{"sym":"SHS","index":false,"bars":[["2009-06-25",7293.44,8124.82,6802.17,7595.76,1828600],["2009-06-26",7841.39,7935.87,7520.18,7520.18,1163400],["2009-06-29",7633.55,7916.97,7520.18,7614.65,1534300],["2009-06-30",7652.44,7690.23,7123.39,7123.39,867200],["2009-07-01",6896.65,6953.33,6896.65,6896.65,1488400],["2009-07-02",6424.27,6991.12,6424.27,6613.22,1581200],["2009-07-03",6424.27,6594.33,6140.85,6556.54,901100],["2009-07-06",6499.85,6934.44,6499.85,6934.44,1293600],["2009-07-07",7274.55,7274.55,6839.96,6991.12,594100],["2009-07-08",6858.86,6991.12,6613.22,6764.38,197000],["2009-07-09",6802.17,6858.86,6632.12,6632.12,410500],["2009-07-10",6783.28,7255.65,6783.28,7255.65,3845100],["2009-07-13",7180.07,7463.49,6896.65,7085.6,591400],["2009-07-14",7274.55,7312.33,6688.8,6934.44,557500],["2009-07-15",7274.55,7274.55,6726.59,6802.17,605600],["2009-07-16",7255.65,7274.55,6726.59,6877.75,392400],["2009-07-17",6764.38,6783.28,6499.85,6613.22,140200],["2009-07-20",6235.32,6235.32,6178.64,6178.64,49500],["2009-07-21",6235.32,6235.32,5762.95,5838.53,227200],["2009-07-22",6008.59,6329.8,5857.43,5951.9,474400],["2009-07-23",6235.32,6462.06,5970.8,6386.48,953400],["2009-07-24",6745.49,6745.49,6745.49,6745.49,539000],["2009-07-27",7180.07,7198.97,6991.12,7198.97,1054200],["2009-07-28",7274.55,7463.49,6726.59,6802.17,730800],["2009-07-29",6991.12,6991.12,6688.8,6707.7,579200],["2009-07-30",6764.38,6858.86,6405.38,6424.27,540800],["2009-07-31",6802.17,6953.33,6575.43,6632.12,569600],["2009-08-03",6764.38,6764.38,6367.59,6424.27,393300],["2009-08-04",6745.49,6745.49,6462.06,6518.75,471700],["2009-08-05",6518.75,6651.01,6386.48,6537.64,309600],["2009-08-06",6537.64,6594.33,6367.59,6424.27,579100],["2009-08-07",6140.85,6556.54,6140.85,6292.01,279000],["2009-08-10",6499.85,6575.43,6027.48,6480.96,567800],["2009-08-11",6480.96,6480.96,6216.43,6254.22,592500],["2009-08-12",6273.11,6367.59,6140.85,6216.43,633500],["2009-08-13",6424.27,6518.75,6292.01,6329.8,464800],["2009-08-14",6518.75,6613.22,6235.32,6235.32,461700],["2009-08-17",6405.38,6405.38,6046.38,6216.43,602400],["2009-08-18",6046.38,6140.85,5819.64,6084.16,396500],["2009-08-19",6310.9,6329.8,6140.85,6197.53,482200],["2009-08-20",6235.32,6235.32,6027.48,6084.16,336100],["2009-08-21",6159.74,6405.38,6084.16,6348.69,882800],["2009-08-24",6651.01,6707.7,6386.48,6405.38,504300],["2009-08-25",6613.22,6632.12,6235.32,6499.85,379800],["2009-08-26",6462.06,6480.96,6310.9,6386.48,318600],["2009-08-27",6405.38,6405.38,6197.53,6292.01,349800],["2009-08-28",6329.8,6443.17,6292.01,6386.48,310700],["2009-08-31",6480.96,6613.22,6386.48,6424.27,403600],["2009-09-01",6518.75,6537.64,6235.32,6348.69,403200],["2009-09-03",6405.38,6405.38,6216.43,6235.32,317400],["2009-09-04",6254.22,6292.01,5951.9,6046.38,176700],["2009-09-07",6140.85,6235.32,5725.16,5857.43,378300],["2009-09-08",6008.59,6027.48,5857.43,5951.9,372100],["2009-09-09",6046.38,6103.06,5951.9,5989.69,361100],["2009-09-10",6046.38,6103.06,5914.11,6103.06,565600],["2009-09-11",6235.32,6405.38,6235.32,6405.38,439000],["2009-09-14",6839.96,6839.96,6235.32,6802.17,714400],["2009-09-15",6802.17,6821.07,6443.17,6802.17,1010200],["2009-09-16",6991.12,7142.28,6896.65,7066.7,1172100],["2009-09-17",7255.65,7293.44,7028.91,7123.39,1168000],["2009-09-18",7123.39,7463.49,6802.17,7444.6,1889600],["2009-09-21",7841.39,7841.39,7520.18,7841.39,1540400],["2009-09-22",7935.87,8332.66,7746.92,8332.66,1422800],["2009-09-23",8767.24,8767.24,7746.92,8105.92,1591500],["2009-09-24",7954.76,8124.82,7954.76,7954.76,839700],["2009-09-25",7557.97,8521.61,7425.7,8030.34,2132400],["2009-09-28",8502.72,8502.72,7935.87,8011.45,1026000],["2009-09-29",8275.98,8502.72,7746.92,8011.45,648700],["2009-09-30",8124.82,8257.08,7557.97,7709.13,708000],["2009-10-01",7746.92,7822.5,7274.55,7331.23,608600],["2009-10-02",7274.55,7539.07,6972.23,7482.39,1661500],["2009-10-05",7406.81,7557.97,6896.65,7028.91,573000],["2009-10-06",7180.07,7652.44,6953.33,7010.02,737500],["2009-10-07",7369.02,7444.6,7047.81,7425.7,900500],["2009-10-08",7463.49,7463.49,7047.81,7331.23,1044600],["2009-10-09",7350.12,7482.39,7217.86,7331.23,1259700],["2009-10-12",7557.97,7784.71,7369.02,7784.71,2428900],["2009-10-13",7935.87,8087.03,7652.44,7765.81,1733700],["2009-10-14",7935.87,8011.45,7803.6,7935.87,1254900],["2009-10-15",8124.82,8427.14,7916.97,8011.45,1526000],["2009-10-16",8030.34,8030.34,7482.39,7482.39,1218800],["2009-10-19",7841.39,7935.87,7255.65,7274.55,1068600],["2009-10-20",7746.92,7746.92,7180.07,7463.49,1076200],["2009-10-21",7501.28,7501.28,7085.6,7274.55,1115700],["2009-10-22",7274.55,7520.18,7161.18,7369.02,1502200],["2009-10-23",7463.49,7463.49,6991.12,7123.39,794700],["2009-10-26",7123.39,7331.23,6972.23,7028.91,744300],["2009-10-27",7142.28,7350.12,6707.7,6953.33,1392800],["2009-10-28",7142.28,7142.28,6802.17,6972.23,1013400],["2009-10-29",6972.23,7123.39,6518.75,6651.01,954600],["2009-10-30",6802.17,7217.86,6783.28,6802.17,788700],["2009-11-02",6802.17,6953.33,6518.75,6518.75,461400],["2009-11-03",6424.27,6651.01,6254.22,6273.11,1306000],["2009-11-04",6235.32,6726.59,6084.16,6726.59,2235600],["2009-11-05",6858.86,6953.33,6688.8,6953.33,1214300],["2009-11-06",7180.07,7350.12,6896.65,6972.23,874700],["2009-11-09",6802.17,6953.33,6764.38,6764.38,860100],["2009-11-10",6972.23,6972.23,6367.59,6613.22,385300],["2009-11-11",6688.8,7198.97,6518.75,7010.02,1274900],["2009-11-12",7180.07,7331.23,6972.23,7047.81,671900],["2009-11-13",7104.49,7104.49,6802.17,6896.65,553100],["2009-11-16",7085.6,7217.86,6972.23,7028.91,601300],["2009-11-17",7180.07,7312.33,6896.65,6953.33,427200],["2009-11-18",7198.97,7274.55,6877.75,7066.7,565300],["2009-11-19",6915.54,7161.18,6915.54,7104.49,600100],["2009-11-20",7161.18,7198.97,6991.12,7010.02,356200],["2009-11-23",7123.39,7161.18,6764.38,6802.17,306900],["2009-11-24",6802.17,7085.6,6726.59,6783.28,163200],["2009-11-25",6669.91,6669.91,6480.96,6480.96,33700],["2009-11-26",6235.32,6235.32,6065.27,6065.27,95300],["2009-11-27",5649.58,6386.48,5649.58,5933.01,893100],["2009-11-30",6159.74,6575.43,6046.38,6575.43,791700],["2009-12-01",6594.33,6745.49,6424.27,6745.49,491600],["2009-12-02",6934.44,6972.23,6273.11,6367.59,159100],["2009-12-03",6669.91,6953.33,6310.9,6443.17,194000],["2009-12-04",6575.43,6613.22,6367.59,6424.27,89400],["2009-12-07",6613.22,6613.22,6235.32,6310.9,30200],["2009-12-08",6235.32,6235.32,5819.64,5933.01,106600],["2009-12-09",5668.48,5668.48,5460.63,5460.63,117300],["2009-12-10",5290.58,5838.53,5215.0,5290.58,93500],["2009-12-11",5441.74,5574.0,5026.05,5026.05,283800],["2009-12-14",4950.47,5555.11,4950.47,5555.11,183200],["2009-12-15",5668.48,5668.48,5328.37,5328.37,39000],["2009-12-16",5328.37,5328.37,5044.94,5044.94,51100],["2009-12-17",4723.73,4912.68,4723.73,4761.52,137000],["2009-12-18",4723.73,5044.94,4723.73,5044.94,312200],["2009-12-21",5328.37,5328.37,5139.42,5328.37,238600],["2009-12-22",5574.0,5574.0,5177.21,5177.21,59900],["2009-12-23",5007.15,5271.68,4969.36,5177.21,255600],["2009-12-24",5101.63,5309.47,4931.57,5290.58,288000],["2009-12-25",5441.74,5592.9,5309.47,5479.53,491000],["2009-12-28",5479.53,5479.53,5177.21,5177.21,84700],["2009-12-29",5271.68,5271.68,4950.47,4950.47,104300],["2009-12-30",4912.68,5177.21,4912.68,5063.84,222000],["2009-12-31",5139.42,5252.79,4950.47,5044.94,221500],["2010-01-04",5271.68,5460.63,5271.68,5460.63,231300],["2010-01-05",5819.64,5819.64,5744.06,5819.64,478100],["2010-01-06",5951.9,6216.43,5857.43,6216.43,751800],["2010-01-07",6556.54,6556.54,6235.32,6556.54,483600],["2010-01-08",6802.17,6802.17,6084.16,6216.43,331000],["2010-01-11",6292.01,6329.8,5857.43,5857.43,274500],["2010-01-12",5744.06,5762.95,5498.42,5498.42,348000],["2010-01-13",5290.58,5989.69,5233.89,5479.53,366700],["2010-01-14",5725.16,5744.06,5611.79,5744.06,193400],["2010-01-15",5951.9,5951.9,5422.84,5517.32,101600],["2010-01-18",5479.53,5479.53,5196.1,5252.79,130400],["2010-01-19",5044.94,5385.05,5044.94,5328.37,125800],["2010-01-20",5385.05,5385.05,5120.52,5215.0,93900],["2010-01-21",5101.63,5196.1,4912.68,5026.05,143700],["2010-01-22",5026.05,5196.1,4874.89,5101.63,121200],["2010-01-25",5177.21,5366.16,5026.05,5366.16,171000],["2010-01-26",5290.58,5592.9,5290.58,5592.9,105700],["2010-01-27",5762.95,5857.43,5252.79,5252.79,63500],["2010-01-28",5233.89,5366.16,5233.89,5328.37,218300],["2010-01-29",5290.58,5366.16,5290.58,5347.26,73800],["2010-02-01",5574.0,5649.58,5441.74,5536.21,206100],["2010-02-02",5668.48,5668.48,5479.53,5536.21,186300],["2010-02-03",5668.48,5819.64,5555.11,5762.95,329300],["2010-02-04",5857.43,5951.9,5762.95,5876.32,168200],["2010-02-05",5895.22,5895.22,5630.69,5630.69,286100],["2010-02-08",5687.37,5687.37,5555.11,5668.48,328100],["2010-02-09",5479.53,5611.79,5233.89,5611.79,264700],["2010-02-10",3797.88,3967.93,3797.88,3967.93,96700],["2010-02-11",4232.46,4232.46,4100.2,4232.46,305200],["2010-02-12",4345.83,4440.31,4308.04,4402.52,172200],["2010-02-22",4383.62,4629.26,4383.62,4572.57,268600],["2010-02-23",4534.78,4534.78,4251.36,4270.25,149400],["2010-02-24",4270