73,4113.52,133800],["2018-08-22",4113.52,4113.52,3990.73,4113.52,80500],["2018-08-23",4113.52,4174.92,3990.73,4113.52,166200],["2018-08-24",3990.73,4174.92,3990.73,4113.52,72600],["2018-08-27",4113.52,4236.31,4113.52,4174.92,148300],["2018-08-28",4174.92,4174.92,4113.52,4174.92,119500],["2018-08-29",4174.92,4174.92,4113.52,4174.92,95700],["2018-08-30",4236.31,4481.89,4174.92,4481.89,275300],["2018-08-31",4481.89,4481.89,4359.1,4359.1,82900],["2018-09-04",4420.5,4543.29,4297.71,4420.5,135800],["2018-09-05",4420.5,4481.89,4297.71,4297.71,189800],["2018-09-06",4359.1,4359.1,4236.31,4359.1,59900],["2018-09-07",4297.71,4359.1,4236.31,4359.1,91000],["2018-09-10",4359.1,4420.5,4297.71,4359.1,135900],["2018-09-11",4359.1,4481.89,4359.1,4420.5,139200],["2018-09-12",4481.89,4788.87,4481.89,4727.48,468400],["2018-09-13",4727.48,4850.27,4604.69,4604.69,314200],["2018-09-14",4727.48,4788.87,4604.69,4604.69,190500],["2018-09-17",4604.69,4727.48,4359.1,4543.29,378400],["2018-09-18",4420.5,4543.29,4297.71,4543.29,170200],["2018-09-19",4604.69,4973.06,4604.69,4911.67,762600],["2018-09-20",4911.67,4973.06,4788.87,4850.27,204507],["2018-09-21",4850.27,4911.67,4727.48,4850.27,189600],["2018-09-24",4850.27,4973.06,4727.48,4850.27,197500],["2018-09-25",4973.06,5280.04,4973.06,5218.64,821000],["2018-09-26",5280.04,5341.44,5157.25,5157.25,492800],["2018-09-27",5157.25,5402.83,5157.25,5341.44,482500],["2018-09-28",5341.44,5464.23,5157.25,5157.25,414000],["2018-10-01",5280.04,5341.44,5034.46,5157.25,381300],["2018-10-02",5218.64,5464.23,5095.85,5218.64,464900],["2018-10-03",5345.93,5345.93,5155.0,5282.29,147500],["2018-10-04",5345.93,5600.5,5282.29,5473.21,391800],["2018-10-05",5409.57,5409.57,5282.29,5282.29,248700],["2018-10-08",5345.93,5345.93,5091.36,5091.36,208700],["2018-10-09",5091.36,5218.64,5091.36,5218.64,247200],["2018-10-10",5282.29,5282.29,5027.72,5091.36,125800],["2018-10-11",4964.08,4964.08,4582.22,4582.22,670900],["2018-10-12",4454.94,4836.79,4391.3,4836.79,114100],["2018-10-15",4773.15,4773.15,4518.58,4582.22,164500],["2018-10-16",4645.87,4709.51,4645.87,4709.51,20700],["2018-10-17",4773.15,4836.79,4709.51,4836.79,42100],["2018-10-18",4773.15,4773.15,4645.87,4645.87,104400],["2018-10-19",4645.87,4645.87,4454.94,4645.87,149900],["2018-10-22",4709.51,4773.15,4645.87,4709.51,80300],["2018-10-23",4709.51,4709.51,4327.66,4518.58,55500],["2018-10-24",4454.94,4518.58,4327.66,4391.3,97500],["2018-10-25",4136.73,4391.3,4073.09,4327.66,137200],["2018-10-26",4391.3,4454.94,4200.37,4200.37,146700],["2018-10-29",4200.37,4200.37,4073.09,4200.37,124500],["2018-10-30",4136.73,4264.01,4073.09,4264.01,37300],["2018-10-31",4264.01,4327.66,4200.37,4327.66,80000],["2018-11-01",4327.66,4327.66,4073.09,4200.37,95700],["2018-11-02",4136.73,4327.66,4136.73,4264.01,100000],["2018-11-05",4391.3,4645.87,4136.73,4264.01,80600],["2018-11-06",4264.01,4264.01,4073.09,4073.09,220800],["2018-11-07",4073.09,4073.09,3945.8,3945.8,73900],["2018-11-08",4073.09,4136.73,3945.8,4009.45,100450],["2018-11-09",3945.8,3945.8,3818.52,3818.52,137300],["2018-11-12",3882.16,4136.73,3882.16,4136.73,205100],["2018-11-13",4073.09,4073.09,3945.8,3945.8,74000],["2018-11-14",3882.16,3945.8,3818.52,3818.52,208700],["2018-11-15",4009.45,4009.45,3818.52,3882.16,65600],["2018-11-16",4009.45,4009.45,3945.8,4009.45,32200],["2018-11-19",3945.8,4009.45,3882.16,3945.8,53200],["2018-11-20",4009.45,4009.45,3945.8,3945.8,51000],["2018-11-21",3945.8,4009.45,3627.59,3945.8,84100],["2018-11-22",3945.8,4009.45,3882.16,3882.16,29000],["2018-11-23",3945.8,3945.8,3818.52,3882.16,62000],["2018-11-26",3818.52,3882.16,3818.52,3882.16,94000],["2018-11-27",3882.16,3882.16,3818.52,3882.16,61100],["2018-11-28",3882.16,3882.16,3818.52,3818.52,33400],["2018-11-29",3818.52,3882.16,3754.88,3882.16,58000],["2018-11-30",3882.16,3882.16,3818.52,3882.16,42800],["2018-12-03",3945.8,4009.45,3882.16,4009.45,119200],["2018-12-04",4009.45,4073.09,3882.16,4009.45,65600],["2018-12-05",4009.45,4073.09,3945.8,4073.09,168900],["2018-12-06",4073.09,4073.09,4009.45,4009.45,99900],["2018-12-07",4009.45,4073.09,4009.45,4009.45,430600],["2018-12-10",4009.45,4073.09,4009.45,4073.09,81100],["2018-12-11",4073.09,4136.73,3945.8,3945.8,56700],["2018-12-12",4073.09,4136.73,4073.09,4136.73,43900],["2018-12-13",4136.73,4136.73,4009.45,4073.09,84400],["2018-12-14",4073.09,4073.09,4009.45,4073.09,29600],["2018-12-17",4073.09,4073.09,3945.8,3945.8,46900],["2018-12-18",3945.8,3945.8,3818.52,3945.8,54300],["2018-12-19",3882.16,3882.16,3818.52,3882.16,93600],["2018-12-20",3882.16,3945.8,3818.52,3882.16,18700],["2018-12-21",3818.52,3945.8,3818.52,3945.8,40400],["2018-12-24",3818.52,3882.16,3818.52,3882.16,50100],["2018-12-25",3818.52,3818.52,3563.95,3627.59,126400],["2018-12-26",3754.88,3754.88,3563.95,3691.24,43400],["2018-12-27",3818.52,3882.16,3818.52,3818.52,33200],["2018-12-28",3754.88,3754.88,3627.59,3627.59,30300],["2019-01-02",3627.59,3754.88,3627.59,3691.24,14600],["2019-01-03",3691.24,3691.24,3563.95,3627.59,86600],["2019-01-04",3563.95,3691.24,3436.67,3691.24,47200],["2019-01-07",3691.24,3754.88,3627.59,3691.24,12200],["2019-01-08",3627.59,3818.52,3627.59,3818.52,63800],["2019-01-09",3754.88,3818.52,3754.88,3818.52,18200],["2019-01-10",3754.88,3882.16,3754.88,3818.52,31800],["2019-01-11",3754.88,3818.52,3754.88,3818.52,49700],["2019-01-14",3754.88,3818.52,3754.88,3754.88,12700],["2019-01-15",3754.88,3818.52,3754.88,3818.52,47900],["2019-01-16",3882.16,3882.16,3818.52,3882.16,18700],["2019-01-17",3882.16,3945.8,3882.16,3882.16,26950],["2019-01-18",3882.16,3882.16,3882.16,3882.16,43700],["2019-01-21",3882.16,3882.16,3818.52,3882.16,35900],["2019-01-22",3818.52,3882.16,3818.52,3818.52,13500],["2019-01-23",3818.52,3818.52,3818.52,3818.52,45600],["2019-01-24",3818.52,3818.52,3754.88,3754.88,19600],["2019-01-25",3754.88,3818.52,3691.24,3818.52,43000],["2019-01-28",3818.52,3818.52,3818.52,3818.52,13600],["2019-01-29",3818.52,3818.52,3691.24,3818.52,41300],["2019-01-30",3818.52,3882.16,3818.52,3818.52,11300],["2019-01-31",3818.52,3882.16,3818.52,3882.16,21300],["2019-02-01",3818.52,3818.52,3818.52,3818.52,19900],["2019-02-11",3818.52,3882.16,3818.52,3882.16,5100],["2019-02-12",3818.52,3882.16,3818.52,3882.16,52000],["2019-02-13",3818.52,4264.01,3691.24,4264.01,182100],["2019-02-14",4264.01,4264.01,4009.45,4264.01,52700],["2019-02-15",4264.01,4264.01,4073.09,4264.01,49500],["2019-02-18",4136.73,4391.3,4073.09,4327.66,47400],["2019-02-19",4264.01,4264.01,4073.09,4200.37,65100],["2019-02-20",4136.73,4264.01,3945.8,4073.09,116900],["2019-02-21",4073.09,4136.73,3945.8,4009.45,41300],["2019-02-22",4009.45,4009.45,3882.16,3882.16,136300],["2019-02-25",4009.45,4009.45,3882.16,3945.8,83400],["2019-02-26",3945.8,3945.8,3818.52,3882.16,138300],["2019-02-27",3818.52,3882.16,3691.24,3818.52,221500],["2019-02-28",3818.52,3882.16,3754.88,3818.52,275100],["2019-03-01",3754.88,3882.16,3754.88,3818.52,36300],["2019-03-04",3818.52,4200.37,3818.52,4136.73,421900],["2019-03-05",4136.73,4200.37,4009.45,4073.09,233900],["2019-03-06",4009.45,4009.45,3945.8,3945.8,75100],["2019-03-07",4009.45,4200.37,4009.45,4009.45,190200],["2019-03-08",4009.45,4073.09,3945.8,4073.09,111900],["2019-03-11",4073.09,4073.09,3945.8,4073.09,88300],["2019-03-12",4073.09,4073.09,3945.8,4073.09,345100],["2019-03-13",4073.09,4073.09,3945.8,4009.45,126900],["2019-03-14",4009.45,4073.09,3945.8,4009.45,228400],["2019-03-15",4009.45,4391.3,4009.45,4391.3,1188100],["2019-03-18",4645.87,4773.15,4454.94,4709.51,467500],["2019-03-19",4709.51,4709.51,4391.3,4391.3,420204],["2019-03-20",4327.66,4454.94,4264.01,4454.94,618500],["2019-03-21",4454.94,4645.87,4264.01,4264.01,369400],["2019-03-22",4327.66,4391.3,4264.01,4391.3,171700],["2019-03-25",4391.3,4391.3,4136.73,4391.3,207500],["2019-03-26",4327.66,4391.3,4264.01,4391.3,192600],["2019-03-27",4391.3,4645.87,4327.66,4645.87,419700],["2019-03-28",4518.58,4645.87,4518.58,4582.22,220000],["2019-03-29",4645.87,4709.51,4518.58,4518.58,365800],["2019-04-01",4582.22,4582.22,4518.58,4582.22,160400],["2019-04-02",4582.22,4773.15,4582.22,4645.87,675100],["2019-04-03",4709.51,5027.72,4709.51,4836.79,789200],["2019-04-04",4836.79,4900.43,4709.51,4709.51,598900],["2019-04-05",4773.15,4900.43,4709.51,4773.15,412004],["2019-04-08",4836.79,5027.72,4773.15,4964.08,615700],["2019-04-09",4836.79,4964.08,4582.22,4645.87,842600],["2019-04-10",4582.22,4773.15,4454.94,4645.87,539200],["2019-04-11",4645.87,4645.87,4518.58,4518.58,220000],["2019-04-12",4518.58,4645.87,4518.58,4645.87,700600],["2019-04-16",4645.87,4645.87,4518.58,4645.87,177200],["2019-04-17",4645.87,4709.51,4454.94,4454.94,241000],["2019-04-18",4454.94,4518.58,4391.3,4391.3,228200],["2019-04-19",4454.94,4454.94,4327.66,4454.94,195500],["2019-04-22",4454.94,4518.58,4327.66,4454.94,227400],["2019-04-23",4454.94,4645.87,4454.94,4582.22,222100],["2019-04-24",4582.22,4645.87,4518.58,4582.22,161900],["2019-04-25",4582.22,4582.22,4454.94,4518.58,151800],["2019-04-26",4454.94,4582.22,4454.94,4582.22,47200],["2019-05-02",4518.58,4582.22,4454.94,4454.94,175900],["2019-05-03",4454.94,4454.94,4327.66,4327.66,126000],["2019-05-06",4327.66,4327.66,4200.37,4264.01,134700],["2019-05-07",4264.01,4327.66,4264.01,4264.01,81700],["2019-05-08",4200.37,4518.58,4200.37,4454.94,239600],["2019-05-09",4454.94,4454.94,4327.66,4391.3,110200],["2019-05-10",4391.3,4454.94,4327.66,4454.94,118800],["2019-05-13",4454.94,4454.94,4327.66,4454.94,188400],["2019-05-14",4391.3,4709.51,4327.66,4709.51,721600],["2019-05-15",4582.22,4773.15,4582.22,4582.22,239400],["2019-05-16",4645.87,4709.51,4518.58,4645.87,162700],["2019-05-17",4645.87,4773.15,4645.87,4709.51,359400],["2019-05-20",4709.51,4964.08,4709.51,4836.79,396800],["2019-05-21",4900.43,4900.43,4709.51,4773.15,387400],["2019-05-22",4773.15,4773.15,4582.22,4645.87,252400],["2019-05-23",4645.87,4645.87,4518.58,4645.87,269500],["2019-05-24",4518.58,4645.87,4518.58,4582.22,295000],["2019-05-27",4582.22,4645.87,4518.58,4645.87,129600],["2019-05-28",4645.87,4645.87,4518.58,4645.87,108300],["2019-05-29",4645.87,4709.51,4582.22,4709.51,141200],["2019-05-30",4709.51,4773.15,4645.87,4645.87,115905],["2019-05-31",4200.37,4582.22,4200.37,4454.94,441600],["2019-06-03",4391.3,4391.3,4264.01,4264.01,177300],["2019-06-04",4327.66,4454.94,4264.01,4327.66,152000],["2019-06-05",4391.3,4454.94,4327.66,4391.3,173200],["2019-06-06",4327.66,4454.94,4200.37,4454.94,306200],["2019-06-07",4391.3,4582.22,4391.3,4582.22,189000],["2019-06-10",4582.22,4582.22,4391.3,4454.94,160600],["2019-06-11",4391.3,4454.94,4391.3,4454.94,75200],["2019-06-12",4454.94,4454.94,4391.3,4391.3,121900],["2019-06-13",4391.3,4454.94,4327.66,4454.94,63100],["2019-06-14",4454.94,4582.22,4391.3,4391.3,135500],["2019-06-17",4391.3,4454.94,4391.3,4454.94,85800],["2019-06-18",4391.3,4454.94,4391.3,4454.94,74400],["2019-06-19",4454.94,4518.58,4391.3,4391.3,209100],["2019-06-20",4454.94,4518.58,4454.94,4518.58,127500],["2019-06-21",4518.58,4645.87,4454.94,4454.94,192900],["2019-06-24",4518.58,4518.58,4327.66,4391.3,242800],["2019-06-25",4391.3,4391.3,4327.66,4391.3,217700],["2019-06-26",4454.94,4518.58,4391.3,4454.94,141600],["2019-06-27",4454.94,4454.94,4327.66,4454.94,223200],["2019-06-28",4454.94,4454.94,4327.66,4454.94,241000],["2019-07-01",4454.94,4582.22,4454.94,4518.58,194400],["2019-07-02",4518.58,4518.58,4454.94,4518.58,148100],["2019-07-03",4454.94,4454.94,4391.3,4391.3,310100],["2019-07-04",4391.3,4454.94,4391.3,4454.94,55600],["2019-07-05",4391.3,4391.3,4327.66,4391.3,93700],["2019-07-08",4454.94,4518.58,4454.94,4454.94,251700],["2019-07-09",4454.94,4518.58,4454.94,4518.58,140300],["2019-07-10",4518.58,4518.58,4454.94,4518.58,199000],["2019-07-11",4518.58,4582.22,4518.58,4518.58,287000],["2019-07-12",4582.22,4964.08,4582.22,4964.08,2076400],["2019-07-15",5409.57,5409.57,4900.43,5027.72,316900],["2019-07-16",4964.08,5027.72,4773.15,4900.43,342600],["2019-07-17",4900.43,5027.72,4709.51,4900.43,329400],["2019-07-18",4836.79,4900.43,4709.51,4900.43,405700],["2019-07-19",4900.43,4964.08,4836.79,4836.79,192500],["2019-07-22",4836.79,4900.43,4709.51,4773.15,312600],["2019-07-23",4836.79,4964.08,4773.15,4900.43,321600],["2019-07-24",4900.43,4900.43,4836.79,4900.43,165800],["2019-07-25",4900.43,4900.43,4709.51,4836.79,320900],["2019-07-26",4836.79,4836.79,4773.15,4773.15,230200],["2019-07-29",4773.15,4773.15,4709.51,4773.15,142700],["2019-07-30",4773.15,4836.79,4709.51,4773.15,219600],["2019-07-31",4773.15,4900.43,4773.15,4900.43,336600],["2019-08-01",4900.43,4900.43,4836.79,4900.43,198400],["2019-08-02",4836.79,4900.43,4773.15,4836.79,133400],["2019-08-05",4836.79,4836.79,4773.15,4836.79,255400],["2019-08-06",4773.15,4773.15,4709.51,4709.51,170100],["2019-08-07",4709.51,4709.51,4645.87,4645.87,182800],["2019-08-08",4645.87,4773.15,4582.22,4709.51,223200],["2019-08-09",4773.15,4773.15,4645.87,4773.15,85500],["2019-08-12",4773.15,4773.15,4645.87,4773.15,118800],["2019-08-13",4773.15,4773.15,4645.87,4709.51,382800],["2019-08-14",4709.51,4773.15,4645.87,4645.87,110100],["2019-08-15",4645.87,4709.51,4582.22,4709.51,79700],["2019-08-16",4645.87,4709.51,4582.22,4709.51,147400],["2019-08-19",4709.51,4709.51,4645.87,4645.87,78300],["2019-08-20",4709.51,4709.51,4645.87,4645.87,55400],["2019-08-21",4645.87,4964.08,4645.87,4836.79,597500],["2019-08-22",4836.79,4836.79,4709.51,4773.15,107400],["2019-08-23",4836.79,4836.79,4709.51,4773.15,68700],["2019-08-26",4709.51,4709.51,4582.22,4709.51,193110],["2019-08-27",4709.51,4709.51,4645.87,4645.87,157500],["2019-08-28",4645.87,4709.51,4582.22,4645.87,78300],["2019-08-29",4645.87,4645.87,4582.22,4582.22,80600],["2019-08-30",4645.87,4645.87,4582.22,4645.87,92200],["2019-09-03",4709.51,4709.51,4518.58,4582.22,137900],["2019-09-04",4518.58,4518.58,4327.66,4518.58,554800],["2019-09-05",4518.58,4582.22,4454.94,4582.22,126200],["2019-09-06",4518.58,4518.58,4454.94,4454.94,55800],["2019-09-09",4454.94,4454.94,4391.3,4454.94,137600],["2019-09-10",4454.94,4454.94,4264.01,4391.3,331600],["2019-09-11",4454.94,4518.58,4454.94,4454.94,72300