.25,4326.94,4156.88,4326.94,150100],["2010-02-25",4421.41,4515.89,4270.25,4496.99,177700],["2010-02-26",4496.99,4591.47,4364.73,4534.78,401800],["2010-03-01",4515.89,4723.73,4459.2,4629.26,287600],["2010-03-02",4685.94,4723.73,4459.2,4572.57,276600],["2010-03-03",4610.36,4723.73,4591.47,4723.73,489400],["2010-03-04",4685.94,4969.36,4648.15,4648.15,390500],["2010-03-05",4761.52,4818.21,4685.94,4818.21,384000],["2010-03-08",4856.0,5082.73,4856.0,5082.73,536400],["2010-03-09",5271.68,5271.68,5007.15,5252.79,604400],["2010-03-10",5252.79,5252.79,4912.68,5026.05,215900],["2010-03-11",5082.73,5196.1,4893.78,4893.78,223000],["2010-03-12",4950.47,5101.63,4837.1,4893.78,212300],["2010-03-15",5007.15,5101.63,4761.52,4780.42,157100],["2010-03-16",4874.89,4874.89,4572.57,4610.36,166000],["2010-03-17",4667.05,4856.0,4459.2,4515.89,332300],["2010-03-18",4534.78,4685.94,4496.99,4685.94,139200],["2010-03-19",4629.26,4723.73,4553.68,4591.47,75600],["2010-03-22",4667.05,4667.05,4459.2,4572.57,73400],["2010-03-23",4572.57,4572.57,4515.89,4553.68,340700],["2010-03-24",4534.78,4723.73,4534.78,4610.36,81000],["2010-03-25",4610.36,4610.36,4402.52,4402.52,94300],["2010-03-26",4553.68,4610.36,4364.73,4459.2,44900],["2010-03-29",4440.31,4440.31,4326.94,4345.83,76200],["2010-03-30",4364.73,4440.31,4251.36,4270.25,33400],["2010-03-31",4345.83,4421.41,4251.36,4251.36,33000],["2010-04-01",4289.15,4572.57,4232.46,4496.99,129700],["2010-04-02",4629.26,4704.84,4402.52,4478.1,151400],["2010-04-05",4534.78,4534.78,4345.83,4478.1,94800],["2010-04-06",4534.78,4534.78,4383.62,4402.52,28000],["2010-04-07",4421.41,4440.31,4364.73,4402.52,82600],["2010-04-08",4440.31,4459.2,4383.62,4402.52,91100],["2010-04-09",4421.41,4515.89,4326.94,4345.83,95400],["2010-04-12",4496.99,4534.78,4364.73,4364.73,312500],["2010-04-13",4629.26,4648.15,4421.41,4534.78,450100],["2010-04-14",4572.57,4629.26,4345.83,4572.57,382100],["2010-04-15",4440.31,4459.2,4232.46,4383.62,280200],["2010-04-16",4440.31,4440.31,4289.15,4308.04,183800],["2010-04-19",4289.15,4289.15,4156.88,4175.78,165900],["2010-04-20",4213.57,4232.46,4100.2,4137.99,164900],["2010-04-21",4156.88,4251.36,4100.2,4251.36,208500],["2010-04-22",4308.04,4440.31,4251.36,4440.31,447100],["2010-04-26",4440.31,4534.78,4345.83,4345.83,244100],["2010-04-27",4345.83,4440.31,4326.94,4345.83,180400],["2010-04-28",4383.62,4534.78,4308.04,4308.04,88800],["2010-04-29",4421.41,4421.41,4270.25,4326.94,100100],["2010-05-04",4440.31,4440.31,4251.36,4345.83,180800],["2010-05-05",4383.62,4383.62,4213.57,4289.15,115700],["2010-05-06",4383.62,4383.62,4270.25,4326.94,100700],["2010-05-07",4326.94,4326.94,4156.88,4194.67,187000],["2010-05-10",4156.88,4175.78,4081.3,4119.09,108600],["2010-05-11",4194.67,4383.62,4194.67,4232.46,155300],["2010-05-12",4156.88,4213.57,4024.62,4043.51,211200],["2010-05-13",4062.41,4156.88,4043.51,4043.51,38200],["2010-05-14",4156.88,4156.88,4024.62,4081.3,51700],["2010-05-17",4062.41,4062.41,3949.04,3949.04,158600],["2010-05-18",3854.56,3930.14,3778.98,3816.77,80200],["2010-05-19",3760.09,3760.09,3571.14,3608.93,189700],["2010-05-20",3627.83,3835.67,3401.09,3835.67,600900],["2010-05-21",3873.46,3873.46,3495.56,3590.04,97800],["2010-05-24",3741.19,3835.67,3684.51,3835.67,181300],["2010-05-25",3835.67,3949.04,3797.88,3854.56,191400],["2010-05-26",3967.93,4119.09,3949.04,4005.72,221100],["2010-05-27",3873.46,4005.72,3797.88,3967.93,150400],["2010-05-28",3967.93,4156.88,3967.93,4081.3,130500],["2010-05-31",4156.88,4156.88,3797.88,3854.56,44400],["2010-06-01",3873.46,3911.25,3816.77,3816.77,122700],["2010-06-02",3590.04,3684.51,3590.04,3665.61,1232800],["2010-06-03",3590.04,3778.98,3590.04,3627.83,479600],["2010-06-04",3665.61,3703.4,3552.25,3608.93,352700],["2010-06-07",3457.77,3495.56,3382.19,3419.98,346200],["2010-06-08",3401.09,3438.88,3249.93,3419.98,338300],["2010-06-09",3476.67,3495.56,3344.4,3363.3,237400],["2010-06-10",3401.09,3438.88,3325.51,3401.09,265900],["2010-06-11",3438.88,3476.67,3382.19,3382.19,188500],["2010-06-14",3401.09,3438.88,3363.3,3401.09,321000],["2010-06-15",3401.09,3401.09,3344.4,3382.19,254600],["2010-06-16",3401.09,3552.25,3363.3,3457.77,977800],["2010-06-17",3476.67,3495.56,3401.09,3457.77,597100],["2010-06-18",3457.77,3476.67,3438.88,3457.77,249600],["2010-06-21",3457.77,3476.67,3419.98,3457.77,219200],["2010-06-22",3419.98,3438.88,3344.4,3382.19,274200],["2010-06-23",3401.09,3401.09,3306.61,3325.51,349400],["2010-06-24",3382.19,3382.19,3268.82,3287.72,232700],["2010-06-25",3287.72,3287.72,3193.24,3212.14,330500],["2010-06-28",3268.82,3268.82,3193.24,3249.93,193700],["2010-06-29",3231.03,3287.72,3212.14,3249.93,192900],["2010-06-30",3212.14,3212.14,3117.66,3174.35,197700],["2010-07-01",3117.66,3212.14,3117.66,3155.45,232700],["2010-07-02",3155.45,3193.24,3136.56,3155.45,197400],["2010-07-05",3136.56,3174.35,3098.77,3117.66,109000],["2010-07-06",3136.56,3136.56,2985.4,3042.08,159000],["2010-07-07",3117.66,3117.66,2966.5,3060.98,257000],["2010-07-08",3136.56,3231.03,3136.56,3231.03,170500],["2010-07-09",3438.88,3438.88,3363.3,3438.88,2031400],["2010-07-12",3552.25,3590.04,3306.61,3533.35,946000],["2010-07-13",3495.56,3684.51,3419.98,3684.51,1621200],["2010-07-14",3778.98,3873.46,3590.04,3873.46,1875900],["2010-07-15",3816.77,4005.72,3684.51,3797.88,1183200],["2010-07-16",3684.51,3854.56,3571.14,3835.67,1424900],["2010-07-19",3590.04,3703.4,3590.04,3646.72,768000],["2010-07-20",3665.61,3684.51,3552.25,3590.04,369000],["2010-07-21",3646.72,3665.61,3495.56,3646.72,731800],["2010-07-22",3590.04,3665.61,3438.88,3608.93,298100],["2010-07-23",3608.93,3684.51,3514.46,3552.25,134700],["2010-07-26",3590.04,3627.83,3419.98,3476.67,93200],["2010-07-27",3476.67,3571.14,3419.98,3419.98,185500],["2010-07-28",3476.67,3476.67,3325.51,3419.98,271700],["2010-07-29",3382.19,3476.67,3382.19,3476.67,138500],["2010-07-30",3457.77,3457.77,3401.09,3401.09,118200],["2010-08-02",3476.67,3476.67,3325.51,3344.4,208600],["2010-08-03",3457.77,3457.77,3325.51,3325.51,126200],["2010-08-04",3382.19,3382.19,3287.72,3287.72,123900],["2010-08-05",3306.61,3344.4,3231.03,3268.82,166800],["2010-08-06",3268.82,3268.82,3174.35,3212.14,114400],["2010-08-09",3325.51,3382.19,3079.87,3155.45,119700],["2010-08-10",3268.82,3401.09,3042.08,3155.45,281900],["2010-08-11",3212.14,3306.61,3117.66,3117.66,183500],["2010-08-12",3212.14,3249.93,3023.19,3023.19,218700],["2010-08-13",3098.77,3212.14,2966.5,3117.66,573400],["2010-08-16",3174.35,3344.4,3155.45,3344.4,669100],["2010-08-17",3401.09,3401.09,3155.45,3212.14,297000],["2010-08-18",3174.35,3212.14,3117.66,3136.56,140400],["2010-08-19",3174.35,3174.35,3079.87,3117.66,256600],["2010-08-20",3155.45,3212.14,3023.19,3079.87,198100],["2010-08-23",3136.56,3193.24,3023.19,3023.19,148100],["2010-08-24",3023.19,3023.19,2909.82,2909.82,156000],["2010-08-25",2739.76,3098.77,2739.76,2834.24,618700],["2010-08-26",2777.55,3042.08,2777.55,2985.4,239100],["2010-08-27",2834.24,3004.29,2834.24,2834.24,238500],["2010-08-30",2947.61,3155.45,2947.61,3155.45,549200],["2010-08-31",3136.56,3249.93,3117.66,3174.35,506700],["2010-09-01",3231.03,3249.93,3023.19,3193.24,619300],["2010-09-06",3249.93,3401.09,3212.14,3344.4,619600],["2010-09-07",3363.3,3401.09,3212.14,3212.14,322500],["2010-09-08",3117.66,3287.72,3098.77,3174.35,201300],["2010-09-09",3249.93,3306.61,3155.45,3231.03,133800],["2010-09-10",3287.72,3287.72,3023.19,3042.08,378600],["2010-09-13",2966.5,3098.77,2909.82,2928.71,119700],["2010-09-14",3004.29,3023.19,2928.71,2966.5,126500],["2010-09-15",2985.4,3004.29,2890.92,2909.82,117000],["2010-09-16",2909.82,3004.29,2872.03,2947.61,114700],["2010-09-17",3023.19,3136.56,2985.4,3079.87,367300],["2010-09-20",3079.87,3212.14,3023.19,3023.19,113700],["2010-09-21",3098.77,3136.56,2947.61,2966.5,129300],["2010-09-22",3023.19,3060.98,2966.5,2966.5,84700],["2010-09-23",2966.5,2985.4,2890.92,2966.5,101400],["2010-09-24",2947.61,3004.29,2909.82,2928.71,157400],["2010-09-27",2985.4,3060.98,2928.71,2947.61,89400],["2010-09-28",3023.19,3042.08,2985.4,3004.29,188100],["2010-09-29",3023.19,3023.19,2834.24,2853.13,140500],["2010-09-30",2928.71,3004.29,2872.03,2909.82,112100],["2010-10-01",2985.4,2985.4,2834.24,2834.24,83300],["2010-10-04",2947.61,2966.5,2758.66,2758.66,222900],["2010-10-05",2834.24,2872.03,2664.18,2834.24,187800],["2010-10-06",2834.24,2985.4,2815.34,2909.82,227700],["2010-10-07",2909.82,2909.82,2758.66,2758.66,198800],["2010-10-08",2815.34,2834.24,2720.87,2758.66,78000],["2010-10-11",2777.55,2815.34,2683.08,2796.45,116100],["2010-10-12",2777.55,2777.55,2683.08,2701.97,108200],["2010-10-13",2758.66,2777.55,2664.18,2701.97,101800],["2010-10-14",2739.76,2758.66,2683.08,2720.87,77200],["2010-10-15",2739.76,2758.66,2683.08,2739.76,94100],["2010-10-18",2758.66,2758.66,2664.18,2683.08,51000],["2010-10-19",2739.76,2739.76,2607.5,2607.5,103700],["2010-10-20",2645.29,2664.18,2513.02,2513.02,128900],["2010-10-21",2550.81,2645.29,2513.02,2550.81,109400],["2010-10-22",2607.5,2645.29,2456.34,2569.71,177200],["2010-10-25",2550.81,2569.71,2475.23,2550.81,65800],["2010-10-26",2550.81,2720.87,2550.81,2607.5,398300],["2010-10-27",2626.39,2645.29,2531.92,2531.92,121300],["2010-10-28",2569.71,2569.71,2475.23,2475.23,50000],["2010-10-29",2531.92,2569.71,2475.23,2550.81,137000],["2010-11-01",2531.92,2550.81,2456.34,2456.34,221500],["2010-11-02",2475.23,2550.81,2418.55,2456.34,529500],["2010-11-03",2475.23,2550.81,2437.44,2513.02,210700],["2010-11-04",2437.44,2550.81,2437.44,2456.34,171700],["2010-11-05",2513.02,2626.39,2494.13,2531.92,131900],["2010-11-08",2550.81,2569.71,2456.34,2456.34,139700],["2010-11-09",2513.02,2550.81,2437.44,2456.34,151500],["2010-11-10",2437.44,2494.13,2418.55,2456.34,108100],["2010-11-11",2456.34,2531.92,2418.55,2437.44,150200],["2010-11-12",2494.13,2513.02,2361.87,2361.87,170000],["2010-11-15",2361.87,2494.13,2342.97,2361.87,143000],["2010-11-16",2456.34,2494.13,2305.18,2342.97,150200],["2010-11-17",2324.08,2418.55,2305.18,2305.18,55100],["2010-11-18",2380.76,2399.66,2324.08,2342.97,176600],["2010-11-19",2361.87,2399.66,2305.18,2342.97,146100],["2010-11-22",2305.18,2342.97,2248.5,2267.39,139600],["2010-11-23",2172.92,2324.08,2172.92,2286.29,254500],["2010-11-24",2210.71,2267.39,2172.92,2229.6,168300],["2010-11-25",2229.6,2305.18,2229.6,2248.5,219200],["2010-11-26",2267.39,2286.29,2229.6,2248.5,127200],["2010-11-29",2267.39,2418.55,2172.92,2399.66,440400],["2010-11-30",2361.87,2456.34,2361.87,2456.34,375800],["2010-12-01",2531.92,2531.92,2342.97,2399.66,358200],["2010-12-02",2475.23,2607.5,2418.55,2588.6,420000],["2010-12-03",2664.18,2701.97,2645.29,2701.97,474000],["2010-12-06",2890.92,2890.92,2720.87,2815.34,602600],["2010-12-07",2796.45,2796.45,2664.18,2664.18,294400],["2010-12-08",2550.81,2645.29,2513.02,2513.02,262000],["2010-12-09",2550.81,2645.29,2380.76,2588.6,346600],["2010-12-10",2645.29,2683.08,2588.6,2683.08,478700],["2010-12-13",2796.45,2834.24,2796.45,2834.24,158500],["2010-12-14",3004.29,3023.19,2701.97,2815.34,634800],["2010-12-15",2758.66,2947.61,2758.66,2758.66,280000],["2010-12-16",2664.18,2720.87,2645.29,2645.29,494600],["2010-12-17",2645.29,2815.34,2645.29,2815.34,664400],["2010-12-20",2985.4,2985.4,2928.71,2985.4,1208800],["2010-12-21",2985.4,2985.4,2796.45,2872.03,286500],["2010-12-22",2928.71,3060.98,2853.13,2853.13,90000],["2010-12-23",2815.34,2834.24,2758.66,2777.55,114500],["2010-12-24",2758.66,2777.55,2626.39,2683.08,170300],["2010-12-27",2720.87,2777.55,2664.18,2683.08,190900],["2010-12-28",2777.55,2853.13,2683.08,2815.34,201500],["2010-12-29",2834.24,2872.03,2720.87,2739.76,115700],["2010-12-30",2777.55,2777.55,2645.29,2720.87,137300],["2010-12-31",2720.87,2758.66,2626.39,2664.18,109600],["2011-01-04",2739.76,2758.66,2664.18,2683.08,63600],["2011-01-05",2701.97,2720.87,2588.6,2626.39,175600],["2011-01-06",2645.29,2645.29,2569.71,2607.5,101100],["2011-01-07",2626.39,2645.29,2550.81,2550.81,140200],["2011-01-10",2569.71,2626.39,2437.44,2456.34,164900],["2011-01-11",2456.34,2456.34,2305.18,2324.08,157100],["2011-01-12",2418.55,2418.55,2305.18,2399.66,59300],["2011-01-13",2456.34,2494.13,2380.76,2456.34,86900],["2011-01-14",2456.34,2475.23,2418.55,2456.34,126000],["2011-01-17",2475.23,2569.71,2437.44,2437.44,146700],["2011-01-18",2475.23,2531.92,2418.55,2418.55,78000],["2011-01-19",2456.34,2475.23,2361.87,2399.66,96300],["2011-01-20",2418.55,2437.44,2380.76,2380.76,106100],["2011-01-21",2418.55,2475.23,2380.76,2399.66,129400],["2011-01-24",2380.76,2380.76,2267.39,2267.39,154900],["2011-01-25",2342.97,2342.97,2210.71,2248.5,98200],["2011-01-26",2267.39,2324.08,2229.6,2267.39,95000],["2011-01-27",2286.29,2305.18,2248.5,2286.29,39400],["2011-01-28",2305.18,2324.08,2267.39,2324.08,98400],["2011-02-08",2324.08,2361.87,2267.39,2286.29,40300],["2011-02-09",2361.87,2399.66,2305.18,2342.97,63800],["2011-02-10",2267.39,2342.97,2267.39,2286.29,13600],["2011-02-11",2267.39,2305.18,2267.39,2305.18,27500],["2011-02-14",2380.76,2437.44,2267.39,2267.39,21000],["2011-02-15",2267.39,2286.29,2229.6,2267.39,47600],["2011-02-16",2286.29,2286.29,2172.92,2191.81,116900],["2011-02-17",2248.5,2248.5,2154.02,2191.81,39200],["2011-02-18",2191.81,2210.71,2154.02,2172.92,146900],["2011-02-21",2116.23,2154.02,2040.65,2040.65,339400],["2011-02-22",2210.71,2210.71,1965.07,1965.07,1195100],["2011-02-23",2021.76,2172.92,2021.76,2078.44,345900],["2011-02-24",2135.13,2154.02,2002.86,2059.55,278200],["2011-02-25",1983.97,2154.02,1983.97,2135.13,406700],["2011-02-28",2116.23,2135.13,2021.76,2021.76,148900],["2011-03-01",2097.34,2097.34,1965.07,1965.07,82400],["2011-03-02",2040.65,2059.55,1889.49,1889.49,220000],["2011-03-03",1813.91,1965.07,1813.91,1813.91,148000],["2011-03-04",1776.12,1889.49,1757.23,1889.49,651800],["2011-03-07",1757.23,1870.6,1757.23,1795.02,242200],["2011-03-08",1832.81,1889.49,1795.02,1795.02,243400],["2011-03-09",1870.6,1908.39,1757.23,1795.02,376900],["2011-03-10",1851.7,2021.76,1851.7,2002.86,288500],["2011-03-11",2021.76,2078.44,2021.76,2078.44,241500],["2011-03-14",2154.02,2154.02,1946.18,1946.18,101400],["2011-03-15",1889.49,1927.28,1832.81,1832.81,142300],["2011-03-16",1813.91,1870.6,1813.91,1870.6,121900],["2011-03-17",1908.39,1908.39,1813.91,1870.6,129300],["2011-03-18",1851.7,1965.07,1832.81,1908.39,304800],["2011-03-21",1927.28,1965.07,1870.6,1889.49,152300],["2011-03-22",1908.39,1927.28,1813.91,1813.91,149500],["2011-03-23",1870.6,1870.6,1813.91,1851.7,81400],["2011-03-24",1870.6,1908.39,1813.91,1851.7,230100],["2011-03-25",1813.91,1870.6,1776.12,1832.81,806600],["2011-03-28",1851.7,1870.6,1813.91,1813.91,122300],["2011-03-29",1813.91,1851.7,1795.02,1813.91,206600],["2011-03-30",1851.7,1851.7,1757.23,1813.91,81300],["2011-03-31",1832.81,1851.7,1776.12,1795.02,57500],["2011-04-01",1719.44,1813.91,1700.54,1757.23,389100],["2011-04-04",1795.02,1832.81,1738.33,1738.33,55300],["2011-04-05",1795.02,1813.91,1719.44,1738.33,93500],["2011-04-06",1757.23,1795.02,1738.33,1795.02,103300],["2011-04-07",1757.23,1776.12,1738.33,1738.33,4200],["2011-04-08",1776.12,1795.02,1700.54,1719.44,128100],["2011-04-13",1719.44,1757.23,1681.65,1738.33,107200],["2011-04-14",1700.54,1738.33,1662.75,1738.33,84700],["2011-04-15",1719.44,1776.12,1662.75,1681.65,83000],["2011-04-18",1662.75,1719.44,1624.96,1681.65,163700],["2011-04-19",1643.86,1681.65,1643.86,1643.86,1208660],["2011-04-20",1681.65,1681.65,1606.07,1681.65,26900],["2011-04-21",1606.07,1643.86,1568.28,1568.28,156100],["2011-04-22",1606.07,1662.75,1511.59,1511.59,101100],["2011-04-25",1568.28,1681.65,1492.7,1606.07,219900],["2011-04-26",1662.75,1681.65,1530.49,1530.49,64900],["2011-04-27",1549.38,1624.96,1549.38,1549.38,443900],["2011-04-28",1606.07,1643.86,1549.38,1624.96,86600],["2011-04-29",1606.07,1624.96,1568.28,1568.28,97000],["2011-05-04",1549.38,1606.07,1549.38,1549.38,286500],["2011-05-05",1549.38,1549.38,1511.59,1511.59,46900],["2011-05-06",1530.49,1568.28,1454.91,1511.59,138200],["2011-05-09",1549.38,1587.17,1511.59,1511.59,228960],["2011-05-10",1549.38,1587.17,1473.8,1473.8,129100],["2011-05-11",1530.49,1549.38,1454.91,1530.49,83700],["2011-05-12",1473.8,1530.49,1454.91,1492.7,194800],["2011-05-13",1492.7,1511.59,1454.91,1454.91,108900],["2011-05-16",1417.12,1530.49,1398.22,1398.22,238300],["2011-05-17",1398.22,1473.8,1379.33,1398.22,332400],["2011-05-18",1473.8,1492.7,1398.22,1436.01,284200],["2011-05-19",1398.22,1492.7,1398.22,1417.12,205300],["2011-05-20",1398.22,1417.12,1360.43,1360.43,367900],["2011-05-23",1398.22,1417.12,1322.64,1379.33,254200],["2011-05-24",1247.06,1322.64,1247.06,1247.06,74200],["2011-05-25",1228.17,1228.17,1228.17,1228.17,1500],["2011-05-26",1152.59,1209.28,1152.59,1209.28,696500],["2011-05-27",1190.38,1190.38,1114.8,1114.8,331100],["2011-05-30",1114.8,1114.8,1077.01,1077.01,32700],["2011-05-31",1020.33,1114.8,1020.33,1020.33,451300],["2011-06-01",1095.91,1171.49,1077.01,1171.49,695800],["2011-06-02",1152.59,1228.17,1152.59,1228.17,195200],["2011-06-03",1228.17,1284.85,1171.49,1209.28,105900],["2011-06-06",1247.06,1284.85,1171.49,1209.28,232300],["2011-06-07",1209.28,1265.96,1171.49,1247.06,385200],["2011-06-08",1284.85,1284.85,1190.38,1209.28,7191738],["2011-06-09",1247.06,1265.96,1209.28,1209.28,167100],["2011-06-10",1247.06,1303.75,1247.06,1303.75,563400],["2011-06-13",1322.64,1360.43,1303.75,1341.54,189200],["2011-06-14",1322.64,1379.33,1265.96,1265.96,431900],["2011-06-15",1247.06,1284.85,1247.06,1247.06,140300],["2011-06-16",1247.06,1265.96,1228.17,1247.06,88100],["2011-06-17",1247.06,1247.06,1171.49,1171.49,172200],["2011-06-20",1133.7,1171.49,1114.8,1114.8,82300],["2011-06-21",1152.59,1209.28,1133.7,1171.49,210800],["2011-06-22",1209.28,1209.28,1133.7,1152.59,64800],["2011-06-23",1152.59,1152.59,1114.8,1133.7,33600],["2011-06-24",1095.91,1133.7,1077.01,1114.8,142200],["2011-06-27",1133.7,1171.49,1095.91,1114.8,45900],["2011-06-28",1114.8,1114.8,1095.91,1095.91,28700],["2011-06-29",1133.7,1133.7,1058.12,1114.8,117700],["2011-06-30",1133.7,1152.59,1077.01,1133.7,190900],["2011-07-01",1114.8,1133.7,1058.12,1095.91,173500],["2011-07-04",1114.8,1114.8,1039.22,1114.8,290700],["2011-07-05",1095.91,1114.8,1095.91,1095.91,20000],["