],["2019-09-12",4454.94,4518.58,4454.94,4454.94,60500],["2019-09-13",4454.94,4518.58,4391.3,4518.58,143000],["2019-09-16",4582.22,4709.51,4582.22,4582.22,332400],["2019-09-17",4582.22,4582.22,4518.58,4582.22,76200],["2019-09-18",4518.58,4582.22,4518.58,4582.22,154300],["2019-09-19",4582.22,4645.87,4518.58,4645.87,129700],["2019-09-20",4645.87,4645.87,4582.22,4645.87,64600],["2019-09-23",4582.22,4582.22,4518.58,4518.58,193300],["2019-09-24",4518.58,4518.58,4454.94,4518.58,63000],["2019-09-25",4518.58,4582.22,4518.58,4582.22,81600],["2019-09-26",4582.22,4582.22,4518.58,4582.22,107000],["2019-09-27",4582.22,4582.22,4518.58,4518.58,56200],["2019-09-30",4582.22,4645.87,4518.58,4582.22,75200],["2019-10-01",4518.58,4582.22,4518.58,4582.22,100400],["2019-10-02",4582.22,4582.22,4518.58,4518.58,78600],["2019-10-03",4653.47,4720.91,4518.58,4586.02,116300],["2019-10-04",4653.47,4653.47,4518.58,4518.58,63000],["2019-10-07",4518.58,4518.58,4518.58,4518.58,64900],["2019-10-08",4518.58,4518.58,4518.58,4518.58,78400],["2019-10-09",4518.58,4518.58,4451.14,4518.58,39000],["2019-10-10",4518.58,4653.47,4518.58,4653.47,195900],["2019-10-11",4653.47,4720.91,4518.58,4518.58,78500],["2019-10-14",4586.02,4586.02,4518.58,4586.02,63300],["2019-10-15",4586.02,4586.02,4518.58,4518.58,112300],["2019-10-16",4518.58,4788.35,4518.58,4720.91,403700],["2019-10-17",4788.35,4855.79,4720.91,4720.91,128100],["2019-10-18",4720.91,4720.91,4720.91,4720.91,77700],["2019-10-21",4720.91,4788.35,4653.47,4720.91,252000],["2019-10-22",4720.91,4720.91,4653.47,4720.91,103700],["2019-10-23",4720.91,4720.91,4653.47,4653.47,37400],["2019-10-24",4586.02,4653.47,4586.02,4653.47,55400],["2019-10-25",4653.47,4653.47,4586.02,4586.02,112800],["2019-10-28",4720.91,4720.91,4586.02,4720.91,75200],["2019-10-29",4720.91,4720.91,4586.02,4653.47,92200],["2019-10-30",4653.47,4720.91,4586.02,4720.91,228100],["2019-10-31",4653.47,4788.35,4653.47,4720.91,149000],["2019-11-01",4720.91,5125.56,4720.91,5125.56,663900],["2019-11-04",5058.11,5125.56,4990.67,5125.56,200900],["2019-11-05",5058.11,5193.0,5058.11,5125.56,223400],["2019-11-06",5125.56,5125.56,4990.67,5125.56,124400],["2019-11-07",5125.56,5193.0,5058.11,5125.56,308100],["2019-11-08",5125.56,5193.0,5058.11,5058.11,304800],["2019-11-11",4990.67,5125.56,4788.35,4788.35,460800],["2019-11-12",4855.79,5058.11,4855.79,4855.79,231300],["2019-11-13",4923.23,4923.23,4788.35,4788.35,204100],["2019-11-14",4855.79,4990.67,4855.79,4923.23,119500],["2019-11-15",4923.23,4923.23,4855.79,4855.79,187900],["2019-11-18",4923.23,4990.67,4923.23,4923.23,156300],["2019-11-19",4923.23,5125.56,4923.23,5125.56,276300],["2019-11-20",5125.56,5125.56,5058.11,5058.11,214100],["2019-11-21",4990.67,5058.11,4990.67,5058.11,95200],["2019-11-22",4990.67,5125.56,4923.23,4923.23,403600],["2019-11-25",4990.67,5058.11,4923.23,5058.11,129000],["2019-11-26",4990.67,5058.11,4990.67,4990.67,310900],["2019-11-27",5058.11,5058.11,4923.23,4990.67,367900],["2019-11-28",4923.23,5058.11,4923.23,4923.23,272000],["2019-11-29",4923.23,4923.23,4923.23,4923.23,274600],["2019-12-02",4923.23,4923.23,4855.79,4855.79,216600],["2019-12-03",4855.79,4855.79,4788.35,4788.35,121300],["2019-12-04",4788.35,4855.79,4788.35,4855.79,195200],["2019-12-05",4855.79,4990.67,4855.79,4923.23,287900],["2019-12-06",4855.79,4855.79,4788.35,4855.79,108800],["2019-12-09",4855.79,4855.79,4720.91,4788.35,105200],["2019-12-10",4788.35,4788.35,4720.91,4788.35,61300],["2019-12-11",4788.35,4788.35,4586.02,4720.91,243700],["2019-12-12",4720.91,4720.91,4653.47,4653.47,57000],["2019-12-13",4720.91,4788.35,4653.47,4720.91,129900],["2019-12-16",4788.35,4788.35,4720.91,4720.91,58000],["2019-12-17",4720.91,4720.91,4653.47,4653.47,98600],["2019-12-18",4653.47,4720.91,4653.47,4720.91,149000],["2019-12-19",4720.91,4720.91,4653.47,4720.91,22700],["2019-12-20",4720.91,4720.91,4586.02,4653.47,72400],["2019-12-23",4653.47,4653.47,4451.14,4451.14,149600],["2019-12-24",4451.14,4518.58,4451.14,4518.58,68100],["2019-12-25",4518.58,4518.58,4451.14,4518.58,92400],["2019-12-26",4451.14,4518.58,4451.14,4451.14,22000],["2019-12-27",4518.58,4586.02,4451.14,4518.58,239500],["2019-12-30",4518.58,4586.02,4518.58,4518.58,46400],["2019-12-31",4518.58,4518.58,4451.14,4451.14,55700],["2020-01-02",4451.14,4518.58,4451.14,4518.58,84100],["2020-01-03",4518.58,4586.02,4518.58,4586.02,179200],["2020-01-06",4653.47,4788.35,4653.47,4720.91,147300],["2020-01-07",4720.91,4720.91,4586.02,4586.02,86000],["2020-01-08",4720.91,4720.91,4518.58,4586.02,105800],["2020-01-09",4518.58,4653.47,4383.7,4653.47,188900],["2020-01-10",4653.47,4653.47,4518.58,4586.02,46200],["2020-01-13",4518.58,4586.02,4451.14,4518.58,95300],["2020-01-14",4518.58,4518.58,4383.7,4518.58,58900],["2020-01-15",4451.14,4518.58,4316.26,4518.58,93600],["2020-01-16",4451.14,4518.58,4383.7,4383.7,45500],["2020-01-17",4518.58,4518.58,4316.26,4383.7,35400],["2020-01-20",4383.7,4383.7,4316.26,4316.26,43900],["2020-01-21",4383.7,4451.14,4316.26,4451.14,19200],["2020-01-22",4451.14,4451.14,4383.7,4451.14,68300],["2020-01-30",4316.26,4451.14,4248.82,4383.7,280400],["2020-01-31",4316.26,4316.26,4113.93,4181.37,135900],["2020-02-03",4181.37,4181.37,3776.73,3979.05,314800],["2020-02-04",3911.61,4046.49,3911.61,3979.05,91900],["2020-02-05",3979.05,4046.49,3911.61,3911.61,49500],["2020-02-06",3979.05,4248.82,3979.05,4046.49,106800],["2020-02-07",4046.49,4181.37,4046.49,4113.93,245200],["2020-02-10",4113.93,4181.37,4046.49,4113.93,68700],["2020-02-11",4181.37,4316.26,4046.49,4248.82,151100],["2020-02-12",4248.82,4383.7,4248.82,4383.7,207900],["2020-02-13",4383.7,4451.14,4383.7,4383.7,90800],["2020-02-14",4383.7,4383.7,4316.26,4383.7,53800],["2020-02-17",4316.26,4383.7,4248.82,4383.7,48000],["2020-02-18",4316.26,4451.14,4316.26,4383.7,113900],["2020-02-19",4316.26,4451.14,4316.26,4316.26,42600],["2020-02-20",4316.26,4518.58,4316.26,4383.7,76800],["2020-02-21",4383.7,4383.7,4316.26,4383.7,77800],["2020-02-24",4316.26,4316.26,4113.93,4113.93,142800],["2020-02-25",4046.49,4248.82,4046.49,4248.82,124100],["2020-02-26",4113.93,4248.82,4046.49,4181.37,83900],["2020-02-27",4113.93,4248.82,3979.05,4248.82,337800],["2020-02-28",4046.49,4113.93,3979.05,4046.49,140000],["2020-03-02",3979.05,4113.93,3979.05,4113.93,86905],["2020-03-03",4113.93,4181.37,4046.49,4046.49,46948],["2020-03-04",4046.49,4113.93,4046.49,4113.93,58900],["2020-03-05",4181.37,4181.37,4113.93,4113.93,68587],["2020-03-06",4113.93,4113.93,4046.49,4113.93,40600],["2020-03-09",3979.05,3979.05,3776.73,3776.73,213200],["2020-03-10",3709.28,3979.05,3709.28,3911.61,108309],["2020-03-11",3979.05,3979.05,3776.73,3911.61,129500],["2020-03-12",3776.73,3776.73,3574.4,3574.4,187900],["2020-03-13",3574.4,3574.4,3237.19,3439.52,133100],["2020-03-16",3506.96,3506.96,3372.08,3439.52,88400],["2020-03-17",3372.08,3439.52,3372.08,3372.08,43100],["2020-03-18",3372.08,3372.08,3304.63,3304.63,75100],["2020-03-19",3237.19,3304.63,3169.75,3304.63,13500],["2020-03-20",3304.63,3372.08,3102.31,3372.08,137000],["2020-03-23",3237.19,3304.63,3034.87,3034.87,112500],["2020-03-24",3102.31,3102.31,3034.87,3102.31,54100],["2020-03-25",3169.75,3169.75,3034.87,3102.31,40600],["2020-03-26",3102.31,3102.31,3034.87,3034.87,67100],["2020-03-27",3034.87,3102.31,2967.43,2967.43,41400],["2020-03-30",2899.99,2899.99,2697.66,2697.66,144600],["2020-03-31",2697.66,2765.1,2630.22,2697.66,83600],["2020-04-01",2697.66,2832.54,2697.66,2765.1,33200],["2020-04-03",2832.54,3034.87,2765.1,3034.87,172900],["2020-04-06",3102.31,3304.63,3034.87,3304.63,180700],["2020-04-07",3439.52,3506.96,3304.63,3372.08,174800],["2020-04-08",3372.08,3372.08,3169.75,3304.63,63800],["2020-04-09",3304.63,3506.96,3237.19,3506.96,252900],["2020-04-10",3506.96,3506.96,3372.08,3439.52,98700],["2020-04-13",3439.52,3506.96,3372.08,3439.52,72000],["2020-04-14",3439.52,3574.4,3304.63,3372.08,76400],["2020-04-15",3372.08,3439.52,3304.63,3439.52,82800],["2020-04-16",3372.08,3439.52,3304.63,3372.08,67300],["2020-04-17",3439.52,3574.4,3439.52,3506.96,182800],["2020-04-20",3574.4,3776.73,3506.96,3776.73,373500],["2020-04-21",3776.73,3776.73,3439.52,3439.52,655300],["2020-04-22",3372.08,3439.52,3237.19,3372.08,110000],["2020-04-23",3372.08,3574.4,3372.08,3439.52,260140],["2020-04-24",3439.52,3439.52,3372.08,3372.08,134600],["2020-04-27",3372.08,3372.08,3304.63,3372.08,57600],["2020-04-28",3304.63,3372.08,3237.19,3304.63,89500],["2020-04-29",3372.08,3439.52,3304.63,3372.08,50400],["2020-05-04",3439.52,3439.52,3372.08,3372.08,122200],["2020-05-05",3439.52,3439.52,3304.63,3372.08,186500],["2020-05-06",3372.08,3439.52,3304.63,3372.08,186000],["2020-05-07",3372.08,3372.08,3304.63,3372.08,110200],["2020-05-08",3372.08,3439.52,3372.08,3372.08,144900],["2020-05-11",3372.08,3574.4,3372.08,3574.4,265900],["2020-05-12",3574.4,3574.4,3439.52,3506.96,85900],["2020-05-13",3506.96,3641.84,3439.52,3641.84,345700],["2020-05-14",3709.28,3709.28,3506.96,3574.4,189300],["2020-05-15",3641.84,3641.84,3506.96,3574.4,73100],["2020-05-18",3574.4,3574.4,3506.96,3574.4,96400],["2020-05-19",3641.84,3709.28,3641.84,3641.84,589900],["2020-05-20",3641.84,3641.84,3574.4,3641.84,73500],["2020-05-21",3641.84,3641.84,3574.4,3641.84,146400],["2020-05-22",3641.84,3641.84,3506.96,3574.4,231700],["2020-05-25",3506.96,3641.84,3506.96,3574.4,126400],["2020-05-26",3574.4,3641.84,3506.96,3641.84,158200],["2020-05-27",3709.28,3709.28,3574.4,3574.4,158800],["2020-05-28",3574.4,3641.84,3506.96,3574.4,37300],["2020-05-29",3574.4,3574.4,3506.96,3574.4,13100],["2020-06-01",3574.4,3641.84,3574.4,3641.84,119700],["2020-06-02",3574.4,3776.73,3574.4,3641.84,415100],["2020-06-03",3641.84,3776.73,3641.84,3709.28,475700],["2020-06-04",3709.28,3844.17,3709.28,3776.73,1162900],["2020-06-05",3776.73,4113.93,3776.73,4046.49,668900],["2020-06-08",4046.49,4248.82,4046.49,4181.37,456900],["2020-06-09",4113.93,4113.93,3979.05,3979.05,599200],["2020-06-10",4046.49,4316.26,3979.05,4316.26,851300],["2020-06-11",4586.02,4720.91,3979.05,3979.05,863600],["2020-06-12",3911.61,4248.82,3709.28,4248.82,470200],["2020-06-15",4248.82,4248.82,3844.17,3911.61,545400],["2020-06-16",3911.61,4046.49,3911.61,3979.05,312500],["2020-06-17",3979.05,4113.93,3911.61,4046.49,359100],["2020-06-18",3979.05,4046.49,3911.61,3979.05,105500],["2020-06-19",3979.05,4046.49,3979.05,4046.49,117912],["2020-06-22",4046.49,4113.93,4046.49,4113.93,62800],["2020-06-23",4113.93,4113.93,3979.05,4046.49,330900],["2020-06-24",4113.93,4383.7,4113.93,4181.37,643800],["2020-06-25",4181.37,4181.37,4046.49,4181.37,98700],["2020-06-26",4181.37,4181.37,3979.05,4181.37,333200],["2020-06-29",4181.37,4181.37,3844.17,3911.61,276200],["2020-06-30",3844.17,4046.49,3844.17,3911.61,150900],["2020-07-01",3979.05,3979.05,3844.17,3911.61,76500],["2020-07-02",3911.61,3979.05,3844.17,3844.17,96000],["2020-07-03",3844.17,3979.05,3844.17,3911.61,79800],["2020-07-06",3911.61,3979.05,3844.17,3911.61,56300],["2020-07-07",3979.05,3979.05,3844.17,3844.17,116700],["2020-07-08",3844.17,3911.61,3844.17,3911.61,69200],["2020-07-09",3911.61,3979.05,3844.17,3911.61,342400],["2020-07-10",3979.05,3979.05,3844.17,3911.61,44200],["2020-07-13",3844.17,3844.17,3776.73,3776.73,74500],["2020-07-14",3776.73,3844.17,3776.73,3776.73,54100],["2020-07-15",3844.17,3844.17,3776.73,3844.17,79700],["2020-07-16",3844.17,3979.05,3844.17,3844.17,144900],["2020-07-17",3844.17,3844.17,3844.17,3844.17,41006],["2020-07-20",3844.17,3844.17,3776.73,3844.17,86100],["2020-07-21",3844.17,3844.17,3709.28,3776.73,157700],["2020-07-22",3844.17,3844.17,3776.73,3776.73,94600],["2020-07-23",3641.84,3776.73,3641.84,3709.28,87600],["2020-07-24",3776.73,3776.73,3506.96,3574.4,154600],["2020-07-27",3304.63,3506.96,3237.19,3237.19,244800],["2020-07-28",3169.75,3506.96,3169.75,3506.96,106400],["2020-07-29",3439.52,3439.52,3237.19,3304.63,163700],["2020-07-30",3372.08,3372.08,3304.63,3372.08,85300],["2020-07-31",3372.08,3372.08,3372.08,3372.08,68900],["2020-08-03",3304.63,3506.96,3304.63,3439.52,92600],["2020-08-04",3372.08,3574.4,3372.08,3506.96,70400],["2020-08-05",3574.4,3641.84,3506.96,3641.84,84200],["2020-08-06",3641.84,3641.84,3574.4,3574.4,85900],["2020-08-07",3574.4,3641.84,3506.96,3574.4,72900],["2020-08-10",3574.4,3641.84,3574.4,3574.4,70800],["2020-08-11",3574.4,3641.84,3506.96,3641.84,49700],["2020-08-12",3641.84,3641.84,3574.4,3641.84,74900],["2020-08-13",3641.84,3776.73,3641.84,3709.28,94800],["2020-08-14",3641.84,3709.28,3641.84,3641.84,51600],["2020-08-17",3574.4,3641.84,3506.96,3574.4,104700],["2020-08-18",3574.4,3641.84,3574.4,3641.84,56400],["2020-08-19",3641.84,3641.84,3574.4,3641.84,63800],["2020-08-20",3574.4,3574.4,3506.96,3574.4,188400],["2020-08-21",3574.4,3641.84,3574.4,3641.84,76300],["2020-08-24",3641.84,3709.28,3641.84,3709.28,762200],["2020-08-25",3709.28,3776.73,3641.84,3709.28,231100],["2020-08-26",3709.28,4046.49,3709.28,3979.05,659300],["2020-08-27",3911.61,3979.05,3844.17,3911.61,115100],["2020-08-28",3911.61,3911.61,3844.17,3844.17,173900],["2020-08-31",3844.17,3911.61,3776.73,3776.73,471900],["2020-09-01",3776.73,3844.17,3709.28,3776.73,228500],["2020-09-03",3776.73,3844.17,3776.73,3844.17,65000],["2020-09-04",3844.17,3844.17,3709.28,3776.73,139000],["2020-09-07",3776.73,3776.73,3709.28,3776.73,141900],["2020-09-08",3776.73,3844.17,3709.28,3776.73,180500],["2020-09-09",3709.28,3776.73,3709.28,3776.73,76000],["2020-09-10",3776.73,3776.73,3709.28,3776.73,84600],["2020-09-11",3776.73,3776.73,3709.28,3776.73,70800],["2020-09-14",3709.28,3844.17,3709.28,3844.17,386100],["2020-09-15",3844.17,3911.61,3776.73,3844.17,283700],["2020-09-16",3911.61,4181.37,3911.61,4113.93,1141800],["2020-09-17",4113.93,4181.37,3911.61,3979.05,409700],["2020-09-18",3979.05,4046.49,3911.61,4046.49,158200],["2020-09-21",4046.49,4113.93,3979.05,3979.05,280700],["2020-09-22",3911.61,4046.49,3911.61,4046.49,328600],["2020-09-23",4046.49,4113.93,3911.61,4046.49,500500],["2020-09-24",4046.49,4046.49,3979.05,4046.49,270400],["2020-09-25",4046.49,4046.49,3979.05,3979.05,229300],["2020-09-28",3979.05,4113.93,3979.05,4113.93,568400