2011-07-06",1077.01,1095.91,1058.12,1095.91,2600],["2011-07-07",1077.01,1077.01,1058.12,1058.12,62900],["2011-07-08",1077.01,1095.91,1020.33,1039.22,332000],["2011-07-11",1039.22,1039.22,1020.33,1039.22,13900],["2011-07-12",1058.12,1077.01,1001.43,1039.22,529984],["2011-07-13",1058.12,1095.91,1020.33,1039.22,99600],["2011-07-14",1039.22,1058.12,1039.22,1039.22,11100],["2011-07-15",1001.43,1058.12,1001.43,1039.22,65700],["2011-07-18",1001.43,1039.22,982.54,982.54,70900],["2011-07-19",982.54,982.54,982.54,982.54,5500],["2011-07-20",1001.43,1001.43,982.54,1001.43,60400],["2011-07-21",1020.33,1020.33,944.75,944.75,123900],["2011-07-22",925.85,925.85,906.96,906.96,20000],["2011-07-25",850.27,850.27,850.27,850.27,63400],["2011-07-26",793.59,812.48,793.59,793.59,61700],["2011-07-27",793.59,793.59,755.8,793.59,213800],["2011-07-28",812.48,812.48,755.8,793.59,104300],["2011-07-29",793.59,793.59,774.69,793.59,13100],["2011-08-01",774.69,774.69,736.9,736.9,258500],["2011-08-02",718.01,718.01,718.01,718.01,203300],["2011-08-03",680.22,755.8,680.22,755.8,492800],["2011-08-04",736.9,755.8,718.01,755.8,278200],["2011-08-05",755.8,755.8,718.01,755.8,255900],["2011-08-08",736.9,736.9,699.11,699.11,108500],["2011-08-09",699.11,699.11,661.32,661.32,170400],["2011-08-10",680.22,699.11,661.32,680.22,135900],["2011-08-11",661.32,661.32,642.43,642.43,273500],["2011-08-12",623.53,642.43,604.64,604.64,268600],["2011-08-15",623.53,623.53,604.64,604.64,59500],["2011-08-16",604.64,642.43,604.64,623.53,172600],["2011-08-17",642.43,661.32,642.43,661.32,102400],["2011-08-18",680.22,699.11,680.22,699.11,169300],["2011-08-19",718.01,718.01,661.32,680.22,155200],["2011-08-22",699.11,718.01,699.11,718.01,77000],["2011-08-23",755.8,755.8,736.9,755.8,559100],["2011-08-24",793.59,793.59,774.69,793.59,299400],["2011-08-25",831.38,831.38,793.59,831.38,273900],["2011-08-26",869.17,869.17,850.27,869.17,126100],["2011-08-29",925.85,925.85,906.96,925.85,1225900],["2011-08-30",982.54,982.54,944.75,982.54,307600],["2011-08-31",1039.22,1039.22,1001.43,1039.22,97700],["2011-09-01",1095.91,1095.91,1095.91,1095.91,26900],["2011-09-05",1152.59,1171.49,1114.8,1152.59,918200],["2011-09-06",1228.17,1228.17,1095.91,1095.91,610880],["2011-09-07",1095.91,1171.49,1058.12,1171.49,1192060],["2011-09-08",1228.17,1228.17,1190.38,1228.17,425000],["2011-09-09",1284.85,1303.75,1152.59,1303.75,629300],["2011-09-12",1284.85,1360.43,1265.96,1360.43,578800],["2011-09-13",1360.43,1417.12,1360.43,1417.12,591500],["2011-09-14",1473.8,1473.8,1322.64,1322.64,592900],["2011-09-15",1284.85,1322.64,1284.85,1284.85,492800],["2011-09-16",1284.85,1284.85,1209.28,1209.28,307500],["2011-09-19",1133.7,1209.28,1133.7,1171.49,488400],["2011-09-20",1133.7,1228.17,1114.8,1114.8,349200],["2011-09-21",1152.59,1171.49,1077.01,1077.01,2023700],["2011-09-22",1133.7,1171.49,1095.91,1171.49,424300],["2011-09-23",1228.17,1247.06,1190.38,1247.06,566900],["2011-09-26",1265.96,1322.64,1265.96,1303.75,661900],["2011-09-27",1303.75,1303.75,1228.17,1228.17,591300],["2011-09-28",1209.28,1265.96,1152.59,1152.59,849300],["2011-09-29",1133.7,1171.49,1095.91,1095.91,613600],["2011-09-30",1077.01,1114.8,1039.22,1039.22,488700],["2011-10-03",1039.22,1077.01,1001.43,1001.43,463300],["2011-10-04",982.54,1058.12,982.54,1058.12,345000],["2011-10-05",1058.12,1077.01,1058.12,1058.12,623000],["2011-10-06",1114.8,1133.7,1077.01,1133.7,432900],["2011-10-07",1209.28,1209.28,1077.01,1095.91,212400],["2011-10-10",1058.12,1095.91,1039.22,1039.22,405500],["2011-10-11",1039.22,1077.01,1020.33,1039.22,229000],["2011-10-12",1001.43,1001.43,982.54,982.54,411300],["2011-10-13",963.64,982.54,925.85,944.75,448200],["2011-10-14",963.64,982.54,944.75,944.75,84100],["2011-10-17",963.64,963.64,906.96,925.85,167700],["2011-10-18",888.06,906.96,869.17,869.17,261600],["2011-10-19",869.17,906.96,869.17,888.06,106100],["2011-10-20",925.85,925.85,869.17,888.06,104100],["2011-10-21",906.96,944.75,888.06,944.75,699500],["2011-10-24",1001.43,1001.43,944.75,944.75,814900],["2011-10-25",944.75,963.64,925.85,925.85,208800],["2011-10-26",925.85,944.75,888.06,925.85,234900],["2011-10-27",944.75,944.75,888.06,888.06,1919800],["2011-10-28",906.96,944.75,906.96,944.75,999700],["2011-10-31",1001.43,1001.43,963.64,1001.43,1484800],["2011-11-01",1001.43,1001.43,944.75,944.75,448100],["2011-11-02",925.85,925.85,906.96,906.96,484100],["2011-11-03",869.17,906.96,869.17,869.17,471800],["2011-11-04",906.96,906.96,831.38,869.17,427100],["2011-11-07",869.17,869.17,793.59,831.38,303000],["2011-11-08",793.59,850.27,793.59,831.38,657200],["2011-11-09",831.38,831.38,774.69,774.69,1099000],["2011-11-10",793.59,793.59,755.8,755.8,1343900],["2011-11-11",755.8,774.69,736.9,755.8,941800],["2011-11-14",755.8,755.8,718.01,736.9,988700],["2011-11-15",718.01,774.69,718.01,755.8,905000],["2011-11-16",736.9,774.69,736.9,774.69,652300],["2011-11-17",774.69,793.59,736.9,736.9,606400],["2011-11-18",736.9,755.8,718.01,736.9,756700],["2011-11-21",718.01,736.9,699.11,718.01,203000],["2011-11-22",718.01,718.01,680.22,699.11,759600],["2011-11-23",736.9,736.9,736.9,736.9,97900],["2011-11-24",755.8,774.69,736.9,736.9,743300],["2011-11-25",736.9,736.9,718.01,718.01,317400],["2011-11-28",736.9,755.8,718.01,755.8,320700],["2011-11-29",774.69,793.59,736.9,736.9,397200],["2011-11-30",736.9,736.9,718.01,718.01,975600],["2011-12-01",736.9,755.8,718.01,755.8,742100],["2011-12-02",755.8,793.59,755.8,793.59,623600],["2011-12-05",812.48,812.48,793.59,812.48,157800],["2011-12-06",869.17,869.17,831.38,850.27,1031400],["2011-12-07",831.38,869.17,812.48,812.48,789500],["2011-12-08",812.48,850.27,793.59,812.48,503100],["2011-12-09",812.48,831.38,774.69,774.69,406400],["2011-12-12",774.69,774.69,736.9,755.8,577490],["2011-12-13",736.9,774.69,718.01,736.9,393000],["2011-12-14",736.9,736.9,699.11,718.01,1212300],["2011-12-15",699.11,699.11,680.22,699.11,663500],["2011-12-16",699.11,718.01,680.22,718.01,219200],["2011-12-19",736.9,736.9,699.11,718.01,271900],["2011-12-20",680.22,699.11,680.22,680.22,287600],["2011-12-21",680.22,699.11,642.43,680.22,537500],["2011-12-22",661.32,661.32,642.43,642.43,845100],["2011-12-23",642.43,642.43,604.64,623.53,1167200],["2011-12-26",604.64,623.53,566.85,566.85,573200],["2011-12-27",585.74,585.74,529.06,529.06,1127500],["2011-12-28",529.06,547.95,510.16,547.95,367500],["2011-12-29",585.74,585.74,547.95,566.85,476620],["2011-12-30",566.85,604.64,566.85,604.64,606400],["2012-01-03",623.53,642.43,585.74,604.64,516900],["2012-01-04",585.74,604.64,566.85,566.85,458000],["2012-01-05",566.85,585.74,547.95,547.95,367200],["2012-01-06",547.95,547.95,510.16,529.06,479800],["2012-01-09",529.06,547.95,529.06,547.95,397300],["2012-01-10",566.85,585.74,566.85,585.74,316300],["2012-01-11",623.53,623.53,585.74,585.74,450100],["2012-01-12",566.85,585.74,566.85,566.85,214500],["2012-01-13",547.95,604.64,547.95,585.74,457900],["2012-01-16",566.85,604.64,566.85,604.64,460500],["2012-01-17",604.64,604.64,566.85,566.85,194900],["2012-01-18",566.85,604.64,566.85,604.64,135900],["2012-01-19",585.74,623.53,585.74,623.53,624000],["2012-01-20",623.53,642.43,585.74,585.74,1045600],["2012-01-30",623.53,623.53,585.74,604.64,210600],["2012-01-31",604.64,642.43,604.64,623.53,567100],["2012-02-01",623.53,623.53,604.64,604.64,498600],["2012-02-02",604.64,642.43,604.64,642.43,517000],["2012-02-03",680.22,680.22,623.53,642.43,879700],["2012-02-06",623.53,642.43,623.53,623.53,475900],["2012-02-07",623.53,661.32,623.53,642.43,999300],["2012-02-08",661.32,680.22,642.43,680.22,643600],["2012-02-09",680.22,699.11,642.43,680.22,1909700],["2012-02-10",680.22,680.22,661.32,661.32,514000],["2012-02-13",642.43,642.43,623.53,623.53,425000],["2012-02-14",623.53,642.43,623.53,642.43,465800],["2012-02-15",642.43,661.32,604.64,604.64,465700],["2012-02-16",585.74,623.53,585.74,604.64,277800],["2012-02-17",604.64,623.53,604.64,623.53,173300],["2012-02-20",661.32,661.32,642.43,661.32,850100],["2012-02-21",699.11,699.11,661.32,680.22,1768500],["2012-02-22",680.22,736.9,661.32,718.01,845000],["2012-02-23",699.11,736.9,699.11,736.9,924300],["2012-02-24",755.8,774.69,755.8,755.8,1430600],["2012-02-27",755.8,812.48,755.8,812.48,1308900],["2012-02-28",812.48,869.17,793.59,793.59,2618700],["2012-02-29",869.17,906.96,793.59,906.96,2002600],["2012-03-01",925.85,925.85,888.06,925.85,1680600],["2012-03-02",982.54,982.54,963.64,982.54,1294500],["2012-03-05",1039.22,1039.22,1039.22,1039.22,103300],["2012-03-06",1095.91,1095.91,982.54,1077.01,4239300],["2012-03-07",1133.7,1133.7,1020.33,1114.8,3024000],["2012-03-08",1001.43,1114.8,1001.43,1077.01,2664600],["2012-03-09",1058.12,1133.7,1020.33,1039.22,1121700],["2012-03-12",1039.22,1039.22,1001.43,1001.43,1627400],["2012-03-13",963.64,1039.22,944.75,1020.33,1369800],["2012-03-14",982.54,1039.22,944.75,944.75,1649800],["2012-03-15",925.85,1020.33,906.96,1020.33,1983200],["2012-03-16",1039.22,1039.22,1039.22,1039.22,1217400],["2012-03-19",1039.22,1095.91,1001.43,1095.91,3807900],["2012-03-20",1095.91,1133.7,1077.01,1133.7,1679200],["2012-03-21",1190.38,1190.38,1171.49,1190.38,596500],["2012-03-22",1265.96,1265.96,1209.28,1265.96,2876000],["2012-03-23",1303.75,1303.75,1190.38,1265.96,3125400],["2012-03-26",1265.96,1322.64,1209.28,1284.85,3175334],["2012-03-27",1265.96,1284.85,1209.28,1209.28,1483160],["2012-03-28",1133.7,1228.17,1133.7,1190.38,2193704],["2012-03-29",1171.49,1228.17,1114.8,1114.8,1705500],["2012-03-30",1114.8,1114.8,1039.22,1039.22,2512100],["2012-04-03",1039.22,1095.91,1020.33,1095.91,1212900],["2012-04-04",1152.59,1171.49,1133.7,1171.49,3290100],["2012-04-05",1152.59,1228.17,1114.8,1228.17,2637600],["2012-04-06",1284.85,1303.75,1228.17,1265.96,2639000],["2012-04-09",1284.85,1341.54,1247.06,1341.54,2497240],["2012-04-10",1379.33,1417.12,1303.75,1341.54,4316080],["2012-04-11",1379.33,1417.12,1303.75,1341.54,2120100],["2012-04-12",1360.43,1379.33,1303.75,1322.64,2499000],["2012-04-13",1303.75,1398.22,1284.85,1398.22,5508700],["2012-04-16",1473.8,1492.7,1417.12,1492.7,1765000],["2012-04-17",1568.28,1587.17,1511.59,1530.49,3418900],["2012-04-18",1530.49,1568.28,1473.8,1511.59,2794700],["2012-04-19",1492.7,1492.7,1398.22,1398.22,2799000],["2012-04-20",1341.54,1454.91,1341.54,1398.22,2832600],["2012-04-23",1398.22,1473.8,1398.22,1436.01,1807540],["2012-04-24",1417.12,1511.59,1398.22,1492.7,1566700],["2012-04-25",1473.8,1549.38,1473.8,1511.59,1616600],["2012-04-26",1530.49,1530.49,1436.01,1436.01,1824300],["2012-04-27",1417.12,1473.8,1417.12,1454.91,1211522],["2012-05-02",1454.91,1473.8,1379.33,1379.33,1526600],["2012-05-03",1360.43,1473.8,1360.43,1473.8,2351000],["2012-05-04",1568.28,1568.28,1511.59,1568.28,2784300],["2012-05-07",1643.86,1662.75,1643.86,1662.75,880300],["2012-05-08",1757.23,1776.12,1624.96,1643.86,4499504],["2012-05-09",1624.96,1738.33,1606.07,1681.65,2610700],["2012-05-10",1719.44,1738.33,1606.07,1643.86,2079922],["2012-05-11",1624.96,1719.44,1624.96,1700.54,2620400],["2012-05-14",1700.54,1700.54,1568.28,1568.28,2106400],["2012-05-15",1568.28,1606.07,1492.7,1530.49,1932366],["2012-05-16",1492.7,1568.28,1473.8,1568.28,2152380],["2012-05-17",1587.17,1587.17,1473.8,1473.8,974400],["2012-05-18",1436.01,1473.8,1379.33,1379.33,2143400],["2012-05-21",1454.91,1473.8,1417.12,1473.8,942900],["2012-05-22",1568.28,1568.28,1492.7,1568.28,2732360],["2012-05-23",1587.17,1587.17,1473.8,1473.8,1105900],["2012-05-24",1473.8,1530.49,1398.22,1530.49,1701220],["2012-05-25",1530.49,1587.17,1530.49,1587.17,1924500],["2012-05-28",1662.75,1681.65,1549.38,1568.28,2041900],["2012-05-29",1587.17,1624.96,1530.49,1568.28,1560880],["2012-05-30",1568.28,1606.07,1549.38,1549.38,1124000],["2012-05-31",1568.28,1568.28,1492.7,1511.59,1860300],["2012-06-01",1530.49,1549.38,1473.8,1511.59,1144600],["2012-06-04",1511.59,1530.49,1436.01,1454.91,1507800],["2012-06-05",1454.91,1549.38,1436.01,1511.59,1642200],["2012-06-06",1511.59,1549.38,1473.8,1492.7,2237400],["2012-06-07",1530.49,1587.17,1492.7,1530.49,2740100],["2012-06-08",1568.28,1587.17,1473.8,1492.7,2171400],["2012-06-11",1492.7,1549.38,1473.8,1511.59,1490000],["2012-06-12",1511.59,1511.59,1454.91,1454.91,1065100],["2012-06-13",1473.8,1492.7,1454.91,1473.8,475600],["2012-06-14",1473.8,1473.8,1436.01,1454.91,893600],["2012-06-15",1454.91,1492.7,1454.91,1473.8,1005800],["2012-06-18",1492.7,1549.38,1473.8,1473.8,1445700],["2012-06-19",1492.7,1492.7,1454.91,1454.91,699400],["2012-06-20",1473.8,1473.8,1436.01,1454.91,550600],["2012-06-21",1473.8,1473.8,1417.12,1417.12,557400],["2012-06-22",1436.01,1436.01,1360.43,1379.33,1528100],["2012-06-25",1379.33,1379.33,1284.85,1284.85,1613500],["2012-06-26",1247.06,1265.96,1209.28,1209.28,1200600],["2012-06-27",1190.38,1247.06,1133.7,1133.7,1705500],["2012-06-28",1190.38,1209.28,1077.01,1209.28,1670000],["2012-06-29",1228.17,1228.17,1152.59,1171.49,800000],["2012-07-02",1171.49,1190.38,1095.91,1114.8,778600],["2012-07-03",1133.7,1152.59,1039.22,1114.8,1254800],["2012-07-04",1114.8,1133.7,1058.12,1058.12,687800],["2012-07-05",1077.01,1133.7,1077.01,1133.7,1384400],["2012-07-06",1171.49,1209.28,1133.7,1152.59,1280700],["2012-07-09",1152.59,1152.59,1077.01,1077.01,824800],["2012-07-10",1077.01,1133.7,1058.12,1095.91,845300],["2012-07-11",1095.91,1171.49,1095.91,1152.59,1235600],["2012-07-12",1171.49,1228.17,1171.49,1228.17,1762900],["2012-07-13",1265.96,1303.75,1228.17,1284.85,2542700],["2012-07-16",1265.96,1322.64,1228.17,1247.06,1242800],["2012-07-17",1247.06,1322.64,1247.06,1322.64,2050900],["2012-07-18",1303.75,1322.64,1247.06,1284.85,1584700],["2012-07-19",1265.96,1341.54,1247.06,1341.54,2046800],["2012-07-20",1322.64,1398.22,1303.75,1322.64,1556400],["2012-07-23",1303.75,1303.75,1247.06,1247.06,1867600],["2012-07-24",1228.17,1228.17,1171.49,1171.49,1218400],["2012-07-25",1152.59,1209.28,1152.59,1209.28,1369000],["2012-07-26",1209.28,1265.96,1209.28,1247.06,1130200],["2012-07-27",1265.96,1265.96,1190.38,1209.28,1220200],["2012-07-30",1190.38,1209.28,1171.49,1190.38,568600],["2012-07-31",1209.28,1228.17,1190.38,1190.38,387200],["2012-08-01",1190.38,1228.17,1171.49,1209.28,1114100],["2012-08-02",1228.17,1247.06,1209.28,1228.17,1000900],["2012-08-03",1209.28,1265.96,1209.28,1265.96,1233500],["2012-08-06",1284.85,1322.64,1265.96,1322.64,1890400],["2012-08-07",1379.33,1379.33,1284.85,1284.85,798400],["2012-08-08",1284.85,1360.43,1284.85,1360.43,2363100],["2012-08-09",1379.33,1417.12,1322.64,1322.64,2488000],["2012-08-10",1322.64,1341.54,1284.85,1341.54,1289300],["2012-08-13",1322.64,1341.54,1303.75,1303.75,844000],["2012-08-14",1303.75,1360.43,1303.75,1322.64,1044641],["2012-08-15",1322.64,1322.64,1284.85,1322.64,1236200],["2012-08-16",1303.75,1303.75,1303.75,1303.75,489900],["2012-08-17",1284.85,1303.75,1265.96,1284.85,1043800],["2012-08-20",1322.64,1341.54,1303.75,1303.75,1788500],["2012-08-21",1303.75,1303.75,1228.17,1228.17,2402400],["2012-08-22",1152.59,1209.28,1152.59,1152.59,3674100],["2012-08-23",1114.8,1133.7,1077.01,1077.01,759300],["2012-08-24",1039.22,1133.7,1020.33,1114.8,4300300],["2012-08-27",1095.91,1095.91,1020.33,1020.33,1042100],["2012-08-28",963.64,1058.12,963.64,1039.22,1198300],["2012-08-29",1058.12,1095.91,1058.12,1095.91,2059100],["2012-08-30",1095.91,1152.59,1095.91,1133.7,1577700],["2012-08-31",1114.8,1133.7,1077.01,1095.91,1424600],["2012-09-04",1114.8,1133.7,1095.91,1114.8,930800],["2012-09-05",1114.8,1114.8,1058.12,1077.01,1498500],["2012-09-06",1058.12,1095.91,1039.22,1058.12,888900],["2012-09-07",1058.12,1095.91,1020.33,1077.01,1372700],["2012-09-10",1077.01,1077.01,1020.33,1020.33,1748300],["2012-09-11",982.54,1020.33,982.54,1001.43,1144200],["2012-09-12",1001.43,1039.22,982.54,982.54,809200],["2012-09-13",982.54,1039.22,963.64,1039.22,1272900],["2012-09-14",1058.12,1077.01,1039.22,1077.01,1439400],["2012-09-17",1077.01,1077.01,1020.33,1039.22,746900],["2012-09-18",1020.33,1039.22,963.64,963.64,1748900],["2012-09-19",944.75,1001.43,925.85,1001.43,982500],["2012-09-20",963.64,1001.43,944.75,982.54,718800],["2012-09-21",963.64,1001.43,963.64,982.54,548500],["2012-09-24",982.54,982.54,944.75,944.75,621700],["2012-09-25",925.85,963.64,925.85,963.64,593100],["2012-09-26",944.75,982.54,944.75,963.64,423000],["2012-09-27",944.75,963.64,925.85,925.85,572900],["2012-09-28",906.96,925.85,888.06,906.96,804800],["2012-10-01",906.96,906.96,850.27,850.27,643200],["2012-10-02",831.38,850.27,793.59,793.59,1790900],["2012-10-03",812.48,831.38,774.69,831.38,1124600],["2012-10-04",812.48,831.38,793.59,812.48,385000],["2012-10-05",793.59,831.38,793.59,812.48,655700],["2012-10-08",831.38,869.17,812.48,869.17,1298800],["2012-10-09",888.06,906.96,869.17,888.06,1602000],["2012-10-10",869.17,906.96,850.27,888.06,1421300],["2012-10-11",888.06,944.75,888.06,906.96,1617600],["2012-10-12",888.06,906.96,869.17,888.06,1112100],["2012-10-15",888.06,888.06,850.27,869.17,1013100],["2012-10-16",869.17,925.85,869.17,925.85,1670800],["2012-10-17",925.85,925.85,869.17,869.17,2429700],["2012-10-18",831.38,888.06,831.38,850.27,1348700],["2012-10-19",850.27,850.27,793.59,793.59,2188600],["2012-10-22",793.59,812.48,755.8,793.59,594200],["2012-10-23",774.69,812.48,774.69,812.48,939232],["2012-10-24",793.59,812.48,774.69,774.69,512300],["2012-10-25",774.69,793.59,755.8,774.69,492300],["2012-10-26",774.69,793.59,755.8,774.69,652700],["2012-10-29",774.69,793.59,736.9,736.9,901600],["2012-10-30",755.8,774.69,736.9,755.8,399500],["2012-10-31",755.8,774.69,736.9,755.8,698600],["2012-11-01",755.8,793.59,755.8,774.69,419300],["2012-11-02",755.8,774.69,736.9,736.9,628800],["2012-11-05",699.11,736.9,699.11,699.11,1135800],["2012-11-06",680.22,699.11,661.32,699.11,373100],["2012-11-07",699.11,718.01,680.22,718.01,694000],["2012-11-08",718.01,718.01,680.22,718.01,452700],["2012-11-09",699.11,736.9,699.11,736.9,690600],["2012-11-12",755.8,774.69,736.9,774.69,1650900],["2012-11-13",774.69,812.48,774.69,774.69,1304700],["2012-11-14",774.69,812.48,774.69,793.59,946600],["2012-11-15",774.69,793.59,736.9,755.8,1469200],["2012-11-16",755.8,793.59,755.8,793.59,784600],["2012-11-19",774.69,793.59,755.8,774.69,409300],["2012-11-20",774.69,793.59,774.69,793.59,499600],["2012-11