],["2020-09-29",4113.93,4181.37,4046.49,4046.49,426500],["2020-09-30",4046.49,4113.93,3979.05,4046.49,214000],["2020-10-01",4046.49,4113.93,4046.49,4046.49,416900],["2020-10-02",4113.93,4181.37,3979.05,4113.93,594900],["2020-10-05",4113.93,4181.37,4113.93,4181.37,438383],["2020-10-06",4181.37,4248.82,4046.49,4181.37,291400],["2020-10-07",4046.49,4181.37,4046.49,4113.93,428200],["2020-10-08",4113.93,4181.37,4113.93,4113.93,328300],["2020-10-09",4113.93,4113.93,4046.49,4113.93,277700],["2020-10-12",4181.37,4181.37,4046.49,4113.93,106000],["2020-10-13",4046.49,4113.93,3979.05,4113.93,163700],["2020-10-14",4046.49,4113.93,3979.05,4113.93,168000],["2020-10-15",4113.93,4113.93,3979.05,3979.05,169900],["2020-10-16",3979.05,4046.49,3979.05,4046.49,127500],["2020-10-19",4046.49,4046.49,3979.05,3979.05,166100],["2020-10-20",3979.05,4046.49,3911.61,3979.05,210600],["2020-10-21",3979.05,4046.49,3911.61,3911.61,103600],["2020-10-22",3979.05,3979.05,3911.61,3911.61,134300],["2020-10-23",3979.05,4046.49,3911.61,4046.49,442100],["2020-10-26",4046.49,4046.49,3911.61,4046.49,121200],["2020-10-27",3979.05,3979.05,3911.61,3911.61,232300],["2020-10-28",3911.61,3911.61,3776.73,3776.73,147100],["2020-10-29",3709.28,3776.73,3641.84,3709.28,248500],["2020-10-30",3776.73,3776.73,3641.84,3776.73,337000],["2020-11-02",3776.73,3776.73,3709.28,3776.73,29200],["2020-11-03",3776.73,3844.17,3776.73,3844.17,88800],["2020-11-04",3776.73,3911.61,3776.73,3911.61,84800],["2020-11-05",3911.61,3911.61,3776.73,3911.61,70300],["2020-11-06",3776.73,3844.17,3776.73,3844.17,103700],["2020-11-09",3844.17,3911.61,3844.17,3911.61,184100],["2020-11-10",3979.05,4046.49,3911.61,3979.05,221350],["2020-11-11",3979.05,4181.37,3979.05,4113.93,790000],["2020-11-12",4113.93,4181.37,4046.49,4181.37,363200],["2020-11-13",4113.93,4316.26,4113.93,4248.82,524300],["2020-11-16",4248.82,4248.82,4113.93,4181.37,275100],["2020-11-17",4181.37,4316.26,4113.93,4316.26,471400],["2020-11-18",4316.26,4316.26,4248.82,4316.26,357800],["2020-11-19",4316.26,4383.7,4248.82,4316.26,191400],["2020-11-20",4316.26,4383.7,4248.82,4383.7,356700],["2020-11-23",4383.7,4383.7,4248.82,4316.26,834800],["2020-11-24",4604.01,4604.01,4316.26,4532.07,300100],["2020-11-25",4532.07,4675.95,4532.07,4604.01,526200],["2020-11-26",4532.07,4604.01,4460.13,4604.01,286300],["2020-11-27",4532.07,4604.01,4460.13,4604.01,177600],["2020-11-30",4604.01,4604.01,4388.2,4388.2,249200],["2020-12-01",4388.2,4388.2,4316.26,4388.2,212600],["2020-12-02",4388.2,4460.13,4316.26,4460.13,191100],["2020-12-03",4460.13,4532.07,4388.2,4532.07,471200],["2020-12-04",4532.07,4532.07,4460.13,4532.07,142300],["2020-12-07",4532.07,4675.95,4460.13,4675.95,647000],["2020-12-08",4675.95,4675.95,4532.07,4532.07,343600],["2020-12-09",4532.07,4675.95,4532.07,4604.01,336300],["2020-12-10",4604.01,4675.95,4532.07,4604.01,285300],["2020-12-11",4604.01,4604.01,4532.07,4604.01,119500],["2020-12-14",4604.01,4891.76,4604.01,4819.82,691100],["2020-12-15",4819.82,4891.76,4747.88,4747.88,328400],["2020-12-16",4819.82,4891.76,4819.82,4891.76,450200],["2020-12-17",4891.76,4963.7,4747.88,4819.82,392600],["2020-12-18",4819.82,4891.76,4747.88,4891.76,153200],["2020-12-21",4891.76,5107.57,4819.82,5035.63,981100],["2020-12-22",5035.63,5107.57,4891.76,5107.57,467200],["2020-12-23",5107.57,5323.38,5107.57,5179.51,421700],["2020-12-24",5179.51,5251.45,4891.76,5107.57,468600],["2020-12-25",5107.57,5179.51,5035.63,5107.57,265200],["2020-12-28",5107.57,5611.14,5035.63,5611.14,1372900],["2020-12-29",5755.01,6114.7,5683.07,5898.89,1078800],["2020-12-30",5898.89,6042.76,5826.95,5898.89,374300],["2020-12-31",5898.89,5970.82,5683.07,5898.89,423100],["2021-01-04",5970.82,6402.45,5755.01,6042.76,638600],["2021-01-05",6114.7,6258.57,5970.82,6042.76,441600],["2021-01-06",6258.57,6474.39,6042.76,6186.64,629400],["2021-01-07",6330.51,6474.39,6186.64,6402.45,746200],["2021-01-08",6474.39,6618.26,6330.51,6546.32,578400],["2021-01-11",6546.32,6977.95,6546.32,6906.01,717400],["2021-01-12",6906.01,7049.89,6546.32,6762.14,644300],["2021-01-13",6834.08,6977.95,6690.2,6762.14,739200],["2021-01-14",6762.14,6762.14,6546.32,6618.26,547700],["2021-01-15",6618.26,6762.14,6474.39,6762.14,598944],["2021-01-18",6762.14,6834.08,6546.32,6618.26,459000],["2021-01-19",6618.26,6690.2,5970.82,5970.82,1428600],["2021-01-20",5683.07,6042.76,5395.32,5970.82,579500],["2021-01-21",6114.7,6330.51,5826.95,6258.57,412000],["2021-01-22",6258.57,6330.51,6042.76,6114.7,276100],["2021-01-25",6114.7,6114.7,5755.01,5970.82,237100],["2021-01-26",5970.82,5970.82,5395.32,5467.26,670000],["2021-01-27",5467.26,5611.14,5107.57,5107.57,515900],["2021-01-28",5035.63,5107.57,4604.01,4604.01,765300],["2021-01-29",4172.38,5035.63,4172.38,5035.63,371500],["2021-02-01",5107.57,5251.45,4747.88,4963.7,164400],["2021-02-02",4963.7,5107.57,4747.88,5035.63,162100],["2021-02-03",5035.63,5539.2,5035.63,5539.2,501200],["2021-02-04",5539.2,5898.89,5539.2,5611.14,360700],["2021-02-05",5755.01,5826.95,5539.2,5611.14,171100],["2021-02-08",5611.14,5683.07,5395.32,5539.2,370700],["2021-02-09",5539.2,5683.07,5467.26,5611.14,148500],["2021-02-17",5683.07,6114.7,5683.07,6114.7,1034400],["2021-02-18",6402.45,6690.2,6330.51,6546.32,1779280],["2021-02-19",6546.32,6546.32,6258.57,6474.39,473800],["2021-02-22",6474.39,6474.39,6186.64,6258.57,626900],["2021-02-23",6258.57,6690.2,6258.57,6402.45,850800],["2021-02-24",6402.45,6402.45,6114.7,6258.57,798500],["2021-02-25",6330.51,6402.45,6114.7,6330.51,374900],["2021-02-26",6330.51,6330.51,6114.7,6186.64,602800],["2021-03-01",6186.64,6402.45,6114.7,6402.45,591700],["2021-03-02",6402.45,6402.45,6258.57,6330.51,492800],["2021-03-03",6330.51,6330.51,6186.64,6258.57,509400],["2021-03-04",6330.51,6834.08,6330.51,6834.08,5291000],["2021-03-05",7193.76,7481.51,7121.83,7481.51,1114800],["2021-03-08",8200.89,8200.89,8128.95,8200.89,818600],["2021-03-09",8848.33,8848.33,7769.26,8560.58,6249700],["2021-03-10",8632.52,8632.52,7985.08,8344.77,1177000],["2021-03-11",8200.89,8488.64,8200.89,8272.83,913198],["2021-03-12",8272.83,8416.7,7913.14,8057.01,1576200],["2021-03-15",8200.89,8200.89,7697.33,7841.2,1678215],["2021-03-16",7841.2,7913.14,7553.45,7769.26,1168110],["2021-03-17",7769.26,8272.83,7625.39,8057.01,1374000],["2021-03-18",8128.95,8128.95,7841.2,7913.14,587600],["2021-03-19",7769.26,7913.14,7409.58,7841.2,1537800],["2021-03-22",7841.2,7841.2,7553.45,7625.39,954544],["2021-03-23",7697.33,7985.08,7625.39,7913.14,1227700],["2021-03-24",7841.2,7841.2,7481.51,7769.26,977400],["2021-03-25",7841.2,7985.08,7553.45,7553.45,581500],["2021-03-26",7553.45,7553.45,6834.08,7409.58,1417000],["2021-03-29",7481.51,7553.45,7193.76,7409.58,557600],["2021-03-30",7409.58,7553.45,7265.7,7553.45,831800],["2021-03-31",7553.45,7625.39,7409.58,7481.51,685500],["2021-04-01",7553.45,7841.2,7409.58,7769.26,952500],["2021-04-02",7841.2,8488.64,7553.45,8488.64,4097700],["2021-04-05",8416.7,8992.2,8416.7,8416.7,1493100],["2021-04-06",8344.77,8560.58,7985.08,8560.58,1154300],["2021-04-07",8560.58,8632.52,8200.89,8488.64,1160500],["2021-04-08",8416.7,8416.7,8128.95,8200.89,1192500],["2021-04-09",8128.95,8272.83,8057.01,8128.95,821400],["2021-04-12",8128.95,8272.83,7841.2,7985.08,1388700],["2021-04-13",8057.01,8128.95,7553.45,7553.45,1486100],["2021-04-14",7553.45,8272.83,7553.45,8272.83,2348600],["2021-04-15",8416.7,8704.45,8057.01,8128.95,997300],["2021-04-16",8128.95,8200.89,7697.33,7985.08,915000],["2021-04-19",7769.26,7985.08,7625.39,7769.26,765100],["2021-04-20",7769.26,7913.14,7697.33,7769.26,752562],["2021-04-22",7769.26,7769.26,7121.83,7121.83,805800],["2021-04-23",7193.76,7337.64,6762.14,7265.7,1014700],["2021-04-26",7265.7,7337.64,6690.2,6762.14,864400],["2021-04-27",6762.14,6906.01,6474.39,6906.01,310700],["2021-04-28",6906.01,7049.89,6834.08,6834.08,280900],["2021-04-29",6906.01,7049.89,6834.08,6977.95,308752],["2021-05-04",6906.01,6906.01,6330.51,6690.2,527500],["2021-05-05",6834.08,7337.64,6834.08,7337.64,873200],["2021-05-06",7337.64,7409.58,7049.89,7049.89,495200],["2021-05-07",6977.95,7049.89,6762.14,6834.08,358500],["2021-05-10",6834.08,6977.95,6690.2,6834.08,447400],["2021-05-11",6834.08,7409.58,6834.08,7049.89,1095700],["2021-05-12",7121.83,7337.64,7049.89,7193.76,584800],["2021-05-13",7193.76,7409.58,7049.89,7049.89,690100],["2021-05-14",7049.89,7049.89,6906.01,7049.89,523700],["2021-05-17",7121.83,7337.64,7049.89,7049.89,823900],["2021-05-18",7193.76,7193.76,6977.95,7049.89,542600],["2021-05-19",7049.89,7049.89,6834.08,6906.01,519500],["2021-05-20",6834.08,6906.01,6618.26,6690.2,801100],["2021-05-21",6690.2,6977.95,6474.39,6762.14,791000],["2021-05-24",6834.08,7049.89,6762.14,6977.95,398100],["2021-05-25",7049.89,7337.64,6977.95,6977.95,1123300],["2021-05-26",6977.95,7049.89,6834.08,6906.01,422000],["2021-05-27",6906.01,6977.95,6618.26,6690.2,596100],["2021-05-28",6762.14,6977.95,6546.32,6906.01,1004200],["2021-05-31",6906.01,7553.45,6906.01,7553.45,2430400],["2021-06-01",7553.45,8128.95,7553.45,7697.33,1746200],["2021-06-02",8057.01,8200.89,7697.33,7985.08,1882400],["2021-06-03",8057.01,8488.64,7913.14,8200.89,2800600],["2021-06-04",8200.89,8992.2,7913.14,8992.2,4931200],["2021-06-07",9711.58,9855.46,9351.89,9855.46,3824300],["2021-06-08",9927.39,9927.39,8920.27,8920.27,2769300],["2021-06-09",8920.27,9279.95,8416.7,8776.39,3147200],["2021-06-10",8776.39,8776.39,8128.95,8344.77,1726500],["2021-06-11",8272.83,8704.45,8200.89,8632.52,1241700],["2021-06-14",8776.39,9064.14,8632.52,8848.33,2695500],["2021-06-15",8848.33,8992.2,8560.58,8632.52,1547800],["2021-06-16",8704.45,9136.08,8560.58,8704.45,2074600],["2021-06-17",8776.39,8920.27,8344.77,8704.45,1314150],["2021-06-18",8704.45,8704.45,8416.7,8560.58,1881800],["2021-06-21",8560.58,8848.33,8560.58,8704.45,1687700],["2021-06-22",8992.2,9136.08,8776.39,8776.39,1704700],["2021-06-23",8776.39,8848.33,8488.64,8560.58,889200],["2021-06-24",8560.58,8848.33,8488.64,8632.52,1112400],["2021-06-25",8776.39,8776.39,8416.7,8632.52,951500],["2021-06-28",8776.39,8920.27,8632.52,8704.45,1316800],["2021-06-29",8632.52,8704.45,8488.64,8488.64,1021200],["2021-06-30",8416.7,8560.58,8272.83,8272.83,855337],["2021-07-01",8272.83,8416.7,7769.26,8057.01,1495600],["2021-07-02",8128.95,8416.7,8057.01,8057.01,997900],["2021-07-05",7913.14,8057.01,7481.51,7625.39,1605600],["2021-07-06",7697.33,7841.2,7049.89,7049.89,1082100],["2021-07-07",7049.89,7193.76,6834.08,6906.01,1387500],["2021-07-08",6906.01,7121.83,6906.01,6977.95,654300],["2021-07-09",6977.95,7049.89,6690.2,6762.14,746400],["2021-07-12",6762.14,6762.14,6114.7,6618.26,1311800],["2021-07-13",6618.26,6834.08,6546.32,6690.2,571900],["2021-07-14",6690.2,6834.08,6546.32,6690.2,477900],["2021-07-15",6690.2,6834.08,6474.39,6762.14,412200],["2021-07-16",6690.2,6834.08,6618.26,6618.26,422900],["2021-07-19",6690.2,6690.2,5970.82,5970.82,1530600],["2021-07-20",5970.82,5970.82,5395.32,5970.82,839100],["2021-07-21",5970.82,6114.7,5755.01,5898.89,556400],["2021-07-22",5898.89,6258.57,5898.89,6258.57,690300],["2021-07-23",6258.57,6258.57,6042.76,6186.64,546400],["2021-07-26",6186.64,6186.64,5970.82,6186.64,379400],["2021-07-27",6186.64,6474.39,6186.64,6330.51,704800],["2021-07-28",6258.57,6330.51,6114.7,6258.57,238200],["2021-07-29",6258.57,6330.51,6186.64,6258.57,432800],["2021-07-30",6258.57,6402.45,6186.64,6258.57,508900],["2021-08-02",6258.57,6402.45,6114.7,6330.51,765500],["2021-08-03",6474.39,6474.39,6186.64,6330.51,352200],["2021-08-04",6330.51,6690.2,6258.57,6618.26,1215600],["2021-08-05",6546.32,6618.26,6402.45,6618.26,508600],["2021-08-06",6618.26,6834.08,6618.26,6618.26,1227600],["2021-08-09",6618.26,6618.26,6402.45,6618.26,733800],["2021-08-10",6618.26,7049.89,6546.32,6977.95,1386700],["2021-08-11",6977.95,7265.7,6977.95,7049.89,1189000],["2021-08-12",6977.95,7049.89,6834.08,6977.95,559500],["2021-08-13",6977.95,6977.95,6546.32,6762.14,996300],["2021-08-16",6690.2,6834.08,6618.26,6762.14,710500],["2021-08-17",6762.14,6977.95,6762.14,6906.01,798100],["2021-08-18",6906.01,6977.95,6762.14,6906.01,835200],["2021-08-19",6906.01,6906.01,6762.14,6762.14,607700],["2021-08-20",6762.14,6762.14,6330.51,6402.45,1192200],["2021-08-23",6402.45,6474.39,6186.64,6258.57,762800],["2021-08-24",6330.51,6474.39,6258.57,6330.51,483400],["2021-08-25",6402.45,6474.39,6330.51,6474.39,302000],["2021-08-26",6474.39,6546.32,6402.45,6402.45,393200],["2021-08-27",6402.45,6546.32,6258.57,6474.39,632500],["2021-08-30",6474.39,6690.2,6474.39,6690.2,556900],["2021-08-31",6690.2,6977.95,6690.2,6906.01,1921900],["2021-09-01",6906.01,6977.95,6762.14,6906.01,808200],["2021-09-06",6906.01,7553.45,6834.08,7553.45,2569600],["2021-09-07",7553.45,7625.39,7049.89,7265.7,1319000],["2021-09-08",7193.76,7193.76,6906.01,7193.76,899100],["2021-09-09",7193.76,7481.51,7049.89,7265.7,1421200],["2021-09-10",7265.7,7337.64,7193.76,7265.7,796100],["2021-09-13",7337.64,7769.26,7265.7,7553.45,2714600],["2021-09-14",7553.45,7769.26,7481.51,7481.51,1321400],["2021-09-15",7625.39,7985.08,7409.58,7913.14,1848800],["2021-09-16",8057.01,8128.95,7697.33,7841.2,1174600],["2021-09-17",7841.2,7985.08,7697.33,7913.14,1738200],["2021-09-20",7913.14,8057.01,7553.45,7625.39,1833800],["2021-09-21",7553.45,7913.14,7337.64,7841.2,1611800],["2021-09-22",7913.14,8560.58,7841.2,8416.7,3708400],["2021-09-23",8416.7,8488.64,8057.01,8057.01,1533600],["2021-09-24",8057.01,8416.7,8057.01,8200.89,1621400],["2021-09-27",8200.89,8416.7,7553.45,7553.45,1714000],["2021-09-28",7481.51,8272.83,7265.7,8272.83,2210600],["2021-09-29",9064.14,9064.14,8057.01,8272.83,2589600],["2021-09-30",8344.77,8632.52,8128.95,8344.77,1062800],["2021-10-01",8416.7,8848.33,8200.89,8632.52,2676400],["2021-10-04",8704.45,9495.77,8632.52,8992.2,5794600],["2021-10-05",9208.02,9423.83,8848.33,9351.89,2136100],["2021-10-06",9639.64,9711.58,9208.02,9351.89,1446000],["2021-10-07",9351.89,9351.89,8920.27,9136.08,2208000],["2021-10-08",9208.02,9279.95,8992.2,9064.14,1356173],["2021-10-11",9064.14,9351.89,8992.2,8992.2,1618700],["2021-10-12",9064.14,9639.64,8920.27,9279.95,2507