-21",774.69,793.59,755.8,774.69,393000],["2012-11-22",774.69,793.59,755.8,793.59,339700],["2012-11-23",774.69,774.69,755.8,774.69,507232],["2012-11-26",755.8,755.8,736.9,736.9,288100],["2012-11-27",736.9,736.9,718.01,736.9,283600],["2012-11-28",718.01,755.8,718.01,736.9,114400],["2012-11-29",755.8,755.8,718.01,736.9,251200],["2012-11-30",736.9,736.9,718.01,736.9,258600],["2012-12-03",736.9,736.9,718.01,718.01,294300],["2012-12-04",736.9,755.8,736.9,755.8,914800],["2012-12-05",774.69,793.59,774.69,793.59,1227600],["2012-12-06",793.59,812.48,774.69,812.48,663900],["2012-12-07",793.59,831.38,793.59,812.48,736200],["2012-12-10",812.48,831.38,812.48,831.38,994500],["2012-12-11",831.38,869.17,812.48,831.38,1209800],["2012-12-12",831.38,888.06,831.38,888.06,1213000],["2012-12-13",888.06,925.85,869.17,906.96,2056300],["2012-12-14",888.06,906.96,850.27,850.27,606200],["2012-12-17",869.17,906.96,831.38,888.06,1732600],["2012-12-18",888.06,888.06,850.27,869.17,1363300],["2012-12-19",869.17,906.96,869.17,888.06,2067300],["2012-12-20",888.06,906.96,831.38,850.27,2177600],["2012-12-21",850.27,869.17,812.48,850.27,951300],["2012-12-24",850.27,888.06,850.27,888.06,2937000],["2012-12-25",888.06,906.96,869.17,888.06,1114000],["2012-12-26",869.17,944.75,869.17,944.75,3958700],["2012-12-27",944.75,982.54,925.85,925.85,2956600],["2012-12-28",925.85,982.54,906.96,963.64,1947300],["2013-01-02",963.64,1020.33,963.64,1020.33,2539900],["2013-01-03",1039.22,1039.22,963.64,982.54,3128100],["2013-01-04",963.64,1039.22,944.75,1039.22,3416700],["2013-01-07",1095.91,1095.91,1039.22,1039.22,2575696],["2013-01-08",1020.33,1095.91,1001.43,1095.91,2531600],["2013-01-09",1171.49,1171.49,1020.33,1039.22,3739600],["2013-01-10",1039.22,1095.91,1020.33,1095.91,2298100],["2013-01-11",1152.59,1171.49,1095.91,1095.91,3736300],["2013-01-14",1095.91,1152.59,1058.12,1133.7,2689300],["2013-01-15",1133.7,1247.06,1114.8,1228.17,3244600],["2013-01-16",1247.06,1265.96,1152.59,1171.49,2922600],["2013-01-17",1171.49,1190.38,1114.8,1133.7,2397200],["2013-01-18",1095.91,1171.49,1095.91,1133.7,1960700],["2013-01-21",1171.49,1228.17,1152.59,1171.49,3678896],["2013-01-22",1190.38,1190.38,1095.91,1114.8,1918300],["2013-01-23",1133.7,1152.59,1077.01,1133.7,1931000],["2013-01-24",1152.59,1209.28,1114.8,1209.28,2901500],["2013-01-25",1209.28,1303.75,1209.28,1265.96,4479200],["2013-01-28",1284.85,1379.33,1265.96,1341.54,3526500],["2013-01-29",1341.54,1398.22,1303.75,1360.43,2104500],["2013-01-30",1360.43,1379.33,1303.75,1322.64,2557800],["2013-01-31",1322.64,1341.54,1284.85,1284.85,2266500],["2013-02-01",1265.96,1322.64,1247.06,1322.64,2512900],["2013-02-04",1341.54,1379.33,1322.64,1341.54,2020600],["2013-02-05",1322.64,1360.43,1322.64,1322.64,1165500],["2013-02-06",1322.64,1436.01,1322.64,1436.01,2340800],["2013-02-07",1454.91,1492.7,1436.01,1492.7,1752900],["2013-02-08",1473.8,1530.49,1436.01,1511.59,1340400],["2013-02-18",1530.49,1587.17,1492.7,1549.38,1631200],["2013-02-19",1530.49,1549.38,1473.8,1473.8,3002300],["2013-02-20",1473.8,1568.28,1454.91,1549.38,1898000],["2013-02-21",1568.28,1568.28,1398.22,1398.22,3612300],["2013-02-22",1398.22,1492.7,1303.75,1417.12,3573300],["2013-02-25",1436.01,1473.8,1417.12,1436.01,1646300],["2013-02-26",1436.01,1436.01,1303.75,1303.75,2710300],["2013-02-27",1303.75,1341.54,1247.06,1322.64,2083700],["2013-02-28",1360.43,1379.33,1322.64,1322.64,1681400],["2013-03-01",1360.43,1360.43,1322.64,1341.54,1712100],["2013-03-04",1322.64,1322.64,1190.38,1190.38,2247100],["2013-03-05",1190.38,1209.28,1114.8,1114.8,1864000],["2013-03-06",1133.7,1209.28,1114.8,1209.28,2065800],["2013-03-07",1228.17,1247.06,1152.59,1190.38,1687200],["2013-03-08",1190.38,1265.96,1190.38,1247.06,1284200],["2013-03-11",1265.96,1360.43,1228.17,1341.54,2415400],["2013-03-12",1360.43,1360.43,1265.96,1341.54,1892800],["2013-03-13",1341.54,1360.43,1265.96,1284.85,1961900],["2013-03-14",1284.85,1303.75,1265.96,1284.85,1275100],["2013-03-15",1303.75,1360.43,1303.75,1360.43,2172100],["2013-03-18",1341.54,1341.54,1265.96,1284.85,1453100],["2013-03-19",1284.85,1284.85,1247.06,1284.85,1844300],["2013-03-20",1284.85,1341.54,1265.96,1284.85,1505200],["2013-03-21",1322.64,1322.64,1284.85,1303.75,1285900],["2013-03-22",1284.85,1303.75,1228.17,1265.96,1509200],["2013-03-25",1247.06,1265.96,1209.28,1265.96,1432800],["2013-03-26",1265.96,1284.85,1228.17,1228.17,1278200],["2013-03-27",1228.17,1247.06,1190.38,1228.17,886700],["2013-03-28",1228.17,1228.17,1171.49,1190.38,972900],["2013-03-29",1171.49,1190.38,1114.8,1171.49,1870600],["2013-04-01",1171.49,1284.85,1171.49,1284.85,2274200],["2013-04-02",1322.64,1360.43,1284.85,1284.85,3405700],["2013-04-03",1284.85,1341.54,1284.85,1322.64,2608300],["2013-04-04",1341.54,1341.54,1265.96,1284.85,1745600],["2013-04-05",1265.96,1322.64,1265.96,1303.75,1675800],["2013-04-08",1322.64,1398.22,1322.64,1360.43,3532400],["2013-04-09",1379.33,1398.22,1341.54,1360.43,1552200],["2013-04-10",1379.33,1379.33,1265.96,1284.85,2821300],["2013-04-11",1284.85,1303.75,1247.06,1284.85,1742700],["2013-04-12",1284.85,1303.75,1209.28,1228.17,2089700],["2013-04-15",1228.17,1228.17,1171.49,1190.38,1852800],["2013-04-16",1171.49,1209.28,1152.59,1209.28,1496696],["2013-04-17",1190.38,1228.17,1171.49,1190.38,1006200],["2013-04-18",1190.38,1209.28,1171.49,1190.38,1379400],["2013-04-22",1190.38,1190.38,1133.7,1152.59,1604200],["2013-04-23",1152.59,1190.38,1152.59,1171.49,792400],["2013-04-24",1152.59,1190.38,1133.7,1171.49,633200],["2013-04-25",1171.49,1209.28,1171.49,1190.38,828900],["2013-04-26",1190.38,1190.38,1152.59,1171.49,826600],["2013-05-02",1171.49,1171.49,1152.59,1152.59,428000],["2013-05-03",1152.59,1190.38,1152.59,1190.38,852100],["2013-05-06",1209.28,1303.75,1209.28,1303.75,2295600],["2013-05-07",1303.75,1303.75,1228.17,1247.06,1607700],["2013-05-08",1247.06,1265.96,1209.28,1209.28,927100],["2013-05-09",1209.28,1247.06,1209.28,1247.06,1133100],["2013-05-10",1247.06,1265.96,1228.17,1228.17,1208800],["2013-05-13",1228.17,1247.06,1228.17,1228.17,820880],["2013-05-14",1228.17,1228.17,1171.49,1209.28,1081800],["2013-05-15",1190.38,1228.17,1190.38,1209.28,599000],["2013-05-16",1209.28,1228.17,1209.28,1209.28,519100],["2013-05-17",1209.28,1209.28,1190.38,1209.28,782800],["2013-05-20",1190.38,1228.17,1190.38,1209.28,835900],["2013-05-21",1228.17,1303.75,1228.17,1284.85,4412000],["2013-05-22",1284.85,1322.64,1265.96,1284.85,1953300],["2013-05-23",1265.96,1303.75,1247.06,1265.96,2694700],["2013-05-24",1284.85,1303.75,1265.96,1284.85,1805400],["2013-05-27",1303.75,1379.33,1303.75,1360.43,2719000],["2013-05-28",1360.43,1398.22,1322.64,1398.22,2786500],["2013-05-29",1398.22,1436.01,1341.54,1360.43,3312800],["2013-05-30",1360.43,1417.12,1341.54,1398.22,1343300],["2013-05-31",1398.22,1436.01,1360.43,1360.43,1886800],["2013-06-03",1360.43,1379.33,1341.54,1341.54,1400900],["2013-06-04",1341.54,1360.43,1284.85,1303.75,2072100],["2013-06-05",1322.64,1341.54,1303.75,1322.64,1197600],["2013-06-06",1322.64,1341.54,1303.75,1341.54,1389700],["2013-06-07",1360.43,1360.43,1322.64,1341.54,860700],["2013-06-10",1360.43,1360.43,1303.75,1322.64,1255300],["2013-06-11",1322.64,1341.54,1303.75,1322.64,1268700],["2013-06-12",1303.75,1322.64,1303.75,1322.64,787300],["2013-06-13",1322.64,1322.64,1284.85,1322.64,645600],["2013-06-14",1322.64,1341.54,1303.75,1303.75,869000],["2013-06-17",1303.75,1303.75,1228.17,1247.06,1656132],["2013-06-18",1247.06,1265.96,1228.17,1247.06,1652600],["2013-06-19",1247.06,1265.96,1228.17,1247.06,696600],["2013-06-20",1247.06,1247.06,1209.28,1228.17,674400],["2013-06-21",1228.17,1247.06,1209.28,1209.28,971000],["2013-06-24",1228.17,1228.17,1190.38,1209.28,679400],["2013-06-25",1209.28,1209.28,1152.59,1171.49,1559000],["2013-06-26",1190.38,1190.38,1171.49,1190.38,629900],["2013-06-27",1209.28,1209.28,1190.38,1209.28,451200],["2013-06-28",1209.28,1209.28,1171.49,1171.49,786800],["2013-07-01",1171.49,1209.28,1171.49,1209.28,944000],["2013-07-02",1190.38,1228.17,1190.38,1228.17,429500],["2013-07-03",1209.28,1209.28,1190.38,1209.28,789000],["2013-07-04",1209.28,1228.17,1190.38,1209.28,796400],["2013-07-05",1209.28,1209.28,1171.49,1190.38,660700],["2013-07-08",1190.38,1190.38,1171.49,1171.49,525100],["2013-07-09",1190.38,1209.28,1171.49,1209.28,222800],["2013-07-10",1190.38,1190.38,1171.49,1171.49,440500],["2013-07-11",1190.38,1190.38,1171.49,1190.38,419000],["2013-07-12",1190.38,1247.06,1190.38,1228.17,782800],["2013-07-15",1228.17,1247.06,1209.28,1209.28,463500],["2013-07-16",1209.28,1228.17,1209.28,1228.17,330484],["2013-07-17",1228.17,1228.17,1190.38,1209.28,655300],["2013-07-18",1209.28,1209.28,1190.38,1190.38,395000],["2013-07-19",1190.38,1209.28,1171.49,1190.38,400800],["2013-07-22",1190.38,1190.38,1152.59,1171.49,673900],["2013-07-23",1190.38,1190.38,1152.59,1171.49,644400],["2013-07-24",1171.49,1171.49,1133.7,1133.7,866000],["2013-07-25",1133.7,1152.59,1114.8,1114.8,319200],["2013-07-26",1114.8,1133.7,1095.91,1133.7,421900],["2013-07-29",1114.8,1114.8,1058.12,1058.12,458204],["2013-07-30",1077.01,1077.01,1058.12,1058.12,279100