400],["2021-10-13",9279.95,9279.95,8920.27,9064.14,1309000],["2021-10-14",9064.14,9279.95,8992.2,9136.08,1255600],["2021-10-15",9136.08,9279.95,8920.27,8920.27,1611100],["2021-10-18",8920.27,9351.89,8920.27,9064.14,2001200],["2021-10-19",9064.14,9064.14,8920.27,8920.27,1085200],["2021-10-20",8920.27,9064.14,8704.45,8920.27,1091900],["2021-10-21",9064.14,9064.14,8776.39,8776.39,1080700],["2021-10-22",8776.39,8920.27,8488.64,8560.58,1764400],["2021-10-25",8560.58,8920.27,8560.58,8776.39,1208600],["2021-10-26",8776.39,8920.27,8704.45,8776.39,741100],["2021-10-27",8776.39,9208.02,8776.39,9136.08,1979400],["2021-10-28",9208.02,9351.89,9136.08,9351.89,1946500],["2021-10-29",9351.89,9639.64,9208.02,9351.89,1770700],["2021-11-01",9351.89,9351.89,9136.08,9136.08,1799200],["2021-11-02",9136.08,9999.33,8992.2,9999.33,3950500],["2021-11-03",9999.33,10502.89,9495.77,9495.77,2333800],["2021-11-04",9495.77,9639.64,9208.02,9639.64,999600],["2021-11-05",9639.64,9999.33,9495.77,9639.64,1756604],["2021-11-08",9639.64,10071.27,9639.64,9855.46,1287100],["2021-11-09",9855.46,9927.39,9711.58,9783.52,1057100],["2021-11-10",9783.52,10359.02,9783.52,10287.08,2379500],["2021-11-11",10287.08,10359.02,9927.39,9999.33,1440900],["2021-11-12",9999.33,10071.27,9639.64,9855.46,1344700],["2021-11-15",9855.46,10574.83,9639.64,10143.21,2642100],["2021-11-16",10215.14,10502.89,10071.27,10215.14,1934400],["2021-11-17",10287.08,10790.64,10143.21,10646.77,2287000],["2021-11-18",10574.83,10646.77,10215.14,10215.14,1772200],["2021-11-19",10287.08,10430.96,9208.02,9423.83,3155500],["2021-11-22",9351.89,9423.83,8560.58,8560.58,1861800],["2021-11-23",8704.45,9351.89,8488.64,9351.89,1117500],["2021-11-24",9567.71,9927.39,9567.71,9639.64,1409400],["2021-11-25",9711.58,9711.58,9423.83,9639.64,816900],["2021-11-26",9639.64,9711.58,9208.02,9279.95,1337500],["2021-11-29",9279.95,9279.95,8776.39,9208.02,1109700],["2021-11-30",9208.02,10071.27,9208.02,9783.52,1581100],["2021-12-01",9783.52,9855.46,9495.77,9639.64,742800],["2021-12-02",9639.64,9999.33,9567.71,9783.52,1190000],["2021-12-03",9855.46,9927.39,9495.77,9495.77,689300],["2021-12-06",9792.51,9792.51,9050.65,9273.21,698800],["2021-12-07",9347.4,10163.44,9199.02,10163.44,1633000],["2021-12-08",10163.44,11127.85,10163.44,10979.48,4508700],["2021-12-09",10979.48,11276.22,10756.92,10979.48,1746200],["2021-12-10",10979.48,10979.48,10756.92,10979.48,1555000],["2021-12-13",10905.3,11498.78,10905.3,10979.48,1342100],["2021-12-14",10979.48,11127.85,10608.55,10905.3,1706000],["2021-12-15",10905.3,11721.34,10756.92,11276.22,2068200],["2021-12-16",11350.41,11498.78,10979.48,11276.22,899400],["2021-12-17",11276.22,11647.15,11053.67,11053.67,1152500],["2021-12-20",10905.3,11053.67,10237.62,10756.92,2424420],["2021-12-21",10756.92,11053.67,10608.55,10979.48,1098200],["2021-12-22",10979.48,11350.41,10831.11,10905.3,1016300],["2021-12-23",10979.48,11943.89,10534.37,11869.71,2961800],["2021-12-24",11943.89,12834.12,11943.89,12166.45,2736300],["2021-12-27",12463.19,12611.57,12092.27,12166.45,947376],["2021-12-28",12166.45,12537.38,12092.27,12314.82,1359100],["2021-12-29",12314.82,12537.38,12092.27,12314.82,1106266],["2021-12-30",12314.82,13130.87,12240.64,12759.94,1720200],["2021-12-31",12834.12,12834.12,12389.01,12463.19,697236],["2022-01-04",12463.19,13130.87,12240.64,12759.94,1279600],["2022-01-05",12982.49,13056.68,12389.01,12389.01,1906651],["2022-01-06",12463.19,12834.12,12240.64,12463.19,1250800],["2022-01-07",12611.57,13056.68,12611.57,12759.94,903300],["2022-01-10",12759.94,12834.12,12240.64,12240.64,1721540],["2022-01-11",12240.64,12240.64,11795.52,11869.71,1000500],["2022-01-12",12018.08,12834.12,11721.34,12611.57,2993300],["2022-01-13",12611.57,13130.87,11350.41,11869.71,1657200],["2022-01-14",11498.78,12166.45,11350.41,11869.71,1003100],["2022-01-17",11943.89,12611.57,11498.78,11572.97,1769100],["2022-01-18",11424.6,11795.52,10534.37,11127.85,1997900],["2022-01-19",11424.6,11721.34,11127.85,11202.04,1015200],["2022-01-20",11202.04,11498.78,10979.48,11498.78,741200],["2022-01-21",11350.41,12389.01,11276.22,12166.45,1567400],["2022-01-24",12166.45,12537.38,11572.97,11795.52,1827700],["2022-01-25",11572.97,11869.71,11350.41,11869.71,792900],["2022-01-26",11869.71,12092.27,11721.34,11795.52,795400],["2022-01-27",11795.52,12018.08,11647.15,11795.52,555600],["2022-01-28",11869.71,11869.71,10682.74,10682.74,3254300],["2022-02-07",11202.04,11424.6,10905.3,11276.22,1018100],["2022-02-08",11276.22,11350.41,10979.48,11202.04,379100],["2022-02-09",11202.04,11202.04,10831.11,10979.48,871200],["2022-02-10",11127.85,11276.22,10979.48,11127.85,831400],["2022-02-11",11127.85,11572.97,11127.85,11498.78,978200],["2022-02-14",11869.71,12018.08,11572.97,11795.52,1689500],["2022-02-15",11869.71,11869.71,11424.6,11572.97,571900],["2022-02-16",11572.97,11572.97,11127.85,11424.6,826500],["2022-02-17",11498.78,11572.97,11202.04,11350.41,510300],["2022-02-18",11424.6,11424.6,11202.04,11276.22,614000],["2022-02-21",11276.22,11572.97,11276.22,11276.22,870400],["2022-02-22",11498.78,12092.27,11276.22,12018.08,3601700],["2022-02-23",12018.08,13205.05,12018.08,13205.05,4354300],["2022-02-24",13946.91,14466.21,13056.68,14466.21,4963900],["2022-02-25",15208.06,15875.74,13724.35,14837.14,4679800],["2022-02-28",14837.14,16320.85,14614.58,16320.85,3362500],["2022-03-01",16469.22,17656.19,15578.99,16765.96,4473200],["2022-03-02",16320.85,18398.05,15578.99,18398.05,2548800],["2022-03-03",19139.91,20178.51,18472.24,20178.51,2490700],["2022-03-04",22181.52,22181.52,18546.42,19881.76,4661000],["2022-03-07",19881.76,21810.59,19659.21,21810.59,1231600],["2022-03-08",22700.82,23961.98,21810.59,23220.12,4393300],["2022-03-09",23739.42,25519.87,23294.3,25519.87,4111700],["2022-03-10",25223.13,25519.87,22997.56,24332.9,5105240],["2022-03-11",24407.09,24407.09,21958.96,21958.96,5449196],["2022-03-14",19881.76,21958.96,19807.58,19807.58,3846700],["2022-03-15",19659.21,21736.41,17878.75,21736.41,5963000],["2022-03-16",21884.78,22997.56,19881.76,21513.85,1618800],["2022-03-17",21142.92,21142.92,19881.76,20030.13,1718100],["2022-03-18",20771.99,21513.85,20252.69,20401.06,3303900],["2022-03-21",20475.25,20846.18,19733.39,20401.06,1774700],["2022-03-22",20771.99,22404.08,20771.99,22404.08,4023700],["2022-03-23",22552.45,22849.19,20920.36,21365.48,2083800],["2022-03-24",21958.96,22997.56,21662.22,21958.96,2217100],["2022-03-25",21884.78,22478.26,20994.55,21439.66,2547000],["2022-03-28",21513.85,22626.63,20994.55,22255.7,2379200],["2022-03-29",21513.85,24481.28,20771.99,23887.79,4607900],["2022-03-30",23739.42,25148.95,22255.7,23145.93,2698800],["2022-03-31",23145.93,23739.42,21662.22,21884.78,1982100],["2022-04-01",21662.22,21662.22,19733.39,20401.06,3888900],["2022-04-04",20401.06,21217.11,19659.21,20771.99,1247250],["2022-04-05",21142.92,21513.85,20401.06,20771.99,809200],["2022-04-06",20697.81,20697.81,19881.76,19881.76,1150500],["2022-04-07",19881.76,20326.88,18398.05,19214.09,2391100],["2022-04-08",19214.09,19733.39,17359.45,17359.45,1264200],["2022-04-12",17359.45,17878.75,15653.18,15653.18,2014100],["2022-04-13",15653.18,16395.04,14688.77,15801.55,1602500],["2022-04-14",16024.11,17359.45,16024.11,17359.45,1207700],["2022-04-15",17804.56,18398.05,17359.45,17656.19,1561500],["2022-04-18",17656.19,18175.49,16765.96,17136.89,1408500],["2022-04-19",17136.89,18768.98,16617.59,17804.56,1873000],["2022-04-20",17804.56,18398.05,16024.11,16024.11,1356100],["2022-04-21",15875.74,16914.34,14466.21,14466.21,2576600],["2022-04-22",14095.28,14985.51,13056.68,13056.68,2792200],["2022-04-25",12908.31,13946.91,11869.71,12018.08,1593210],["2022-04-26",11869.71,13205.05,11202.04,13205.05,1656100],["2022-04-27",13427.61,14317.84,13130.87,13872.72,1392300],["2022-04-28",14021.09,14095.28,13427.61,13575.98,1174400],["2022-04-29",13501.79,14911.32,13427.61,14911.32,2413900],["2022-05-04",14911.32,15949.92,14540.39,15653.18,1376500],["2022-05-05",16172.48,16617.59,15578.99,15727.36,1313200],["2022-05-06",15653.18,15727.36,14243.65,14243.65,1385800],["2022-05-09",14243.65,14466.21,12834.12,12834.12,1748200],["2022-05-10",12537.38,14095.28,11943.89,14095.28,1748700],["2022-05-11",14614.58,15208.06,14466.21,14985.51,766400],["2022-05-12",14762.95,15208.06,13501.79,13501.79,1662800],["2022-05-13",13501.79,14466.21,12834.12,13650.17,2218200],["2022-05-16",14466.21,14985.51,14169.47,14985.51,1776700],["2022-05-17",15282.25,16469.22,15208.06,16469.22,2076200],["2022-05-18",17211.08,17211.08,15875.74,15875.74,2314900],["2022-05-19",14837.14,17062.71,14688.77,17062.71,3247700],["2022-05-20",17136.89,17359.45,16469.22,16469.22,1803900],["2022-05-23",16469.22,17433.64,16469.22,16765.96,1985800],["2022-05-24",16765.96,16840.15,15356.44,16691.78,2201800],["2022-05-25",16840.15,17804.56,16691.78,17507.82,1915000],["2022-05-26",17656.19,17656.19,16617.59,17062.71,1897000],["2022-05-27",17062.71,17582.01,16765.96,16765.96,1792300],["2022-05-30",17062.71,18398.05,16765.96,17952.94,3783700],["2022-05-31",17952.94,19362.46,17804.56,18768.98,2683800],["2022-06-01",18694.79,19659.21,18027.12,19139.91,2792900],["2022-06-02",19139.91,19436.65,18249.68,18398.05,2725400],["2022-06-03",18620.61,18768.98,18249.68,18472.24,2191500],["2022-06-06",18472.24,19510.83,18472.24,18694.79,2480300],["2022-06-07",18694.79,19288.28,17804.56,19288.28,2346200],["2022-06-08",19436.65,19881.76,18694.79,18768.98,2722600],["2022-06-09",18991.53,19510.83,18768.98,18768.98,1425500],["2022-06-10",18843.16,18917.35,17062.71,17062.71,2449000],["2022-06-13",16914.34,16914.34,15356.44,15356.44,3306700],["2022-06-14",14837.14,16543.41,14762.95,16469.22,1715200],["2022-06-15",16617.59,16691.78,15133.88,15727.36,1288100],["2022-06-16",15727.36,16617.59,15727.36,15727.36,1687000],["2022-06-17",15578.99,15727.36,14169.47,15059.69,2535900],["2022-06-20",14837.14,14985.51,13575.98,13575.98,3208700],["2022-06-21",13501.79,13724.35,12240.64,12240.64,2204400],["2022-06-22",12240.64,12685.75,11127.85,11498.78,1867800],["2022-06-23",11498.78,12611.57,11127.85,12611.57,1443100],["2022-06-24",12685.75,13205.05,12611.57,12611.57,837800],["2022-06-27",12982.49,12982.49,12611.57,12982.49,861500],["2022-06-28",13056.68,13575.98,13056.68,13130.87,1192600],["2022-06-29",13427.61,13427.61,12537.38,12834.12,1069600],["2022-06-30",12834.12,12982.49,11943.89,11943.89,987000],["2022-07-01",11943.89,13130.87,11498.78,12908.31,1568300],["2022-07-04",12982.49,13279.24,12908.31,12982.49,903800],["2022-07-05",13056.68,13279.24,12314.82,12463.19,1004900],["2022-07-06",12166.45,12166.45,11350.41,11424.6,1724500],["2022-07-07",11202.04,11647.15,10756.92,10979.48,1037200],["2022-07-08",11202.04,11721.34,11202.04,11572.97,589700],["2022-07-11",11721.34,11795.52,11202.04,11424.6,931100],["2022-07-12",11424.6,12537.38,11276.22,12314.82,1346100],["2022-07-13",12166.45,12240.64,11721.34,12018.08,973900],["2022-07-14",11943.89,12611.57,11795.52,12314.82,1062000],["2022-07-15",12537.38,12685.75,12240.64,12240.64,1590700],["2022-07-18",12314.82,12685.75,12240.64,12463.19,873100],["2022-07-19",12611.57,12982.49,12463.19,12685.75,1125200],["2022-07-20",12908.31,13056.68,12611.57,12611.57,1501900],["2022-07-21",12611.57,12759.94,12314.82,12463.19,993600],["2022-07-22",12463.19,12759.94,12463.19,12537.38,1276300],["2022-07-25",12685.75,12685.75,11943.89,12018.08,1021400],["2022-07-26",11276.22,12240.64,11276.22,11869.71,778800],["2022-07-27",11795.52,11869.71,11498.78,11721.34,678800],["2022-07-28",11943.89,12314.82,11943.89,12240.64,885600],["2022-07-29",12314.82,12611.57,12166.45,12166.45,1121300],["2022-08-01",12166.45,12611.57,11943.89,12463.19,1032000],["2022-08-02",12314.82,12908.31,12166.45,12611.57,1904000],["2022-08-03",12685.75,12982.49,12537.38,12685.75,1486800],["2022-08-04",12759.94,12834.12,12537.38,12834.12,1635400],["2022-08-05",12240.64,13724.35,12240.64,13130.87,2334100],["2022-08-08",13205.05,13650.17,13130.87,13650.17,1615600],["2022-08-09",13650.17,13946.91,13205.05,13427.61,1256500],["2022-08-10",13427.61,13724.35,13056.68,13650.17,2137200],["2022-08-11",13724.35,14317.84,13724.35,13724.35,2797800],["2022-08-12",13798.54,14169.47,13650.17,13872.72,1342600],["2022-08-15",13872.72,14317.84,13650.17,13946.91,1557400],["2022-08-16",13872.72,14021.09,13575.98,13724.35,1588400],["2022-08-17",13798.54,13798.54,13353.42,13353.42,1568400],["2022-08-18",13205.05,13724.35,13205.05,13353.42,653600],["2022-08-19",13427.61,14243.65,13427.61,13724.35,1853400],["2022-08-22",13946.91,14095.28,13427.61,13724.35,1242800],["2022-08-23",13724.35,15059.69,13575.98,15059.69,4195400],["2022-08-24",15578.99,16246.66,15282.25,15949.92,2571200],["2022-08-25",15949.92,16320.85,15578.99,15727.36,1605000],["2022-08-26",15727.36,16098.29,15430.62,15578.99,3199800],["2022-08-29",15208.06,17136.89,14911.32,17136.89,4706300],["2022-08-30",17136.89,17952.94,16395.04,16765.96,2177200],["2022-08-31",16765.96,17359.45,16395.04,16543.41,2487300],["2022-09-05",16543.41,17359.45,16246.66,16988.52,2173000],["2022-09-06",17804.56,18027.12,16246.66,16320.85,2384100],["2022-09-07",16320.85,16320.85,14688.77,14688.77,4431700],["2022-09-08",14614.58,15430.62,14243.65,14688.77,2670800],["2022-09-09",14762.95,16024.11,14688.77,16024.11,2171900],["2022-09-12",16024.11,17062.71,15875.74,16098.29,3093800],["2022-09-13",16098.29,16765.96,15727.36,16691.78,2829700],["2022-09-14",16914.34,17062.71,15578.99,16765.96,3178700],["2022-09-15",16765.96,16988.52,16172.48,16172.48,2106900],["2022-09-16",16172.48,16395.04,15578.99,15727.36,2465500],["2022-09-19",16172.48,16172.48,14169.47,14317.84,2292100],["2022-09-20",14317.84,15133.88,14095.28,15133.88,1771500],["2022-09-21",14985.51,15578.99,14762.95,15282.25,1182000],["2022-09-22",15059.69,15430.62,14911.32,15208.06,980900],["2022-09-23",15208.06,16098.29,15208.06,15430.62,2039000],["2022-09-26",15208.06,15208.06,14021.09,14169.47,2398000],["2022-09-27",14317.84,14837.14,13353.42,14095.28,1627300],["2022-09-28",14466.21,14614.58,13798.54,14021.09,1449600],["2022-09-29",14317.84,14614.58,12982.49,12982.49,1038100],["2022-09-30",13056.68,13501.79,11943.89,13353.42,2020200],["2022-10-03",13353.42,13427.61,12018.08,12018.08,1232100],["2022-10-04",12314.82,12537.38,11869.71,12018.08,2039000],["2022-10-05",12240.64,13130.87,12240.64,12759.94,1415700],["2022-10-06",12982.49,13353.42,12389.01,12389.01,1965000],["2022-10-07",12463.19,13279.24,12240.64,12908.31,3079000],["2022-10-10",13130.87,14021.09,13056.68,13872.72,1445900],["2022-10-11",14021.09,14021.09,12537.38,12537.38,2792400],["2022-10-12",12537.38,13353.42,12463.19,13205.05,1107100],["2022-10-13",13205.05,13205.05,12759.94,13130.87,755900],["2022-10-14",13353.42,13724.35,13056.68,13427.61,1826300],["2022-10-17",13279.24,14095.28,12982.49,14095.28,2030000],["2022-10-18",14095.28,14466.21,13575.98,13872.72,1539700],["2022-10-19",13650.17,14169.47,13575.98,13650.17,1266300],["2022-10-20",13650.17,13946.91,13501.79,13575.98,755000],["2022-10-21",13575.98,14021.09,12240.64,12314.82,2832500],["2022-10-24",12685.75,12759.94,11127.85,11127.85,2095100],["2022-10-25",10015.07,11869.71,10015.07,11424.6,1516100],["2022-10-26",10979.48,11721.34,10979.48,11053.67,701600],["2022-10-27",11202.04,11795.52,11053.67,11647.15,1164200],["2022-10-28",11721.34,12092.27,11276.22,11350.41,880300],["2022-10-31",11498.78,11572.97,10460.18,10682.74,1132100],["2022-11-01",11053.67,11053.67,10460.18,10534.37,1076000],["2022-11-02",10534.37,11498.78,10534.37,11350.41,1621200],["2022-11-03",11350.41,11424.6,10905.3,11053.67,657400],["2022-11-04",10979.48,10979.48,10237.62,10534.37,1348300],["2022-11-07",9495.77,10831.11,9495.77,9792.51,1035800],["2022-11-08",9792.51,10237.62,9644.14,10015.07,692400],["2022-11-09",9644.14,10237.62,9644.14,10015.07,664100],["2022-11-10",9940.88,9940.88,9050.65,9050.65,1419700],["2022-11-11",9273.21,9421.58,8160.43,8160.43,1475400],["2022-11-14",8160.43,8160.43,7344.38,7344.38,852900],["2022-11-15",6973.45,6973.45,6676.71,6676.71,174900],["2022-11-16",6009.04,7344.38,6009.04,7344.38,2853900],["2022-11-17",7418.57,7789.5,7270.2,7418.57,813600],["2022-11-18",6676.71,7492.75,6676.71,7047.64,2217500],["2022-11-21",7196.01,7641.13,6973.45,7344.38,1153100],["2022-11-22",6750.9,8012.05,6750.9,8012.05,2572100],["2022-11-23",8308.8,8457.17,7641.13,7641.13,1100700],["2022-11-24",7641.13,7715.31,6973.45,7270.2,1340400],["2022-11-25",7492.75,7863.68,7418.57,7863.68,991600],["2022-11-28",7863.68,8531.35,7863.68,8457.17,1914000],["2022-11-29",8605.54,9273.21,8160.43,9273.21,3083900],["2022-11-30",9273.21,9792.51,9273.21,9718.32,1816500],["2022-12-01",10015.07,10237.62,8902.28,8902.28,3188100],["2022-12-02",8902.28,9792.51,8828.1,9792.51,2008300],["2022-12-05",10015.07,10756.92,10015.07,10311.81,2137000],["2022-12-06",10311.81,10682.74,9792.51,9792.51,3852800],["2022-12-07",8813.26,10244.47,8813.26,9717.18,1276500],["2022-12-08",9792.51,10244.47,9566.53,9792.51,1888500],["2022-12-09",9792.51,9867.84,9415.88,9717.18,1065200],["2022-12-12",9717.18,10244.47,9340.55,9340.55,1711400],["2022-12-13",9491.2,9717.18,9039.24,9641.86,1129700],["2022-12-14",8737.93,10244.47,8737.93,9943.16,1820400],["2022-12-15",9943.16,10545.78,9943.16,10169.15,2518300],["2022-12-16",10018.49,10470.45,9641.86,10169.15,1386000],["2022-12-19",10169.15,10395.13,9641.86,9641.86,1945600],["2022-12-20",9566.53,9867.84,8888.59,9189.89,2372600],["2022-12-21",9415.88,9566.53,8737.93,9340.55,1261800],["2022-12-22",9491.2,9717.18,9189.89,9491.2,789500],["2022-12-23",9491.2,9717.18,9189.89,9566.53,1147000],["2022-12-26",9717.18,10018.49,9265.22,9415.88,1728600],["2022-12-27",9039.24,9717.18,8511.95,9415.88,1284100],["2022-12-28",9340.55,9641.86,9340.55,9340.55,885800],["2022-12-29",9340.55,9415.88,9039.24,9039.24,752100],["2022-12-30",9039.24,9189.89,9039.24,9039.24,467300],["2023-01-03",9189.89,9792.51,9189.89,9641.86,1573200],["2023-01-04",9566.53,10545.78,9415.88,10545.78,4333400],["2023-01-05",10771.76,10847.09,10169.15,10621.11,1699100],["2023-01-06",10696.43,10922.42,10244.47,10244.47,2357300],["2023-01-09",10244.47,10545.78,10169.15,10395.13,1604500],["2023-01-10",10470.45,10847.09,10244.47,10621.11,1852400],["2023-01-11",10621.11,10922.42,10319.8,10319.8,1982000],["2023-01-12",10395.13,11299.05,10395.13,11299.05,4335800],["2023-01-13",11299.05,11600.36,10922.42,11148.4,1510800],["2023-01-16",11223.72,11374.38,10997.74,11148.4,1270400],["2023-01-17",11148.4,11600.36,11073.07,11449.7,2263800],["2023-01-18",11675.69,12052.32,11449.7,11449.7,1783100],["2023-01-19",11525.03,11675.69,11223.72,11374.38,2114700],["2023-01-27",11299.05,11976.99,11299.05,11449.7,1792100],["2023-01-30",11449.7,11826.34,11223.72,11374.38,2634600],["2023-01-31",11449.7,11751.01,11223.72,11751.01,2050500],["2023-02-01",11826.34,11901.67,10621.11,10621.11,2694000],["2023-02-02",10621.11,10847.09,10018.49,10169.15,2150100],["2023-02-03",10244.47,10470.45,10018.49,10244.47,1107300],["2023-02-06",10244.47,10395.13,10093.82,10244.47,704800],["2023-02-07",10395.13,10696.43,10169.15,10169.15,1397300],["2023-02-08",10244.47,10470.45,10018.49,10169.15,1015400],["2023-02-09",10395.13,10922.42,10244.47,10771.76,1929800],["2023-02-10",10847.09,10847.09,10319.8,10470.45,778300],["2023-02-13",10771.76,10771.76,9943.16,10244.47,1883500],["2023-02-14",10319.8,10545.78,10244.47,10395.13,519400],["2023-02-15",10244.47,10771.76,10244.47,10470.45,1093100],["2023-02-16",10545.78,11449.7,10545.78,11299.05,3002200],["2023-02-17",11299.05,11299.05,10997.74,11148.4,1417400],["2023-02-20",11148.4,11826.34,10997.74,11751.01,2658000],["2023-02-21",11826.34,12052.32,11525.03,11525.03,2653000],["2023-02-22",11525.03,12579.61,10997.74,10997.74,5390200],["2023-02-23",10997.74,11525.03,10771.76,11449.7,2492000],["2023-02-24",11600.36,12052.32,11223.72,11449.7,2252300],["2023-02-27",11299.05,11525.03,10997.74,11148.4,1911200],["2023-02-28",11148.4,11525.03,10922.42,11148.4,1204700],["2023-03-01",11148.4,11976.99,10997.74,11901.67,2986500],["2023-03-02",11901.67,12127.65,11675.69,11976.99,1967800],["2023-03-03",11976.99,12579.61,11675.69,11751.01,3001300],["2023-03-06",11976.99,12202.97,11600.36,11751.01,1968800],["2023-03-07",11976.99,12202.97,11826.34,12202.97,1669600],["2023-03-08",11976.99,12504.28,11976.99,12428.96,2318400],["2023-03-09",12504.28,12579.61,12127.65,12127.65,1957100],["2023-03-10",11751.01,12278.3,11751.01,11901.67,2191200],["2023-03-13",11826.34,11901.67,11449.7,11525.03,2137600],["2023-03-14",11600.36,11751.01,10922.42,10997.74,2768400],["2023-03-15",11148.4,11525.03,11148.4,11449.7,1970500],["2023-03-16",11374.38,11374.38,10922.42,11073.07,1894200],["2023-03-17",11073.07,11299.05,10997.74,11073.07,955200],["2023-03-20",11073.07,11073.07,10470.45,10470.45,2358900],["2023-03-21",10545.78,10847.09,10470.45,10771.76,1150000],["2023-03-22",10847.09,10997.74,10771.76,10771.76,807800],["2023-03-23",10696.43,10997.74,10621.11,10922.42,993300],["2023-03-24",10922.42,11073.07,10847.09,11073.07,1272900],["2023-03-27",11073.07,11148.4,10922.42,11148.4,797300],["2023-03-28",11223.72,11449.7,11073.07,11073.07,1499900],["2023-03-29",11148.4,11223.72,10997.74,11148.4,859900],["2023-03-30",11223.72,11299.05,10997.74,10997.74,838200],["2023-03-31",10922.42,11148.4,10847.09,10922.42,917100],["2023-04-03",11073.07,11600.36,11073.07,11600.36,3041500],["2023-04-04",11751.01,11901.67,11525.03,11675.69,2037600],["2023-04-05",11751.01,12052.32,11675.69,11901.67,2257200],["2023-04-06",11901.67,11976.99,11600.36,11600.36,2300300],["2023-04-07",11600.36,11675.69,11374.38,11449.7,1642500],["2023-04-10",11525.03,11826.34,11374.38,11449.7,1603500],["2023-04-11",11374.38,12202.97,11374.38,12052.32,4021800],["2023-04-12",12202.97,12805.59,12127.65,12353.63,3402300],["2023-04-13",12504.28,12805.59,12202.97,12278.3,3072800],["2023-04-14",12278.3,12428.96,11751.01,11751.01,2381200],["2023-04-17",12052.32,12052.32,11600.36,11751.01,1099100],["2023-04-18",11751.01,11976.99,11675.69,11976.99,1360800],["2023-04-19",11976.99,12127.65,11675.69,11675.69,1333900],["2023-04-20",11600.36,11826.34,11449.7,11600.36,1176900],["2023-04-21",11600.36,11751.01,11449.7,11449.7,1414800],["2023-04-24",11374.38,11600.36,11299.05,11449.7,769700],["2023-04-25",11525.03,11901.67,11449.7,11449.7,1306800],["2023-04-26",11525.03,11826.34,11525.03,11826.34,1324300],["2023-04-27",11826.34,12127.65,11751.01,11826.34,1772100],["2023-04-28",11901.67,11976.99,11675.69,11826.34,1054300],["2023-05-04",11751.01,11751.01,11374.38,11600.36,1556900],["2023-05-05",11600.36,11751.01,11525.03,11751.01,689600],["2023-05-08",12052.32,12428.96,11901.67,11976.99,2441900],["2023-05-09",11976.99,12579.61,11976.99,12353.63,3109900],["2023-05-10",12579.61,12579.61,12127.65,12278.3,1198800],["2023-05-11",12278.3,12730.26,12202.97,12278.3,3063800],["2023-05-12",12353.63,12428.96,12127.65,12353.63,1494800],["2023-05-15",12428.96,12579.61,12202.97,12202.97,2359800],["2023-05-16",12202.97,13031.57,12202.97,12730.26,4240200],["2023-05-17",12730.26,12805.59,12278.3,12353.63,1747400],["2023-05-18",12353.63,12654.94,12202.97,12504.28,2312700],["2023-05-19",12504.28,13408.21,12504.28,13182.23,5003000],["2023-05-22",13332.88,13483.53,13031.57,13257.55,2046500],["2023-05-23",13257.55,13558.86,13031.57,13408.21,2419100],["2023-05-24",13408.21,13709.51,13031.57,13031.57,2064600],["2023-05-25",13031.57,13709.51,12880.92,13558.86,2901600],["2023-05-26",13558.86,13860.17,13332.88,13558.86,1437600],["2023-05-29",13634.19,13784.84,13332.88,13332.88,1854600],["2023-05-30",13408.21,13935.5,13257.55,13935.5,2813400],["2023-05-31",14010.82,14161.48,13558.86,13860.17,2315800],["2023-06-01",13860.17,13860.17,13483.53,13634.19,1476500],["2023-06-02",13709.51,14161.48,13483.53,13634.19,1851600],["2023-06-05",13709.51,13935.5,13408.21,13558.86,1666200],["2023-06-06",13558.86,13634.19,13332.88,13483.53,1426100],["2023-06-07",13483.53,13784.84,13483.53,13784.84,1882300],["2023-06-08",13935.5,14236.8,13483.53,13483.53,2814300],["2023-06-09",13408.21,13558.86,13257.55,13408.21,1064000],["2023-06-12",13408.21,13558.86,12956.24,13332.88,1839800],["2023-06-13",13332.88,13483.53,13106.9,13332.88,1114900],["2023-06-14",13483.53,13558.86,13106.9,13106.9,1006900],["2023-06-15",13106.9,13784.84,13031.57,13709.51,2906800],["2023-06-16",13860.17,14010.82,13408.21,13408.21,1647400],["2023-06-19",13408.21,13709.51,13332.88,13483.53,1658800],["2023-06-20",13558.86,13784.84,13408.21,13709.51,1304000],["2023-06-21",13784.84,14236.8,13709.51,14010.82,2929400],["2023-06-22",14086.15,14312.13,13935.5,13935.5,2620200],["2023-06-23",13935.5,14010.82,13332.88,13634.19,3745800],["2023-06-26",13709.51,13709.51,13332.88,13709.51,1445700],["2023-06-27",13709.51,14462.78,13709.51,14010.82,2522200],["2023-06-28",14010.82,14236.8,13860.17,13860.17,1165000],["2023-06-29",14010.82,14161.48,13709.51,13784.84,2377000],["2023-06-30",13558.86,13860.17,12504.28,13634.19,1339200],["2023-07-03",13634.19,13935.5,13558.86,13860.17,1038200],["2023-07-04",13860.17,14538.11,13709.51,14387.46,2931500],["2023-07-05",14387.46,14538.11,14086.15,14161.48,1007300],["2023-07-06",14161.48,14236.8,13709.51,13784.84,1852800],["2023-07-07",13860.17,14010.82,13709.51,13935.5,883300],["2023-07-10",14086.15,14312.13,13935.5,14086.15,1713900],["2023-07-11",14086.15,14236.8,13935.5,14010.82,1246800],["2023-07-12",14010.82,14462.78,14010.82,14236.8,1908900],["2023-07-13",14387.46,14538.11,14161.48,14236.8,1077200],["2023-07-14",14312.13,14387.46,14010.82,14236.8,1765800],["2023-07-17",14236.8,14538.11,14010.82,14462.78,2452600],["2023-07-18",14462.78,15065.4,14462.78,14613.44,3139900],["2023-07-19",14688.77,14764.09,14236.8,14312.13,1893400],["2023-07-20",14236.8,14312.13,14086.15,14236.8,863500],["2023-07-21",14236.8,14462.78,14236.8,14387.46,1143100],["2023-07-24",14462.78,14764.09,14312.13,14613.44,1674200],["2023-07-25",14688.77,14914.75,14462.78,14462.78,1305400],["2023-07-26",14462.78,14613.44,14387.46,14462.78,1117800],["2023-07-27",14538.11,14688.77,14161.48,14312.13,1552700],["2023-07-28",14462.78,14990.07,14312.13,14462.78,1695000],["2023-07-31",14462.78,14764.09,14387.46,14538.11,1030700],["2023-08-01",14538.11,14688.77,14236.8,14236.8,1616800],["2023-08-02",14312.13,14538.11,14161.48,14387.46,1102400],["2023-08-03",14387.46,14462.78,14010.82,14086.15,1345200],["2023-08-04",14086.15,14387.46,14086.15,14312.13,1476600],["2023-08-07",14462.78,14538.11,14236.8,14312.13,1004200],["2023-08-08",14312.13,15065.4,14312.13,14688.77,3679600],["2023-08-09",14613.44,14839.42,14538.11,14688.77,1140300],["2023-08-10",14764.09,15442.04,14688.77,14914.75,3446900],["2023-08-11",14914.75,15366.71,14538.11,14914.75,1202200],["2023-08-14",14914.75,15065.4,14538.11,14688.77,1877100],["2023-08-15",14764.09,14839.42,14538.11,14538.11,1254100],["2023-08-16",14613.44,14990.07,14312.13,14538.11,1456300],["2023-08-17",14764.09,14764.09,14387.46,14387.46,1345400],["2023-08-18",14387.46,14538.11,12956.24,12956.24,2507900],["2023-08-21",11826.34,13182.23,11751.01,12880.92,1160600],["2023-08-22",12956.24,13031.57,12278.3,12880.92,896800],["2023-08-23",13031.57,13182.23,12654.94,12654.94,596300],["2023-08-24",12654.94,13031.57,12579.61,13031.57,674700],["2023-08-25",13031.57,13031.57,12805.59,12956.24,782800],["2023-08-28",12956.24,13182.23,12880.92,12956.24,672900],["2023-08-29",13106.9,13332.88,13031.57,13257.55,1100100],["2023-08-30",13408.21,13408.21,12052.32,13182.23,1029300],["2023-08-31",13257.55,13408.21,13182.23,13332.88,1019600],["2023-09-05",13332.88,13935.5,13332.88,13860.17,1453600],["2023-09-06",13935.5,14312.13,13860.17,14161.48,1479100],["2023-09-07",14312.13,14387.46,13935.5,14312.13,1769000],["2023-09-08",14387.46,14613.44,14086.15,14462.78,1815100],["2023-09-11",14462.78,14914.75,14086.15,14086.15,2286100],["2023-09-12",14086.15,14462.78,14010.82,14462.78,1021100],["2023-09-13",14462.78,14914.75,14236.8,14462.78,2411900],["2023-09-14",14462.78,14839.42,13558.86,14538.11,2016600],["2023-09-15",14839.42,15668.02,14688.77,14990.07,4187500],["2023-09-18",14990.07,15291.38,14387.46,14462.78,1917600],["2023-09-19",14538.11,15140.73,