],["2013-07-31",1058.12,1058.12,1020.33,1039.22,347600],["2013-08-01",1039.22,1095.91,1020.33,1077.01,535500],["2013-08-02",1095.91,1095.91,1058.12,1095.91,288900],["2013-08-05",1077.01,1095.91,1058.12,1077.01,155392],["2013-08-06",1058.12,1095.91,1039.22,1095.91,333700],["2013-08-07",1077.01,1095.91,1077.01,1077.01,449400],["2013-08-08",1077.01,1095.91,1039.22,1077.01,272120],["2013-08-09",1058.12,1077.01,1039.22,1039.22,327000],["2013-08-12",1039.22,1058.12,1020.33,1039.22,393800],["2013-08-13",1039.22,1039.22,1001.43,1001.43,456500],["2013-08-14",982.54,1039.22,982.54,1039.22,547920],["2013-08-15",1039.22,1058.12,1020.33,1058.12,519600],["2013-08-16",1058.12,1058.12,1039.22,1058.12,411500],["2013-08-19",1039.22,1152.59,1039.22,1133.7,1690300],["2013-08-20",1133.7,1133.7,1095.91,1114.8,864700],["2013-08-21",1114.8,1114.8,1077.01,1095.91,818300],["2013-08-22",1095.91,1095.91,1039.22,1058.12,737800],["2013-08-23",1039.22,1058.12,1020.33,1039.22,1787100],["2013-08-26",1039.22,1058.12,1020.33,1058.12,590500],["2013-08-27",1058.12,1058.12,1020.33,1020.33,454300],["2013-08-28",1020.33,1020.33,963.64,982.54,1255100],["2013-08-29",963.64,1077.01,963.64,982.54,473600],["2013-08-30",982.54,1001.43,963.64,1001.43,439000],["2013-09-03",1001.43,1001.43,982.54,982.54,426700],["2013-09-04",982.54,1039.22,944.75,963.64,499600],["2013-09-05",963.64,1001.43,963.64,1001.43,632200],["2013-09-06",1001.43,1058.12,963.64,963.64,405300],["2013-09-09",963.64,963.64,925.85,925.85,920400],["2013-09-10",925.85,963.64,925.85,944.75,381100],["2013-09-11",963.64,982.54,944.75,963.64,389400],["2013-09-12",963.64,1058.12,963.64,963.64,505700],["2013-09-13",963.64,982.54,963.64,982.54,129300],["2013-09-16",1001.43,1077.01,982.54,982.54,1215800],["2013-09-17",982.54,1001.43,944.75,944.75,972900],["2013-09-18",963.64,963.64,925.85,925.85,592900],["2013-09-19",944.75,963.64,925.85,944.75,437320],["2013-09-20",944.75,944.75,925.85,925.85,364400],["2013-09-23",925.85,963.64,925.85,963.64,671200],["2013-09-24",925.85,1058.12,869.17,963.64,803500],["2013-09-25",963.64,1039.22,963.64,1001.43,1226200],["2013-09-26",1001.43,1095.91,982.54,1001.43,428700],["2013-09-27",1001.43,1020.33,982.54,982.54,305400],["2013-09-30",982.54,1039.22,982.54,1039.22,991500],["2013-10-01",1039.22,1058.12,1001.43,1020.33,1849300],["2013-10-02",925.85,1058.12,925.85,1039.22,914896],["2013-10-03",1039.22,1077.01,1039.22,1058.12,1967700],["2013-10-04",1039.22,1058.12,1020.33,1039.22,586300],["2013-10-07",1039.22,1077.01,1039.22,1058.12,717300],["2013-10-08",1058.12,1077.01,1039.22,1058.12,906800],["2013-10-09",1058.12,1077.01,1039.22,1039.22,624300],["2013-10-10",1039.22,1077.01,1020.33,1020.33,1147800],["2013-10-11",1039.22,1039.22,1001.43,1001.43,986100],["2013-10-14",1001.43,1095.91,982.54,982.54,311400],["2013-10-15",963.64,1001.43,963.64,1001.43,1597300],["2013-10-16",1001.43,1039.22,982.54,1001.43,1028400],["2013-10-17",1020.33,1039.22,1020.33,1039.22,1243800],["2013-10-18",1039.22,1039.22,982.54,1039.22,894000],["2013-10-21",1001.43,1039.22,1001.43,1020.33,2306200],["2013-10-22",1001.43,1020.33,982.54,1001.43,505500],["2013-10-23",1001.43,1095.91,982.54,1001.43,654300],["2013-10-24",1001.43,1001.43,963.64,982.54,1346800],["2013-10-25",982.54,982.54,963.64,963.64,362600],["2013-10-28",982.54,1001.43,982.54,982.54,827600],["2013-10-29",982.54,982.54,963.64,982.54,335900],["2013-10-30",982.54,982.54,982.54,982.54,257400],["2013-10-31",982.54,982.54,963.64,982.54,64672],["2013-11-01",982.54,982.54,963.64,963.64,336600],["2013-11-04",963.64,1001.43,963.64,1001.43,669100],["2013-11-05",1001.43,1020.33,1001.43,1020.33,524410],["2013-11-06",1001.43,1077.01,1001.43,1077.01,2392580],["2013-11-07",1077.01,1095.91,1039.22,1039.22,2477140],["2013-11-08",1039.22,1058.12,1039.22,1058.12,1119800],["2013-11-11",1058.12,1077.01,1039.22,1077.01,977146],["2013-11-12",1077.01,1114.8,1058.12,1058.12,1892660],["2013-11-13",1058.12,1077.01,1039.22,1058.12,553200],["2013-11-14",1058.12,1058.12,1039.22,1039.22,838700],["2013-11-15",1039.22,1095.91,1039.22,1077.01,1773700],["2013-11-18",1095.91,1114.8,1095.91,1095.91,1340000],["2013-11-19",1095.91,1095.91,1077.01,1095.91,1038525],["2013-11-20",1077.01,1095.91,1077.01,1095.91,1103200],["2013-11-21",1114.8,1190.38,1114.8,1133.7,5403101],["2013-11-22",1133.7,1171.49,1133.7,1171.49,1305840],["2013-11-25",1152.59,1190.38,1133.7,1133.7,922700],["2013-11-26",1114.8,1152.59,1114.8,1133.7,1102500],["2013-11-27",1133.7,1152.59,1114.8,1133.7,931100],["2013-11-28",1133.7,1152.59,1114.8,1133.7,802825],["2013-11-29",1133.7,1133.7,1095.91,1095.91,724400],["2013-12-02",1095.91,1114.8,1095.91,1114.8,465400],["2013-12-03",1114.8,1152.59,1114.8,1133.7,1754900],["2013-12-04",1133.7,1209.28,1133.7,1190.38,2887050],["2013-12-05",1190.38,1209.28,1171.49,1190.38,1292100],["2013-12-06",1171.49,1190.38,1171.49,1171.49,1085500],["2013-12-09",1171.49,1190.38,1133.7,1152.59,1781400],["2013-12-10",1152.59,1152.59,1133.7,1133.7,607200],["2013-12-11",1133.7,1133.7,1077.01,1095.91,1232400],["2013-12-12",1077.01,1133.7,1077.01,1133.7,1213500],["2013-12-13",1133.7,1133.7,1114.8,1133.7,506200],["2013-12-16",1114.8,1133.7,1114.8,1114.8,247800],["2013-12-17",1114.8,1133.7,1114.8,1133.7,741800],["2013-12-18",1152.59,1152.59,1095.91,1114.8,881000],["2013-12-19",1114.8,1190.38,1114.8,1171.49,1769820],["2013-12-20",1133.7,1190.38,1133.7,1152.59,1281730],["2013-12-23",1152.59,1190.38,1152.59,1171.49,1721400],["2013-12-24",1171.49,1190.38,1152.59,1171.49,1321200],["2013-12-25",1171.49,1171.49,1152.59,1171.49,660100],["2013-12-26",1152.59,1171.49,1133.7,1133.7,889300],["2013-12-27",1247.06,1247.06,1114.8,1114.8,1467400],["2013-12-30",1114.8,1133.7,1095.91,1095.91,2082210],["2013-12-31",1095.91,1133.7,1095.91,1133.7,531300],["2014-01-02",1152.59,1152.59,1114.8,1114.8,585000],["2014-01-03",1114.8,1133.7,1095.91,1114.8,483410],["2014-01-06",1114.8,1152.59,1114.8,1152.59,681000],["2014-01-07",1152.59,1190.38,1133.7,1133.7,1107900],["2014-01-08",1133.7,1171.49,1133.7,1171.49,2031700],["2014-01-09",1171.49,1209.28,1152.59,1152.59,3109900],["2014-01-10",1152.59,1171.49,1133.7,1133.7,1221600],["2014-01-13",1133.7,1152.59,1114.8,1133.7,1192366],["2014-01-14",1114.8,1114.8,1095.91,1095.91,2510400],["2014-01-15",1095.91,1152.59,1095.91,1114.8,1756350],["2014-01-16",1095.91,1114.8,1095.91,1095.91,385200],["2014-01-17",1114.8,1133.7,1095.91,1114.8,1201500],["2014-01-20",1114.8,1114.8,1077.01,1077.01,2169100],["2014-01-21",1077.01,1095.91,1077.01,1095.91,629800],["2014-01-22",1095.91,1095.91,1077.01,1077.01,728700],["2014-01-23",1077.01,1114.8,1077.01,1114.8,572200],["2014-01-24",1114.8,1114.8,1077.01,1095.91,171000],["2014-01-27",1114.8,1133.7,1077.01,1133.7,448800],["2014-02-06",1133.7,1152.59,1020.33,1133.7,8207738],["2014-02-07",1133.7,1171.49,1133.7,1133.7,1282900],["2014-02-10",1133.7,1171.49,1133.7,1171.49,1175900],["2014-02-11",1171.49,1209.28,1152.59,1152.59,2935336],["2014-02-12",1152.59,1190.38,1133.7,1171.49,1075300],["2014-02-13",1171.49,1247.06,1171.49,1247.06,5114020],["2014-02-14",1265.96,1303.75,1228.17,1265.96,3628510],["2014-02-17",1265.96,1303.75,1247.06,1284.85,2034100],["2014-02-18",1284.85,1360.43,1247.06,1360.43,5198600],["2014-02-19",1360.43,1379.33,1303.75,1360.43,3439420],["2014-02-20",1360.43,1360.43,1228.17,1265.96,3840410],["2014-02-21",1247.06,1284.85,1228.17,1265.96,1848900],["2014-02-24",1247.06,1303.75,1228.17,1303.75,1582910],["2014-02-25",1284.85,1322.64,1265.96,1322.64,1571400],["2014-02-26",1303.75,1341.54,1284.85,1322.64,2414100],["2014-02-27",1322.64,1417.12,1322.64,1322.64,6927260],["2014-02-28",1341.54,1398.22,1341.54,1398.22,3172442],["2014-03-03",1398.22,1454.91,1360.43,1379.33,3824303],["2014-03-04",1360.43,1379.33,1341.54,1379.33,1919303],["2014-03-05",1379.33,1417.12,1360.43,1398.22,1854152],["2014-03-06",1379.33,1436.01,1360.43,1417.12,2218100],["2014-03-07",1417.12,1473.8,1398.22,1454.91,4046410],["2014-03-10",1473.8,1549.38,1473.8,1530.49,2818162],["2014-03-11",1530.49,1549.38,1473.8,1511.59,2653164],["2014-03-12",1511.59,1530.49,1473.8,1511.59,2365880],["2014-03-13",1492.7,1587.17,1492.7,1587.17,3372118],["2014-03-14",1568.28,1624.96,1549.38,1606.07,2688100],["2014-03-17",1624.96,1738.33,1624.96,1719.44,2271902],["2014-03-18",1738.33,1757.23,1700.54,1700.54,2998430],["2014-03-19",1700.54,1851.7,1681.65,1813.91,3700377],["2014-03-20",1832.81,1870.6,1738.33,1813.91,2639210],["2014-03-21",1813.91,1889.49,1795.02,1870.6,2727800],["2014-03-24",1870.6,1983.97,1870.6,1983.97,2321553],["2014-03-25",1983.97,2002.86,1889.49,1889.49,3495997],["2014-03-26",1889.49,1946.18,1757.23,1795.02,5120590],["2014-03-27",1813.91,1851.7,1738.33,1832.81,2613020],["2014-03-28",1832.81,1889.49,1832.81,1870.6,2643010],["2014-03-31",1870.6,1965.07,1870.6,1927.28,4392211],["2014-04-01",1927.28,1946.18,1813.91,1851.7,3261860],["2014-04-02",1851.7,1870.6,1738.33,1813.91,2268264],["2014-04-03",1813.91,1889.49,1795.02,1870.6,1465062],["2014-04-04",1889.49,1889.49,1813.91,1813.91,2570710],["2014-04-07",1832.81,1908.39,1813.91,1908.39,3247138],