14462.78,14990.07,2076500],["2023-09-20",14990.07,15216.05,14613.44,14764.09,1810300],["2023-09-21",14839.42,15065.4,14688.77,15065.4,1916400],["2023-09-22",15065.4,15065.4,14010.82,14387.46,2106800],["2023-09-25",14010.82,14613.44,12956.24,12956.24,2236400],["2023-09-26",12880.92,13332.88,12428.96,12428.96,2316200],["2023-09-27",12428.96,12956.24,12127.65,12956.24,1655100],["2023-09-28",13182.23,13634.19,13106.9,13558.86,1748200],["2023-09-29",13634.19,13709.51,13182.23,13257.55,919100],["2023-10-02",13182.23,13483.53,13106.9,13257.55,748100],["2023-10-03",13257.55,13257.55,11976.99,12052.32,2112800],["2023-10-04",12052.32,12579.61,11675.69,12428.96,1164100],["2023-10-05",12428.96,12654.94,12202.97,12278.3,740900],["2023-10-06",12278.3,12428.96,12127.65,12278.3,787200],["2023-10-09",12428.96,13182.23,12428.96,13106.9,1452800],["2023-10-10",13257.55,13332.88,12956.24,12956.24,1174100],["2023-10-11",13106.9,13860.17,12956.24,13634.19,1852000],["2023-10-12",13634.19,13634.19,13332.88,13483.53,1209700],["2023-10-13",13558.86,13935.5,13408.21,13860.17,2378500],["2023-10-16",14086.15,14538.11,14086.15,14236.8,2034700],["2023-10-17",14236.8,14387.46,12880.92,12880.92,1502700],["2023-10-18",12956.24,13558.86,12579.61,13408.21,2251100],["2023-10-19",13408.21,13408.21,12880.92,13031.57,1261500],["2023-10-20",13031.57,13332.88,12730.26,13332.88,761600],["2023-10-23",13332.88,13483.53,13031.57,13106.9,1017000],["2023-10-24",13106.9,13257.55,12654.94,12730.26,2640300],["2023-10-25",14003.29,14003.29,13611.59,13709.51,1771700],["2023-10-26",13219.89,13807.44,12730.26,13219.89,1642100],["2023-10-27",13219.89,13905.36,12828.19,13611.59,1311700],["2023-10-30",13709.51,13807.44,13121.96,13121.96,656500],["2023-10-31",13121.96,13415.74,12142.71,12240.64,1594000],["2023-11-01",12240.64,12828.19,12142.71,12828.19,524900],["2023-11-02",13121.96,13513.66,12828.19,13415.74,1111900],["2023-11-03",13611.59,13611.59,13024.04,13415.74,865500],["2023-11-06",13415.74,13611.59,13219.89,13415.74,734600],["2023-11-07",13415.74,14688.77,13121.96,14297.06,3589200],["2023-11-08",14297.06,14786.69,14003.29,14688.77,1676800],["2023-11-09",14688.77,15276.32,14394.99,14786.69,3325400],["2023-11-10",14786.69,15080.47,14492.91,14492.91,2300300],["2023-11-13",14590.84,14982.54,14394.99,14884.62,1927400],["2023-11-14",15182.31,15380.77,14785.38,14983.85,1366600],["2023-11-15",15876.92,15876.92,14686.15,14884.62,1473800],["2023-11-16",14884.62,14983.85,14686.15,14983.85,1035600],["2023-11-17",14983.85,15083.08,14090.77,14289.23,2838300],["2023-11-20",14289.23,14686.15,13991.54,14487.69,1056200],["2023-11-21",14686.15,15083.08,14487.69,15083.08,1859900],["2023-11-22",15182.31,15281.54,14785.38,15083.08,1241300],["2023-11-23",14983.85,15480.0,14586.92,14586.92,2848800],["2023-11-24",14586.92,14686.15,14090.77,14586.92,1583700],["2023-11-27",14586.92,14884.62,14289.23,14289.23,1443900],["2023-11-28",14289.23,14586.92,13991.54,14289.23,990700],["2023-11-29",14388.46,15083.08,14388.46,14884.62,1891100],["2023-11-30",15380.77,15380.77,14686.15,14785.38,1394000],["2023-12-01",14785.38,15083.08,14487.69,14785.38,1095000],["2023-12-04",14785.38,15182.31,14785.38,15182.31,2229400],["2023-12-05",15182.31,16373.08,15182.31,15876.92,4995900],["2023-12-06",15876.92,16075.38,15579.23,15976.15,1840000],["2023-12-07",15976.15,15976.15,15182.31,15480.0,3110300],["2023-12-08",15579.23,15579.23,15182.31,15480.0,1251200],["2023-12-11",15678.46,15876.92,15380.77,15579.23,1090200],["2023-12-12",15678.46,15777.69,15380.77,15579.23,752600],["2023-12-13",15480.0,15480.0,14884.62,15083.08,1777700],["2023-12-14",15182.31,15380.77,14884.62,14884.62,810600],["2023-12-15",14884.62,15083.08,14785.38,14785.38,746400],["2023-12-18",14785.38,14983.85,14686.15,14785.38,670100],["2023-12-19",14785.38,14983.85,14586.92,14983.85,760000],["2023-12-20",14983.85,15182.31,14884.62,15083.08,724200],["2023-12-21",15083.08,15083.08,14884.62,14983.85,531000],["2023-12-22",14983.85,15083.08,14785.38,14785.38,1184600],["2023-12-25",14884.62,14983.85,14785.38,14785.38,1026400],["2023-12-26",14884.62,15281.54,14884.62,15083.08,912300],["2023-12-27",15182.31,15182.31,14884.62,15083.08,746400],["2023-12-28",15083.08,15083.08,14884.62,14884.62,742600],["2023-12-29",14983.85,14983.85,14785.38,14884.62,787500],["2024-01-02",14884.62,15083.08,14785.38,14785.38,878700],["2024-01-03",14785.38,14884.62,14686.15,14884.62,631900],["2024-01-04",14983.85,15480.0,14884.62,14884.62,2433000],["2024-01-05",15083.08,15083.08,14884.62,14884.62,852300],["2024-01-08",14983.85,15083.08,14785.38,14785.38,1454500],["2024-01-09",14785.38,14785.38,14388.46,14487.69,2725000],["2024-01-10",14487.69,14686.15,14289.23,14487.69,1407500],["2024-01-11",14487.69,14586.92,14289.23,14586.92,951900],["2024-01-12",14586.92,14686.15,14289.23,14289.23,881400],["2024-01-15",14388.46,14487.69,14190.0,14289.23,688200],["2024-01-16",14289.23,14388.46,14190.0,14388.46,488800],["2024-01-17",14388.46,14686.15,14388.46,14388.46,657400],["2024-01-18",14388.46,14487.69,14289.23,14487.69,569900],["2024-01-19",14487.69,14586.92,14289.23,14388.46,821100],["2024-01-22",14487.69,14487.69,14289.23,14289.23,396400],["2024-01-23",14388.46,14586.92,14289.23,14487.69,681900],["2024-01-24",14586.92,14586.92,14289.23,14388.46,396800],["2024-01-25",14487.69,14586.92,14289.23,14388.46,289500],["2024-01-26",14388.46,14586.92,14388.46,14388.46,678200],["2024-01-29",14388.46,14487.69,14289.23,14388.46,682900],["2024-01-30",14487.69,14586.92,14289.23,14388.46,644500],["2024-01-31",14388.46,14487.69,14190.0,14190.0,1012100],["2024-02-01",14289.23,14289.23,14090.77,14090.77,508600],["2024-02-02",14190.0,14190.0,13991.54,14090.77,609300],["2024-02-05",14090.77,14190.0,13892.31,14090.77,815700],["2024-02-06",14090.77,14289.23,13991.54,14289.23,845900],["2024-02-07",14190.0,14388.46,14090.77,14190.0,480500],["2024-02-15",14190.0,14289.23,14090.77,14190.0,650700],["2024-02-16",14289.23,14487.69,14190.0,14487.69,996400],["2024-02-19",14487.69,14884.62,14487.69,14686.15,2922600],["2024-02-20",14785.38,14785.38,14487.69,14487.69,725500],["2024-02-21",14586.92,14586.92,14388.46,14487.69,760300],["2024-02-22",14487.69,14884.62,14388.46,14586.92,2199300],["2024-02-23",14586.92,14686.15,14190.0,14190.0,1055700],["2024-02-26",14190.0,14289.23,13892.31,14190.0,834800],["2024-02-27",14190.0,14487.69,14190.0,14487.69,655000],["2024-02-28",14487.69,15579.23,14388.46,14983.85,6042000],["2024-02-29",14983.85,15182.31,14586.92,14686.15,956600],["2024-03-01",14884.62,15182.31,14586.92,14983.85,2249800],["2024-03-04",14983.85,15281.54,14884.62,14983.85,1318800],["2024-03-05",15083.08,15083.08,14686.15,14785.38,1166600],["2024-03-06",14785.38,15083.08,14487.69,14686.15,1668200],["2024-03-07",14487.69,14983.85,14487.69,14785.38,1201700],["2024-03-08",14983.85,14983.85,14388.46,14487.69,1255300],["2024-03-11",14388.46,14487.69,13991.54,14090.77,2514700],["2024-03-12",14090.77,14289.23,13892.31,14090.77,1055600],["2024-03-13",14090.77,14388.46,14090.77,14289.23,1183700],["2024-03-14",14388.46,14983.85,14388.46,14686.15,4087600],["2024-03-15",14785.38,14884.62,14388.46,14388.46,1212500],["2024-03-18",14388.46,14586.92,13892.31,14190.0,2530600],["2024-03-19",14190.0,14487.69,14190.0,14289.23,675000],["2024-03-20",14388.46,14487.69,14190.0,14388.46,947300],["2024-03-21",14388.46,14586.92,14388.46,14586.92,1481500],["2024-03-22",14686.15,14686.15,14289.23,14487.69,1299400],["2024-03-25",14487.69,14884.62,14487.69,14586.92,3012500],["2024-03-26",14586.92,14785.38,14388.46,14586.92,2161600],["2024-03-27",14884.62,15083.08,14686.15,14686.15,3098800],["2024-03-28",14586.92,14884.62,14487.69,14586.92,782300],["2024-03-29",14686.15,14983.85,14586.92,14686.15,2874000],["2024-04-01",14884.62,15083.08,14487.69,14884.62,2685100],["2024-04-02",14983.85,15480.0,14586.92,15480.0,5731800],["2024-04-03",15480.0,16075.38,15380.77,15480.0,5792800],["2024-04-04",15480.0,15777.69,15380.77,15480.0,2847400],["2024-04-05",15480.0,16968.46,15380.77,16373.08,11063000],["2024-04-08",16472.31,16968.46,16273.85,16273.85,4080300],["2024-04-09",16273.85,16571.54,15777.69,16273.85,4316600],["2024-04-10",16273.85,16373.08,15678.46,15678.46,3476600],["2024-04-11",15579.23,16373.08,15480.0,16273.85,3514700],["2024-04-12",16571.54,16571.54,15777.69,16273.85,1560500],["2024-04-15",16373.08,16770.0,14686.15,14686.15,6336200],["2024-04-16",14686.15,15182.31,14388.46,15083.08,3925900],["2024-04-17",15083.08,15182.31,14090.77,14090.77,2717900],["2024-04-19",14090.77,14686.15,13892.31,14090.77,3140400],["2024-04-22",13991.54,14388.46,13991.54,14190.0,1494500],["2024-04-23",14289.23,14388.46,13396.15,13594.62,2252300],["2024-04-24",14884.62,14884.62,13693.85,14289.23,1303100],["2024-04-25",14289.23,14289.23,13892.31,13991.54,1043000],["2024-04-26",13991.54,14289.23,13892.31,14090.77,1708700],["2024-05-02",14090.77,14090.77,13693.85,13892.31,1279200],["2024-05-03",13892.31,14190.0,13892.31,13892.31,1089600],["2024-05-06",13991.54,14388.46,13892.31,14388.46,2254700],["2024-05-07",14487.69,14487.69,14190.0,14289.23,1092700],["2024-05-08",14388.46,15281.54,14090.77,14983.85,4964300],["2024-05-09",15083.08,15281.54,14686.15,14884.62,1952700],["2024-05-10",14884.62,15380.77,14586.92,15083.08,2676100],["2024-05-13",15182.31,15579.23,15083.08,15281.54,3193800],["2024-05-14",15380.77,15579.23,14983.85,15083.08,918200],["2024-05-15",15281.54,15281.54,14884.62,14983.85,2736300],["2024-05-16",14983.85,16075.38,14983.85,15579.23,4703900],["2024-05-17",15678.46,16273.85,15678.46,15876.92,3107900],["2024-05-20",15876.92,16373.08,15579.23,15579.23,3010300],["2024-05-21",15579.23,15976.15,15480.0,15976.15,2971300],["2024-05-22",14388.46,17166.92,14388.46,16472.31,6963000],["2024-05-23",18060.0,18060.0,16472.31,16670.77,3138700],["2024-05-24",16770.0,17067.69,15380.77,15777.69,5262600],["2024-05-27",15777.69,16273.85,15678.46,16075.38,1707200],["2024-05-28",15380.77,16571.54,15380.77,16273.85,1739500],["2024-05-29",16472.31,16670.77,15876.92,15876.92,2849800],["2024-05-30",15876.92,15976.15,15380.77,15976.15,2399000],["2024-05-31",15976.15,16174.62,15777.69,15777.69,1313600],["2024-06-03",16075.38,16075.38,15777.69,16075.38,2116700],["2024-06-04",15976.15,16571.54,15976.15,16373.08,3796200],["2024-06-05",16373.08,16472.31,15876.92,15976.15,2084700],["2024-06-06",16075.38,16174.62,15678.46,15876.92,1762000],["2024-06-07",15976.15,16373.08,15777.69,16075.38,2189100],["2024-06-10",16075.38,16571.54,15976.15,16273.85,1979900],["2024-06-11",16273.85,16670.77,16174.62,16373.08,2998300],["2024-06-12",16373.08,16770.0,16273.85,16571.54,1636700],["2024-06-13",16571.54,16770.0,16273.85,16373.08,1153100],["2024-06-14",16174.62,16472.31,15480.0,15480.0,2553300],["2024-06-17",15480.0,15678.46,15480.0,15480.0,1156000],["2024-06-18",15579.23,15976.15,15579.23,15777.69,958500],["2024-06-19",15579.23,15976.15,15480.0,15777.69,1048700],["2024-06-20",15876.92,16075.38,15480.0,15777.69,1189800],["2024-06-21",15777.69,15876.92,15480.0,15678.46,977200],["2024-06-24",15678.46,15678.46,14686.15,14686.15,2969800],["2024-06-25",14686.15,14983.85,14487.69,14884.62,697000],["2024-06-26",14884.62,14983.85,14586.92,14884.62,666800],["2024-06-27",14884.62,14884.62,14686.15,14686.15,636400],["2024-06-28",14686.15,14983.85,14487.69,14686.15,1171700],["2024-07-01",14686.15,14884.62,14586.92,14884.62,494300],["2024-07-02",14983.85,15083.08,14884.62,15083.08,815400],["2024-07-03",15083.08,15182.31,14983.85,15083.08,436900],["2024-07-04",15083.08,15380.77,15083.08,15182.31,1150400],["2024-07-05",15281.54,15281.54,14884.62,15083.08,747100],["2024-07-08",15083.08,15380.77,14983.85,15281.54,1341400],["2024-07-09",15380.77,15579.23,15083.08,15579.23,1794800],["2024-07-10",15678.46,15678.46,15182.31,15281.54,1138500],["2024-07-11",15281.54,15380.77,15083.08,15182.31,1000400],["2024-07-12",15182.31,15281.54,14884.62,14983.85,869700],["2024-07-15",14983.85,15182.31,14884.62,14983.85,974000],["2024-07-16",14983.85,15182.31,14884.62,14983.85,705700],["2024-07-17",14983.85,14983.85,13892.31,14090.77,2372100],["2024-07-18",14090.77,14487.69,13991.54,14388.46,1274100],["2024-07-19",14487.69,14487.69,14090.77,14090.77,737200],["2024-07-22",14090.77,14190.0,13098.46,13693.85,1845800],["2024-07-23",13693.85,13991.54,13495.38,13693.85,905400],["2024-07-24",13693.85,13793.08,13296.92,13693.85,1110200],["2024-07-25",13693.85,13693.85,13495.38,13495.38,332200],["2024-07-26",13594.62,13793.08,13594.62,13693.85,537000],["2024-07-29",13793.08,13892.31,13594.62,13793.08,633500],["2024-07-30",13793.08,13991.54,13594.62,13594.62,689100],["2024-07-31",13594.62,14090.77,13495.38,13693.85,1316900],["2024-08-01",13793.08,14190.0,13396.15,13793.08,1775700],["2024-08-02",13892.31,13892.31,13396.15,13793.08,562200],["2024-08-05",13693.85,13693.85,12503.08,12602.31,1856400],["2024-08-06",12900.0,12999.23,12503.08,12800.77,1022600],["2024-08-07",12999.23,12999.23,12602.31,12900.0,470700],["2024-08-08",11610.0,13098.46,11610.0,12800.77,921200],["2024-08-09",12900.0,13098.46,12800.77,12900.0,641900],["2024-08-12",13098.46,13197.69,12900.0,13098.46,486400],["2024-08-13",13197.69,13396.15,12999.23,13197.69,701600],["2024-08-14",13098.46,13296.92,12999.23,13098.46,293900],["2024-08-15",13098.46,13098.46,12800.77,12800.77,401700],["2024-08-16",12800.77,13296.92,12800.77,13197.69,771900],["2024-08-19",13296.92,13594.62,13296.92,13396.15,732700],["2024-08-20",13197.69,13495.38,13197.69,13296.92,732700],["2024-08-21",13396.15,13892.31,13296.92,13594.62,1523800],["2024-08-22",13594.62,13693.85,13396.15,13495.38,445600],["2024-08-23",13495.38,13495.38,13296.92,13396.15,652200],["2024-08-26",13693.85,13693.85,13296.92,13296.92,638600],["2024-08-27",13396.15,13396.15,13296.92,13396.15,458600],["2024-08-28",13396.15,13396.15,13197.69,13296.92,722600],["2024-08-29",13296.92,13296.92,13098.46,13197.69,406800],["2024-08-30",13197.69,13296.92,13098.46,13197.69,439300],["2024-09-04",13197.69,13197.69,12800.77,12800.77,715200],["2024-09-05",12900.0,12999.23,12701.54,12701.54,666600],["2024-09-06",12701.54,12900.0,12602.31,12800.77,390200],["2024-09-09",12900.0,13098.46,12701.54,12800.77,485000],["2024-09-10",12800.77,12900.0,12602.31,12701.54,484000],["2024-09-11",11610.0,12800.77,11610.0,12701.54,264800],["2024-09-12",12701.54,12900.0,12701.54,12800.77,166800],["2024-09-13",12800.77,12800.77,12602.31,12701.54,552400],["2024-09-16",12701.54,12701.54,12503.08,12602.31,295300],["2024-09-17",12602.31,12701.54,12503.08,12701.54,305000],["2024-09-18",12701.54,12800.77,12602.31,12602.31,402300],["2024-09-19",12602.31,12800.77,12602.31,12602.31,2134900],["2024-09-20",12701.54,13098.46,12701.54,12999.23,1180800],["2024-09-23",12999.23,13098.46,12900.0,12900.0,1528500],["2024-09-24",12900.0,13098.46,12800.77,13098.46,496000],["2024-09-25",13098.46,13296.92,12999.23,13098.46,740200],["2024-09-26",13197.69,13296.92,12999.23,12999.23,571100],["2024-09-27",12999.23,13098.46,12900.0,12900.0,553700],["2024-09-30",12900.0,12999.23,12800.77,12900.0,341800],["2024-10-01",13000.0,13100.0,12900.0,13000.0,731600],["2024-10-02",13100.0,13400.0,12900.0,13300.0,1146000],["2024-10-03",13300.0,13400.0,13000.0,13200.0,584500],["2024-10-04",13300.0,13600.0,13200.0,13200.0,1656800],["2024-10-07",13400.0,13500.0,13200.0,13400.0,764900],["2024-10-08",13500.0,13600.0,13200.0,13300.0,732500],["2024-10-09",13200.0,13300.0,12900.0,13100.0,934200],["2024-10-10",13100.0,13200.0,13000.0,13000.0,632700],["2024-10-11",13100.0,13200.0,13000.0,13000.0,384800],["2024-10-14",13100.0,13100.0,12800.0,13000.0,681400],["2024-10-15",13000.0,13000.0,12600.0,12700.0,1161000],["2024-10-16",12700.0,12800.0,12600.0,12700.0,311800],["2024-10-17",12700.0,12800.0,12600.0,12800.0,264000],["2024-10-18",12900.0,12900.0,12600.0,12700.0,294500],["2024-10-21",12700.0,12700.0,12500.0,12500.0,300800],["2024-10-22",12500.0,12600.0,12200.0,12500.0,640900],["2024-10-23",12500.0,12600.0,12400.0,12600.0,649300],["2024-10-24",12600.0,12600.0,12400.0,12500.0,227400],["2024-10-25",12500.0,12500.0,12300.0,12400.0,183700],["2024-10-28",12400.0,12400.0,12300.0,12400.0,197100],["2024-10-29",12400.0,12400.0,12200.0,12400.0,1629100],["2024-10-30",12400.0,12400.0,12200.0,12200.0,199100],["2024-10-31",12200.0,12300.0,12100.0,12200.0,1576500],["2024-11-01",12300.0,12300.0,11900.0,12000.0,847000],["2024-11-04",12100.0,12100.0,11800.0,11800.0,1775600],["2024-11-05",10700.0,11900.0,10700.0,11700.0,528600],["2024-11-06",11800.0,11900.0,11800.0,11800.0,1603800],["2024-11-07",11900.0,12000.0,11700.0,11800.0,307000],["2024-11-08",11800.0,12000.0,11600.0,11900.0,561500],["2024-11-11",11900.0,11900.0,11700.0,11700.0,1150200],["2024-11-12",11700.0,11800.0,11300.0,11500.0,595200],["2024-11-13",11500.0,11500.0,11200.0,11200.0,2109700],["2024-11-14",11300.0,11300.0,10800.0,10800.0,705300],["2024-11-15",10800.0,10900.0,10300.0,10300.0,582900],["2024-11-18",10400.0,10400.0,10100.0,10200.0,1149300],["2024-11-19",10300.0,10400.0,10200.0,10200.0,315900],["2024-11-20",10200.0,10500.0,10100.0,10300.0,1333900],["2024-11-21",10400.0,10500.0,10300.0,10500.0,197900],["2024-11-22",10500.0,10500.0,10300.0,10400.0,188300],["2024-11-25",10400.0,10500.0,10400.0,10400.0,1076600],["2024-11-26",10500.0,10500.0,10300.0,10500.0,730400],["2024-11-27",10500.0,10500.0,10300.0,10300.0,201500],["2024-11-28",10300.0,10500.0,10300.0,10400.0,1512300],["2024-11-29",10400.0,10500.0,10300.0,10400.0,282100],["2024-12-02",10400.0,10500.0,10300.0,10400.0,1731000],["2024-12-03",10500.0,10500.0,10300.0,10300.0,225200],["2024-12-04",10300.0,10400.0,10100.0,10100.0,1137100],["2024-12-05",10100.0,10700.0,10100.0,10500.0,794100],["2024-12-06",10600.0,10700.0,10400.0,10400.0,648400],["2024-12-09",10500.0,10700.0,10400.0,10500.0,435300],["2024-12-10",10600.0,10700.0,10500.0,10500.0,244000],["2024-12-11",10500.0,10600.0,10400.0,10500.0,1560500],["2024-12-12",10500.0,10600.0,10500.0,10500.0,371900],["2024-12-13",10500.0,10600.0,10400.0,10400.0,1544700],["2024-12-16",10500.0,10500.0,10300.0,10400.0,239000],["2024-12-17",10400.0,10400.0,10300.0,10300.0,164200],["2024-12-18",10300.0,11200.0,10300.0,11000.0,3267300],["2024-12-19",11000.0,11300.0,10700.0,11100.0,976300],["2024-12-20",11100.0,11100.0,10700.0,10800.0,1540400],["2024-12-23",10800.0,11000.0,10500.0,10600.0,1801800],["2024-12-24",10600.0,10600.0,10400.0,10500.0,1598500],["2024-12-25",10300.0,10800.0,10300.0,10700.0,1441000],["2024-12-26",10800.0,11000.0,10700.0,10700.0,2131400],["2024-12-27",10700.0,10900.0,10500.0,10600.0,1205500],["2024-12-30",10500.0,10700.0,10500.0,10600.0,316900],["2024-12-31",10600.0,10600.0,10400.0,10400.0,502800],["2025-01-02",10400.0,10600.0,10400.0,10500.0,214200],["2025-01-03",10500.0,10700.0,10500.0,10500.0,830600],["2025-01-06",10400.0,10600.0,10300.0,10300.0,329400],["2025-01-07",10400.0,10500.0,10000.0,10100.0,475200],["2025-01-08",10100.0,10200.0,10000.0,10200.0,327500],["2025-01-09",10200.0,10300.0,10100.0,10100.0,157500],["2025-01-10",10100.0,10400.0,10100.0,10100.0,425700],["2025-01-13",10100.0,10400.0,10100.0,10200.0,309100],["2025-01-14",10200.0,10400.0,10200.0,10200.0,315400],["2025-01-15",10200.0,10600.0,10200.0,10500.0,667024],["2025-01-16",10600.0,10700.0,10500.0,10500.0,284100],["2025-01-17",10500.0,10800.0,10500.0,10600.0,771900],["2025-01-20",10600.0,10700.0,10500.0,10600.0,264000],["2025-01-21",10600.0,10600.0,10300.0,10400.0,421800],["2025-01-22",10400.0,10400.0,10200.0,10200.0,407900],["2025-01-23",10300.0,10400.0,10200.0,10300.0,290900],["2025-01-24",10300.0,10400.0,10200.0,10300.0,356100],["2025-02-03",10300.0,10400.0,10200.0,10300.0,221000],["2025-02-04",10400.0,10500.0,10300.0,10500.0,268000],["2025-02-05",10500.0,11000.0,10500.0,10900.0,1406900],["2025-02-06",10800.0,11000.0,10600.0,10800.0,469800],["2025-02-07",10800.0,11000.0,10700.0,10900.0,678300],["2025-02-10",10900.0,11400.0,10800.0,11000.0,1864400],["2025-02-11",11000.0,11300.0,11000.0,11100.0,575200],["2025-02-12",11100.0,11200.0,11000.0,11000.0,397700],["2025-02-13",11000.0,11100.0,10700.0,10800.0,986300],["2025-02-14",11000.0,11300.0,10900.0,11100.0,1080200],["2025-02-17",11100.0,11300.0,11000.0,11200.0,817000],["2025-02-18",11200.0,11500.0,11100.0,11300.0,1104600],["2025-02-19",11300.0,11500.0,11200.0,11300.0,871900],["2025-02-20",11400.0,11500.0,11200.0,11400.0,876100],["2025-02-21",11400.0,11400.0,11100.0,11200.0,743100],["2025-02-24",11200.0,11300.0,11100.0,11300.0,446100],["2025-02-25",11300.0,11500.0,11200.0,11200.0,2134900],["2025-02-26",11300.0,11300.0,11100.0,11200.0,847200],["2025-02-27",11200.0,11300.0,11100.0,11300.0,931200],["2025-02-28",11300.0,11900.0,11300.0,11500.0,3348200],["2025-03-03",11600.0,11600.0,11400.0,11400.0,1071600],["2025-03-04",11300.0,11400.0,11100.0,11300.0,747600],["2025-03-05",11300.0,11400.0,11100.0,11100.0,372800],["2025-03-06",11100.0,11200.0,11000.0,11200.0,1896400],["2025-03-07",11200.0,11300.0,11100.0,11200.0,1143200],["2025-03-10",11200.0,11300.0,11100.0,11200.0,300400],["2025-03-11",11200.0,11200.0,11000.0,11100.0,733700],["2025-03-12",11100.0,11200.0,11000.0,11000.0,2221300],["2025-03-13",11100.0,11100.0,10900.0,10900.0,543800],["2025-03-14",10900.0,11000.0,10700.0,10800.0,2180100],["2025-03-17",10700.0,11000.0,10700.0,10900.0,465800],["2025-03-18",11000.0,11300.0,10900.0,11100.0,1820100],["2025-03-19",11100.0,11200.0,10900.0,10900.0,658000],["2025-03-20",10900.0,11100.0,10900.0,11100.0,480600],["2025-03-21",11100.0,11300.0,11100.0,11100.0,2534800],["2025-03-24",11100.0,11200.0,10900.0,10900.0,404100],["2025-03-25",10900.0,11100.0,10900.0,11100.0,2075500],["2025-03-26",11100.0,11500.0,11100.0,11200.0,1773300],["2025-03-27",11300.0,11400.0,11100.0,11300.0,2477600],["2025-03-28",11300.0,11300.0,11100.0,11200.0,615800],["2025-03-31",10100.0,11100.0,10100.0,10900.0,3044300],["2025-04-01",11000.0,11100.0,10900.0,11000.0,300500],["2025-04-02",11000.0,11100.0,10900.0,10900.0,282400],["2025-04-03",10800.0,10900.0,9900.0,9900.0,1748900],["2025-04-04",9600.0,9600.0,9000.0,9100.0,2319900],["2025-04-08",9000.0,9000.0,8200.0,8200.0,1234200],["2025-04-09",7400.0,8000.0,7400.0,7400.0,1892600],["2025-04-10",7600.0,8100.0,7600.0,8100.0,175200],["2025-04-11",8900.0,8900.0,8300.0,8900.0,1341300],["2025-04-14",8100.0,9400.0,8100.0,9200.0,1181600],["2025-04-15",9300.0,9300.0,8900.0,9000.0,554000],["2025-04-16",9000.0,9000.0,8700.0,8800.0,1641400],["2025-04-17",8800.0,8900.0,8600.0,8900.0,491700],["2025-04-18",8900.0,9200.0,8900.0,9000.0,1829200],["2025-04-21",9100.0,9200.0,8800.0,8900.0,294300],["2025-04-22",8900.0,8900.0,8100.0,8600.0,1965000],["2025-04-23",8700.0,9100.0,8600.0,8900.0,467200],["2025-04-24",9000.0,9000.0,8700.0,8900.0,1636500],["2025-04-25",8900.0,9000.0,8800.0,8900.0,881500],["2025-04-28",8900.0,9100.0,8900.0,9000.0,369300],["2025-04-29",9000.0,9000.0,8800.0,8900.0,663900],["2025-05-05",9000.0,9000.0,8700.0,8900.0,1055600],["2025-05-06",8700.0,9100.0,8700.0,8900.0,577000],["2025-05-07",8900.0,9200.0,8900.0,9100.0,1552600],["2025-05-08",9200.0,9300.0,9100.0,9200.0,672500],["2025-05-09",9300.0,9700.0,9000.0,9000.0,666400],["2025-05-12",9000.0,9200.0,8800.0,9100.0,642100],["2025-05-13",9300.0,9300.0,9100.0,9300.0,583800],["2025-05-14",9300.0,9300.0,9200.0,9300.0,796800],["2025-05-15",9300.0,9500.0,9200.0,9300.0,771700],["2025-05-16",9300.0,9400.0,9200.0,9200.0,472800],["2025-05-19",9200.0,9400.0,9100.0,9200.0,712100],["2025-05-20",9300.0,9300.0,9100.0,9200.0,477700],["2025-05-21",9300.0,9300.0,9000.0,9100.0,531300],["2025-05-22",9100.0,9100.0,8900.0,8900.0,729700],["2025-05-23",9000.0,9100.0,8900.0,9000.0,231200],["2025-05-26",9000.0,9200.0,8700.0,9100.0,531300],["2025-05-27",9200.0,9400.0,9100.0,9400.0,1031700],["2025-05-28",9400.0,10000.0,9400.0,9800.0,2246400],["2025-05-29",9800.0,10200.0,9600.0,9800.0,1280700],["2025-05-30",9900.0,10000.0,9600.0,9600.0,966100],["2025-06-02",9600.0,10200.0,9500.0,10100.0,1990700],["2025-06-03",10000.0,10400.0,10000.0,10200.0,1007100],["2025-06-04",10200.0,10400.0,10100.0,10200.0,1316600],["2025-06-05",10200.0,10300.0,10000.0,10100.0,677300],["2025-06-06",10200.0,10500.0,10000.0,10100.0,1281900],["2025-06-09",10100.0,10200.0,9900.0,10000.0,763400],["2025-06-10",10000.0,10100.0,9800.0,9900.0,567900],["2025-06-11",10000.0,10000.0,9700.0,9700.0,820000],["2025-06-12",9800.0,10100.0,9800.0,10000.0,625900],["2025-06-13",10500.0,11000.0,10100.0,11000.0,5541900],["2025-06-16",11000.0,12100.0,11000.0,12100.0,2561300],["2025-06-17",12500.0,13100.0,11800.0,12100.0,6365000],["2025-06-18",12400.0,13000.0,12200.0,12500.0,2572400],["2025-06-19",12500.0,12600.0,11900.0,12400.0,2550800],["2025-06-20",12600.0,12600.0,12000.0,12100.0,2138000],["2025-06-23",12500.0,13300.0,12400.0,13300.0,5990500],["2025-06-24",13300.0,13300.0,12000.0,12100.0,6824900],["2025-06-25",12000.0,12200.0,11600.0,11700.0,2662300],["2025-06-26",11700.0,11900.0,11400.0,11600.0,1616000],["2025-06-27",11600.0,11800.0,11200.0,11500.0,2009300],["2025-06-30",11500.0,11800.0,11200.0,11800.0,2103500],["2025-07-01",11300.0,11800.0,11300.0,11400.0,1217200],["2025-07-02",11400.0,11500.0,11300.0,11400.0,1116200],["2025-07-03",11500.0,11700.0,11300.0,11400.0,2596100],["2025-07-04",11400.0,11500.0,11300.0,11500.0,1154200],["2025-07-07",11200.0,11600.0,11200.0,11500.0,2322500],["2025-07-08",11500.0,11700.0,11400.0,11600.0,1526700],["2025-07-09",11800.0,12000.0,11400.0,11500.0,1764200],["2025-07-10",11500.0,12000.0,11400.0,11900.0,3720400],["2025-07-11",11900.0,12000.0,11600.0,11700.0,1541700],["2025-07-14",11700.0,11900.0,11500.0,11600.0,1771300],["2025-07-15",11600.0,11900.0,11500.0,11600.0,1974100],["2025-07-16",11800.0,11800.0,11500.0,11700.0,630300],["2025-07-17",11700.0,11900.0,11600.0,11600.0,2259700],["2025-07-18",11600.0,12000.0,11500.0,11900.0,3059700],["2025-07-21",11800.0,12100.0,11700.0,11800.0,2604100],["2025-07-22",11800.0,11900.0,11600.0,11700.0,1317800],["2025-07-23",11800.0,11900.0,11600.0,11800.0,2439600],["2025-07-24",11800.0,12200.0,11800.0,12000.0,4342600],["2025-07-25",12100.0,12400.0,12100.0,12200.0,2674600],["2025-07-28",12200.0,12300.0,12000.0,12200.0,3927100],["2025-07-29",12200.0,13300.0,12200.0,12400.0,7890200],["2025-07-30",12400.0,13200.0,12400.0,12600.0,3672700],["2025-07-31",12800.0,13000.0,12200.0,12200.0,3012200],["2025-08-01",12300.0,12500.0,12100.0,12200.0,2409600],["2025-08-04",12300.0,12300.0,11900.0,12000.0,2423600],["2025-08-05",12000.0,12300.0,11900.0,12000.0,2991200],["2025-08-06",12000.0,12700.0,12000.0,12600.0,4000700],["2025-08-07",12700.0,12900.0,12300.0,12400.0,1753000],["2025-08-08",12600.0,13600.0,12400.0,13300.0,8734700],["2025-08-11",13600.0,13800.0,13000.0,13300.0,2289900],["2025-08-12",13300.0,13400.0,12800.0,13000.0,3958300],["2025-08-13",13000.0,13100.0,12600.0,12800.0,4182100],["2025-08-14",12800.0,13000.0,12600.0,13000.0,2623101],["2025-08-15",13000.0,13400.0,12600.0,12800.0,3973208],["2025-08-18",12800.0,13200.0,12700.0,12900.0,2251301],["2025-08-19",12700.0,13600.0,12300.0,12900.0,4982705],["2025-08-20",13000.0,13100.0,12200.0,12500.0,3507804],["2025-08-21",12500.0,12600.0,12000.0,12000.0,3168712],["2025-08-22",12000.0,12200.0,11100.0,11200.0,3351605],["2025-08-25",11300.0,11500.0,11100.0,11100.0,1181311],["2025-08-26",11500.0,11600.0,11300.0,11500.0,987403],["2025-08-27",11600.0,11700.0,11400.0,11400.0,1517601],["2025-08-28",11600.0,11600.0,11300.0,11600.0,1245602],["2025-08-29",11700.0,11800.0,11500.0,11500.0,1401306],["2025-09-03",11500.0,12000.0,11500.0,12000.0,1654105],["2025-09-04",12000.0,12200.0,11900.0,12000.0,1028900],["2025-09-05",12000.0,12600.0,11700.0,12200.0,3907504],["2025-09-08",12200.0,12300.0,11600.0,11600.0,1322406],["2025-09-09",11600.0,11800.0,11400.0,11600.0,1616905],["2025-09-10",11600.0,12100.0,11600.0,12100.0,1412802],["2025-09-11",11800.0,12300.0,11700.0,11900.0,1486609],["2025-09-12",12000.0,12500.0,11900.0,12400.0,2230708],["2025-09-15",12400.0,12600.0,12300.0,12500.0,741506],["2025-09-16",12500.0,12600.0,12000.0,12200.0,1932402],["2025-09-17",12200.0,12600.0,12100.0,12200.0,1896802],["2025-09-18",11500.0,12300.0,11400.0,12000.0,538803],["2025-09-19",12100.0,12100.0,11800.0,11800.0,545108],["2025-09-22",11900.0,12200.0,11400.0,11600.0,1224310],["2025-09-23",11600.0,11800.0,11500.0,11500.0,465006],["2025-09-24",11600.0,11700.0,11500.0,11700.0,446605],["2025-09-25",11700.0,11900.0,11700.0,11800.0,524702],["2025-09-26",11800.0,11900.0,11600.0,11700.0,759807],["2025-09-29",11800.0,11900.0,11500.0,11600.0,511605],["2025-09-30",11600.0,11600.0,11300.0,11500.0,962408],["2025-10-01",11600.0,11900.0,11500.0,11500.0,1117200],["2025-10-02",11500.0,11700.0,11400.0,11500.0,277600],["2025-10-03",11400.0,11500.0,11100.0,11100.0,1796500],["2025-10-06",11300.0,11600.0,11100.0,11500.0,549000],["2025-10-07",11600.0,11700.0,11400.0,11400.0,1051700],["2025-10-08",11600.0,11600.0,11300.0,11500.0,547300],["2025-10-09",11400.0,11700.0,11300.0,11700.0,955700],["2025-10-10",11700.0,11700.0,11500.0,11600.0,361100],["2025-10-13",11600.0,11600.0,10900.0,11200.0,2215800],["2025-10-14",11200.0,11400.0,10900.0,10900.0,1444200],["2025-10-15",10900.0,11000.0,10400.0,10500.0,1784300],["2025-10-16",10500.0,10700.0,10300.0,10700.0,603900],["2025-10-17",10700.0,10700.0,10400.0,10500.0,736500],["2025-10-20",10500.0,10600.0,9500.0,9500.0,1129000],["2025-10-21",9600.0,9900.0,9300.0,9700.0,1306301],["2025-10-22",9700.0,9900.0,9700.0,9800.0,600810],["2025-10-23",10000.0,10300.0,9900.0,10100.0,666008],["2025-10-24",10200.0,11100.0,10200.0,10600.0,2058608],["2025-10-27",10600.0,10800.0,10400.0,10500.0,430006],["2025-10-28",10500.0,10600.0,9500.0,10400.0,1351904],["2025-10-29",9500.0,10600.0,9500.0,10400.0,511902],["2025-10-30",10500.0,10500.0,10300.0,10300.0,302005],["2025-10-31",10300.0,11100.0,10200.0,10700.0,1198005],["2025-11-03",10600.0,11100.0,10600.0,10600.0,381402],["2025-11-04",10600.0,10700.0,10100.0,10700.0,783305],["2025-11-05",10700.0,11600.0,10500.0,11500.0,3739701],["2025-11-06",11500.0,11700.0,11200.0,11400.0,652500],["2025-11-07",11300.0,11700.0,10800.0,10900.0,1492600],["2025-11-10",10900.0,11100.0,10800.0,10800.0,527500],["2025-11-11",11100.0,11100.0,10600.0,10600.0,979600],["2025-11-12",10700.0,11000.0,10700.0,10800.0,424301],["2025-11-13",10800.0,11600.0,10700.0,11300.0,1935102],["2025-11-14",10900.0,11500.0,10200.0,11300.0,1580304],["2025-11-17",11900.0,11900.0,11100.0,11300.0,1026013],["2025-11-18",11200.0,11300.0,11100.0,11100.0,954011],["2025-11-19",11200.0,11200.0,10900.0,10900.0,929108],["2025-11-20",11100.0,11100.0,10800.0,10800.0,580210],["2025-11-21",10800.0,11000.0,10600.0,10800.0,682405],["2025-11-24",10700.0,11000.0,10700.0,10900.0,469504],["2025-11-25",9900.0,11000.0,9900.0,10800.0,530104],["2025-11-26",10800.0,10900.0,10700.0,10900.0,182402],["2025-11-27",10900.0,11100.0,10700.0,10700.0,580106],["2025-11-28",10800.0,11000.0,10800.0,10800.0,811305],["2025-12-01",10800.0,11000.0,10700.0,10700.0,280702],["2025-12-02",10900.0,10900.0,10600.0,10700.0,350004],["2025-12-03",10800.0,10900.0,10600.0,10700.0,470702],["2025-12-04",10700.0,10900.0,10700.0,10800.0,412402],["2025-12-05",10900.0,10900.0,10600.0,10700.0,474204],["2025-12-08",10700.0,10800.0,10600.0,10600.0,297901],["2025-12-09",10600.0,10700.0,10500.0,10600.0,549300],["2025-12-10",10600.0,10900.0,10500.0,10600.0,365801],["2025-12-11",10600.0,10800.0,10600.0,10700.0,88900],["2025-12-12",10700.0,10800.0,10400.0,10400.0,616902],["2025-12-15",10400.0,10600.0,10300.0,10500.0,297509],["2025-12-16",10600.0,10800.0,10300.0,10700.0,2630104],["2025-12-17",10800.0,11500.0,10600.0,10900.0,1488005],["2025-12-18",11000.0,11000.0,10800.0,10900.0,2247102],["2025-12-19",10900.0,11100.0,10600.0,10700.0,634704],["2025-12-22",10700.0,11200.0,10700.0,11200.0,1002106],["2025-12-23",11100.0,11400.0,10900.0,11100.0,892302],["2025-12-24",11000.0,11200.0,11000.0,11100.0,376305],["2025-12-25",11300.0,11400.0,10900.0,10900.0,458601],["2025-12-26",10800.0,11100.0,10700.0,10900.0,856001],["2025-12-29",11100.0,11900.0,11000.0,11700.0,3562102],["2025-12-30",11700.0,11900.0,11400.0,11500.0,706709],["2025-12-31",11500.0,11600.0,11200.0,11300.0,1129803],["2026-01-05",11400.0,12000.0,11300.0,11600.0,3361700],["2026-01-06",11600.0,12700.0,11500.0,12300.0,4226000],["2026-01-07",12300.0,12500.0,12100.0,12400.0,2099502],["2026-01-08",12500.0,13600.0,12400.0,12700.0,6960101],["2026-01-09",13000.0,13500.0,12600.0,12800.0,2807205],["2026-01-12",12800.0,13400.0,11900.0,12200.0,3777807],["2026-01-13",12300.0,13400.0,12100.0,13400.0,5531110],["2026-01-14",13500.0,14700.0,13500.0,14700.0,9252306],["2026-01-15",15000.0,15000.0,14100.0,14700.0,3707409],["2026-01-16",14800.0,15000.0,13800.0,14000.0,3610215],["2026-01-19",14100.0,14700.0,13600.0,14300.0,2662109],["2026-01-20",14300.0,14600.0,13900.0,13900.0,2865709],["2026-01-21",13800.0,14800.0,13600.0,14800.0,3827119],["2026-01-22",15000.0,15700.0,14500.0,14600.0,3471407],["2026-01-23",14600.0,14800.0,13200.0,13500.0,2820409],["2026-01-26",13500.0,14300.0,13200.0,13700.0,2816612],["2026-01-27",13800.0,14500.0,13200.0,14200.0,2795603],["2026-01-28",14300.0,15400.0,14000.0,14300.0,6438600],["2026-01-29",14400.0,14700.0,14000.0,14100.0,1678800],["2026-01-30",14100.0,15200.0,14100.0,14400.0,3823300],["2026-02-02",14500.0,15800.0,14100.0,15800.0,6508900],["2026-02-03",16100.0,16800.0,15800.0,15800.0,5277500],["2026-02-04",15800.0,16300.0,15500.0,15800.0,3525400],["2026-02-05",15900.0,16200.0,15200.0,15300.0,3566600],["2026-02-06",15400.0,15400.0,13800.0,14300.0,6330100],["2026-02-09",14300.0,14600.0,14200.0,14400.0,1412400],["2026-02-10",14300.0,14700.0,13000.0,13000.0,6472200],["2026-02-11",13000.0,13400.0,12600.0,13200.0,1821100],["2026-02-12",13200.0,13800.0,13200.0,13300.0,898800],["2026-02-13",13400.0,13600.0,13000.0,13400.0,1063500],["2026-02-23",13400.0,14700.0,13400.0,14700.0,4299100],["2026-02-24",15000.0,15200.0,14400.0,14700.0,3497600],["2026-02-25",14700.0,15400.0,14500.0,14800.0,5138500],["2026-02-26",15200.0,15800.0,14600.0,15600.0,5214700],["2026-02-27",15700.0,17100.0,15700.0,17000.0,10960000],["2026-03-02",17100.0,18700.0,17000.0,18700.0,2813400],["2026-03-03",20500.0,20500.0,18300.0,20500.0,12343900],["2026-03-04",22000.0,22300.0,19600.0,21800.0,9701300],["2026-03-05",23000.0,23000.0,20000.0,20000.0,6179500],["2026-03-06",20000.0,21000.0,19500.0,19600.0,7010500],["2026-03-09",20000.0,21500.0,17700.0,17700.0,8673300],["2026-03-10",17700.0,18600.0,16000.0,16600.0,6483700],["2026-03-11",16600.0,18200.0,16400.0,18200.0,4187400],["2026-03-12",18800.0,19700.0,18300.0,19200.0,4111800],["2026-03-13",20000.0,21100.0,17300.0,18000.0,6218900],["2026-03-16",18100.0,18500.0,16300.0,17400.0,3243200],["2026-03-17",17400.0,18100.0,16800.0,16800.0,2461000],["2026-03-18",16800.0,18400.0,16700.0,18400.0,2882900],["2026-03-19",18400.0,19200.0,17700.0,17800.0,2268800],["2026-03-20",17800.0,18400.0,16600.0,17000.0,3069100],["2026-03-23",17100.0,17800.0,16900.0,17400.0,2331100],["2026-03-24",17500.0,18300.0,16500.0,17500.0,1918100],["2026-03-25",17800.0,18700.0,17700.0,18200.0,2110900],["2026-03-26",18300.0,19000.0,17600.0,18800.0,2666400],["2026-03-27",18800.0,19500.0,18300.0,18400.0,2433800],["2026-03-30",18500.0,19200.0,18400.0,18400.0,2919800],["2026-03-31",18400.0,18700.0,17300.0,17300.0,3018100],["2026-04-01",17600.0,17600.0,16400.0,16700.0,2957300],["2026-04-02",16800.0,17500.0,16500.0,17500.0,1861200],["2026-04-03",17500.0,18100.0,16900.0,17000.0,1867200],["2026-04-06",17000.0,17200.0,16400.0,16500.0,1460500],["2026-04-07",16500.0,17000.0,16000.0,16600.0,1513900],["2026-04-08",17000.0,17200.0,16500.0,16700.0,2385900],["2026-04-09",16800.0,16900.0,16400.0,16500.0,925900],["2026-04-10",16500.0,17700.0,16300.0,17200.0,2256100],["2026-04-13",17200.0,17500.0,17100.0,17100.0,1129600],["2026-04-14",17100.0,17300.0,16600.0,16600.0,1580200],["2026-04-15",16600.0,16800.0,16400.0,16700.0,1200300],["2026-04-16",16900.0,17200.0,16600.0,16700.0,1098400],["2026-04-17",16600.0,17000.0,16600.0,16800.0,873700],["2026-04-20",16800.0,17000.0,16600.0,16700.0,472100],["2026-04-21",16800.0,17000.0,16600.0,16600.0,887600],["2026-04-22",16700.0,16700.0,16200.0,16200.0,1122300],["2026-04-23",16200.0,16400.0,15200.0,15800.0,1737300],["2026-04-24",15800.0,16400.0,15700.0,15800.0,1141600],["2026-04-28",15900.0,15900.0,14500.0,14500.0,1998700],["2026-04-29",14600.0,14900.0,14500.0,14700.0,901800],["2026-05-04",14700.0,15600.0,14700.0,15200.0,957300],["2026-05-05",15300.0,16100.0,15100.0,15800.0,1210100],["2026-05-06",15800.0,16100.0,15500.0,15600.0,1037000],["2026-05-07",15600.0,15600.0,14900.0,14900.0,1302600],["2026-05-08",14900.0,15300.0,14600.0,14700.0,1384700],["2026-05-11",14800.0,15200.0,13900.0,14800.0,1892400],["2026-05-12",14800.0,15100.0,14500.0,14500.0,1183700],["2026-05-13",14600.0,15900.0,14500.0,15800.0,2600200],["2026-05-14",15900.0,16500.0,15400.0,15400.0,790200],["2026-05-15",15400.0,15900.0,15200.0,15700.0,1032700],["2026-05-18",15700.0,17200.0,15700.0,16800.0,2826700],["2026-05-19",16900.0,17200.0,15300.0,15700.0,1927500],["2026-05-20",15700.0,16200.0,14600.0,16000.0,1524900],["2026-05-21",16000.0,16200.0,15700.0,15800.0,569000],["2026-05-22",15800.0,15900.0,15400.0,15400.0,975500],["2026-05-25",15400.0,15400.0,14500.0,14700.0,1372300],["2026-05-26",14800.0,15300.0,14700.0,14900.0,752800],["2026-05-27",15000.0,15200.0,14700.0,14700.0,552600],["2026-05-28",14600.0,14900.0,14500.0,14700.0,793000],["2026-05-29",14800.0,15100.0,14400.0,14800.0,807200],["2026-06-01",15000.0,15000.0,14600.0,14600.0,500000],["2026-06-02",14700.0,14900.0,14500.0,14500.0,619800],["2026-06-03",14500.0,14700.0,14400.0,14600.0,541900],["2026-06-04",14600.0,15500.0,14600.0,14900.0,679700],["2026-06-05",15000.0,15000.0,14700.0,14700.0,423900],["2026-06-08",14700.0,14800.0,14500.0,14600.0,553200],["2026-06-09",14600.0,14600.0,14400.0,14400.0,550400],["2026-06-10",14300.0,14500.0,13400.0,14300.0,657100],["2026-06-11",14400.0,14700.0,14400.0,14400.0,683100],["2026-06-12",14500.0,14500.0,14300.0,14300.0,580200],["2026-06-15",14400.0,14400.0,13700.0,13800.0,933100],["2026-06-16",13800.0,14100.0,13500.0,13800.0,735600],["2026-06-17",13600.0,13900.0,13600.0,13800.0,426800],["2026-06-18",13600.0,14100.0,13600.0,14000.0,682800],["2026-06-19",13900.0,13900.0,13700.0,13700.0,241800],["2026-06-22",13800.0,14100.0,13800.0,13800.0,558100],["2026-06-23",13700.0,13900.0,13500.0,13500.0,540800],["2026-06-24",13500.0,13600.0,13100.0,13400.0,565530],["2026-06-25",13500.0,13500.0,12800.0,12800.0,645000],["2026-06-26",13000.0,13100.0,12600.0,12600.0,608800],["2026-06-29",12600.0,13000.0,12000.0,12900.0,384300],["2026-06-30",12600.0,13000.0,12300.0,12700.0,171200],["2026-07-01",12700.0,13200.0,12700.0,13000.0,400600],["2026-07-02",13100.0,13200.0,12700.0,12700.0,208900],["2026-07-03",12600.0,12900.0,12600.0,12800.0,231200],["2026-07-06",12800.0,12900.0,12200.0,12600.0,300100],["2026-07-07",12500.0,12600.0,12000.0,12300.0,190500],["2026-07-08",12400.0,12900.0,12400.0,12700.0,342900],["2026-07-09",12800.0,13600.0,12800.0,13200.0,597000],["2026-07-10",13200.0,13400.0,12700.0,12700.0,221000],["2026-07-13",12900.0,13400.0,12800.0,12900.0,609900],["2026-07-14",13200.0,13700.0,13200.0,13500.0,851000],["2026-07-15",13600.0,13900.0,13300.0,13500.0,520900],["2026-07-16",13100.0,13700.0,12500.0,13200.0,554900],["2026-07-17",13200.0,13300.0,12900.0,12900.0,368500],["2026-07-20",13000.0,13200.0,12600.0,12700.0,526600],["2026-07-21",12700.0,12800.0,11600.0,11900.0,1095200],["2026-07-22",11900.0,12300.0,11600.0,11800.0,417500],["2026-07-23",12000.0,12300.0,11700.0,12000.0,394500],["2026-07-24",11500.0,12600.0,11300.0,12100.0,300000],["2026-07-27",12000.0,12000.0,11600.0,11600.0,379400],["2026-07-28",11400.0,11700.0,11000.0,11500.0,197700],["2026-07-29",10600.0,11900.0,10600.0,11800.0,221600],["2026-07-30",11900.0,12200.0,11800.0,12100.0,341500],["2026-07-31",12200.0,12600.0,11500.0,11800.0,638609],["2026-08-03",11800.0,12100.0,11700.0,11900.0,366400],["2026-08-04",11900.0,11900.0,11500.0,11800.0,517300],["2026-08-05",11700.0,11900.0,11600.0,11700.0,414000],["2026-08-06",11700.0,11900.0,11600.0,11600.0,127900],["2026-08-07",11700.0,12400.0,11700.0,12100.0,934100],["2026-08-10",12200.0,12400.0,11900.0,12300.0,448900],["2026-08-11",12400.0,12400.0,12100.0,12200.0,401300],["2026-08-12",12200.0,12700.0,12100.0,12600.0,889500],["2026-08-13",12700.0,12700.0,12300.0,12300.0,399900],["2026-08-14",12300.0,12400.0,11800.0,12000.0,521301],["2026-08-17",12000.0,12100.0,11900.0,11900.0,343700],["2026-08-18",12000.0,12500.0,12000.0,12300.0,567000],["2026-08-19",12300.0,12300.0,12100.0,12100.0,261800],["2026-08-20",12200.0,12200.0,11800.0,11900.0,387800],["2026-08-21",11900.0,12100.0,11800.0,12100.0,436200],["2026-08-24",12000.0,12700.0,12000.0,12400.0,871800],["2026-08-25",12600.0,12600.0,12200.0,12300.0,449400],["2026-08-26",12300.0,12500.0,12200.0,12400.0,623600],["2026-08-27",12400.0,12400.0,12200.0,12300.0,320100],["2026-08-28",11300.0,12300.0,11300.0,12200.0,394900],["2026-09-03",12300.0,12500.0,12200.0,12300.0,710000],["2026-09-04",12000.0,12400.0,12000.0,12100.0,274500],["2026-09-07",12100.0,12200.0,11800.0,11800.0,542000],["2026-09-08",11700.0,12200.0,11600.0,12200.0,515000],["2026-09-09",12300.0,12600.0,12200.0,12200.0,468600],["2026-09-10",12400.0,12500.0,12200.0,12300.0,378500],["2026-09-11",12600.0,12600.0,12100.0,12100.0,812000],["2026-09-14",11900.0,12400.0,11900.0,12200.0,480200],["2026-09-15",12200.0,13300.0,12100.0,13200.0,2184500],["2026-09-16",13300.0,13900.0,13200.0,13200.0,1479800],["2026-09-17",13200.0,13300.0,12600.0,12700.0,1602400],["2026-09-18",12700.0,12900.0,12500.0,12700.0,906800],["2026-09-21",12700.0,13000.0,12500.0,12800.0,735500],["2026-09-22",12800.0,12900.0,12500.0,12800.0,730900],["2026-09-23",12800.0,12800.0,12500.0,12600.0,628500],["2026-09-24",12600.0,12800.0,12100.0,12100.0,773300],["2026-09-25",12100.0,12300.0,11800.0,11800.0,788900],["2026-09-28",11800.0,12400.0,11700.0,12400.0,853200],["2026-09-29",12500.0,12800.0,12300.0,12700.0,1111500],["2026-09-30",12600.0,12600.0,12200.0,12200.0,474600],["2026-10-01",12200.0,12600.0,12200.0,12300.0,555600],["2026-10-02",12400.0,12400.0,12100.0,12100.0,622900]]}