["2014-04-08",1946.18,2097.34,1927.28,2097.34,8411762],["2014-04-10",2135.13,2210.71,2097.34,2154.02,3492320],["2014-04-11",2135.13,2342.97,2116.23,2305.18,5961800],["2014-04-14",2324.08,2324.08,2229.6,2229.6,5014170],["2014-04-15",2210.71,2267.39,2021.76,2021.76,4451315],["2014-04-16",2021.76,2021.76,1870.6,2021.76,3260290],["2014-04-17",2078.44,2154.02,2040.65,2097.34,1584475],["2014-04-18",2078.44,2097.34,1889.49,1889.49,1932400],["2014-04-21",1889.49,1927.28,1776.12,1776.12,2361422],["2014-04-22",1776.12,1908.39,1757.23,1908.39,3085510],["2014-04-23",1946.18,1946.18,1851.7,1851.7,1889600],["2014-04-24",1832.81,1870.6,1832.81,1832.81,878100],["2014-04-25",1908.39,1927.28,1870.6,1889.49,2792240],["2014-04-28",1908.39,1927.28,1832.81,1851.7,1608566],["2014-04-29",1832.81,1889.49,1813.91,1889.49,1199400],["2014-05-05",1870.6,1870.6,1700.54,1700.54,2100200],["2014-05-06",1568.28,1624.96,1530.49,1624.96,4029202],["2014-05-07",1624.96,1643.86,1511.59,1568.28,2229044],["2014-05-08",1549.38,1549.38,1417.12,1417.12,2101940],["2014-05-09",1303.75,1436.01,1303.75,1398.22,4044000],["2014-05-12",1398.22,1398.22,1265.96,1265.96,2831400],["2014-05-13",1152.59,1265.96,1152.59,1171.49,3380100],["2014-05-14",1171.49,1284.85,1152.59,1284.85,2410610],["2014-05-15",1303.75,1360.43,1190.38,1247.06,5432710],["2014-05-16",1228.17,1360.43,1228.17,1360.43,2171400],["2014-05-19",1360.43,1473.8,1322.64,1436.01,1998254],["2014-05-20",1436.01,1511.59,1379.33,1492.7,4081600],["2014-05-21",1492.7,1587.17,1454.91,1549.38,3297704],["2014-05-22",1549.38,1587.17,1492.7,1492.7,2796610],["2014-05-23",1492.7,1530.49,1473.8,1530.49,2356450],["2014-05-26",1530.49,1568.28,1492.7,1530.49,2318840],["2014-05-27",1530.49,1681.65,1530.49,1681.65,5194130],["2014-05-28",1681.65,1776.12,1681.65,1719.44,3136448],["2014-05-29",1681.65,1719.44,1606.07,1606.07,4309800],["2014-05-30",1587.17,1643.86,1568.28,1568.28,3502200],["2014-06-02",1568.28,1568.28,1492.7,1492.7,2352710],["2014-06-03",1473.8,1549.38,1473.8,1511.59,1457800],["2014-06-04",1530.49,1530.49,1436.01,1454.91,2279410],["2014-06-05",1473.8,1549.38,1436.01,1530.49,1922300],["2014-06-06",1530.49,1681.65,1530.49,1681.65,2952800],["2014-06-09",1738.33,1776.12,1587.17,1606.07,4304400],["2014-06-10",1606.07,1624.96,1568.28,1587.17,2512158],["2014-06-11",1587.17,1662.75,1568.28,1624.96,2279900],["2014-06-12",1624.96,1662.75,1606.07,1624.96,1511400],["2014-06-13",1624.96,1624.96,1587.17,1587.17,1353100],["2014-06-16",1606.07,1624.96,1587.17,1606.07,1171900],["2014-06-17",1606.07,1681.65,1606.07,1662.75,1834600],["2014-06-18",1662.75,1681.65,1643.86,1662.75,1246500],["2014-06-19",1606.07,1643.86,1549.38,1606.07,2582200],["2014-06-20",1606.07,1624.96,1587.17,1606.07,701300],["2014-06-23",1587.17,1606.07,1568.28,1587.17,587800],["2014-06-24",1568.28,1624.96,1568.28,1624.96,926800],["2014-06-25",1624.96,1662.75,1606.07,1643.86,1601510],["2014-06-26",1643.86,1719.44,1624.96,1662.75,2513800],["2014-06-27",1643.86,1662.75,1643.86,1643.86,943800],["2014-06-30",1662.75,1681.65,1662.75,1662.75,1730250],["2014-07-01",1662.75,1700.54,1643.86,1681.65,1386100],["2014-07-02",1681.65,1719.44,1681.65,1719.44,3513755],["2014-07-03",1719.44,1776.12,1719.44,1776.12,10110426],["2014-07-04",1776.12,1795.02,1757.23,1776.12,2949700],["2014-07-07",1776.12,1813.91,1757.23,1757.23,1537000],["2014-07-08",1757.23,1813.91,1757.23,1813.91,2254200],["2014-07-09",1832.81,1832.81,1776.12,1776.12,1415900],["2014-07-10",1776.12,1776.12,1719.44,1719.44,2634110],["2014-07-11",1719.44,1738.33,1700.54,1738.33,5856600],["2014-07-14",1738.33,1757.23,1700.54,1757.23,1143600],["2014-07-15",1587.17,1776.12,1587.17,1757.23,1193412],["2014-07-16",1776.12,1813.91,1719.44,1719.44,2927516],["2014-07-17",1719.44,1738.33,1700.54,1700.54,1654300],["2014-07-18",1700.54,1719.44,1681.65,1719.44,1979585],["2014-07-21",1738.33,1738.33,1681.65,1681.65,1706672],["2014-07-22",1681.65,1700.54,1643.86,1643.86,3422600],["2014-07-23",1643.86,1662.75,1606.07,1624.96,1099500],["2014-07-24",1643.86,1662.75,1624.96,1643.86,1047600],["2014-07-25",1662.75,1662.75,1606.07,1606.07,1255100],["2014-07-28",1606.07,1606.07,1511.59,1530.49,3863107],["2014-07-29",1549.38,1568.28,1530.49,1568.28,1495400],["2014-07-30",1549.38,1587.17,1549.38,1568.28,981150],["2014-07-31",1568.28,1624.96,1549.38,1624.96,1261900],["2014-08-01",1568.28,1624.96,1568.28,1587.17,877800],["2014-08-04",1587.17,1624.96,1568.28,1624.96,858940],["2014-08-05",1624.96,1643.86,1606.07,1643.86,1134680],["2014-08-06",1568.28,1662.75,1568.28,1624.96,1405100],["2014-08-07",1624.96,1662.75,1624.96,1662.75,941560],["2014-08-08",1662.75,1700.54,1643.86,1662.75,2542010],["2014-08-11",1662.75,1662.75,1624.96,1624.96,931700],["2014-08-12",1643.86,1643.86,1606.07,1624.96,706130],["2014-08-13",1624.96,1681.65,1624.96,1681.65,2008810],["2014-08-14",1681.65,1738.33,1662.75,1700.54,3506764],["2014-08-15",1700.54,1700.54,1681.65,1700.54,1241950],["2014-08-18",1719.44,1776.12,1700.54,1757.23,4567166],["2014-08-19",1776.12,1776.12,1700.54,1719.44,3098565],["2014-08-20",1719.44,1738.33,1700.54,1719.44,1318500],["2014-08-21",1738.33,1776.12,1738.33,1738.33,3657700],["2014-08-22",1757.23,1795.02,1757.23,1776.12,2944991],["2014-08-25",1795.02,1851.7,1795.02,1813.91,3430660],["2014-08-26",1813.91,1832.81,1776.12,1813.91,3069810],["2014-08-27",1700.54,1851.7,1700.54,1795.02,2626640],["2014-08-28",1813.91,1927.28,1795.02,1889.49,5064140],["2014-08-29",1889.49,1946.18,1870.6,1946.18,4453636],["2014-09-03",1965.07,2059.55,1965.07,2021.76,4174100],["2014-09-04",2021.76,2040.65,1983.97,2002.86,2961950],["2014-09-05",2002.86,2040.65,1983.97,2040.65,2765060],["2014-09-08",2040.65,2116.23,2040.65,2078.44,3674330],["2014-09-09",2097.34,2116.23,1908.39,1946.18,7374530],["2014-09-10",1965.07,2078.44,1946.18,2078.44,4437292],["2014-09-11",2097.34,2248.5,2097.34,2210.71,5371938],["2014-09-12",2210.71,2267.39,2172.92,2229.6,4752730],["2014-09-15",2229.6,2248.5,2154.02,2154.02,9209651],["2014-09-16",2135.13,2361.87,2116.23,2361.87,5652570],["2014-09-17",2437.44,2550.81,2399.66,2475.23,6950676],["2014-09-18",2456.34,2456.34,2229.6,2229.6,7857040],["2014-09-19",2172.92,2267.39,2135.13,2229.6,3895600],["2014-09-22",2229.6,2305.18,2135.13,2135.13,3580499],["2014-09-23",2135.13,2229.6,2135.13,2172.92,2829310],["2014-09-24",2210.71,2267.39,2191.81,2229.6,5269389],["2014-09-25",2267.39,2361.87,2172.92,2361.87,2929422],["2014-09-26",2380.76,2399.66,2324.08,2324.08,3997835],["2014-09-29",2361.87,2437.44,2324.08,2361.87,3018752],["2014-09-30",2342.97,2418.55,2324.08,2399.66,3030050],["2014-10-01",2418.55,2456.34,2399.66,2418.55,2322820],["2014-10-02",2437.44,2513.02,2399.66,2475.23,4776511],["2014-10-03",2494.13,2513.02,2418.55,2437.44,2932241],["2014-10-06",2456.34,2569.71,2456.34,2513.02,3224640],["2014-10-07",2513.02,2513.02,2456.34,2475.23,3069410],["2014-10-08",2475.23,2513.02,2418.55,2475.23,3118200],["2014-10-09",2475.23,2494.13,2418.55,2437.44,1987900],["2014-10-10",2418.55,2437.44,2361.87,2361.87,3732330],["2014-10-13",2361.87,2418.55,2324.08,2418.55,2972032],["2014-10-14",2437.44,2456.34,2286.29,2286.29,5184500],["2014-10-15",2286.29,2324.08,2248.5,2286.29,4089230],["2014-10-16",2286.29,2286.29,2135.13,2135.13,4297610],["2014-10-17",2135.13,2229.6,2135.13,2229.6,4144010],["2014-10-20",2229.6,2267.39,2191.81,2191.81,1857421],["2014-10-21",2191.81,2210.71,2154.02,2172.92,1541100],["2014-10-22",2191.81,2267.39,2191.81,2248.5,2766244],["2014-10-23",2229.6,2267.39,2172.92,2191.81,2875730],["2014-10-24",2191.81,2210.71,2135.13,2135.13,2317800],["2014-10-27",2135.13,2154.02,2021.76,2021.76,3015344],["2014-10-28",2021.76,2116.23,1983.97,2116.23,1921100],["2014-10-29",2059.55,2172.92,1983.97,2154.02,1818850],["2014-10-30",2135.13,2154.02,2116.23,2135.13,1113080],["2014-10-31",2135.13,2191.81,2116.23,2191.81,2043140],["2014-11-03",2229.6,2248.5,2191.81,2229.6,1752000],["2014-11-04",2210.71,2229.6,2191.81,2210.71,1334100],["2014-11-05",2210.71,2229.6,2154.02,2229.6,2247600],["2014-11-06",2229.6,2248.5,2191.81,2191.81,1329503],["2014-11-07",2191.81,2229.6,2172.92,2229.6,1549900],["2014-11-10",2248.5,2324.08,2248.5,2305.18,4274381],["2014-11-11",2305.18,2342.97,2267.39,2305.18,2394137],["2014-11-12",2324.08,2399.66,2286.29,2361.87,3583214],["2014-11-13",2361.87,2456.34,2342.97,2380.76,4663816],["2014-11-14",2418.55,2418.55,2324.08,2361.87,2611800],["2014-11-17",2342.97,2380.76,2342.97,2342.97,1313700],["2014-11-18",2342.97,2342.97,2286.29,2286.29,1736050],["2014-11-19",2286.29,2286.29,2210.71,2248.5,2767580],["2014-11-20",2267.39,2324.08,2248.5,2305.18,1367672],["2014-11-21",2305.18,2324.08,2229.6,2229.6,2511900],["2014-11-24",2229.6,2229.6,2172.92,2172.92,1964110],["2014-11-25",2172.92,2248.5,2172.92,2210.71,1280070],["2014-11-26",2002.86,2248.5,2002.86,2172.92,1856450],["2014-11-27",1965.07,2229.6,1965.07,2229.6,1247720],["2014-11-28",2229.6,2286.29,2210.71,2286.29,1550560],["2014-12-01",2267.39,2305.18,2248.5,2248.5,1164800],["2014-12-02",2248.5,2286.29,2248.5,2286.29,1579300],["2014-12-03",2286.29,2342.97,2286.29,2324.08,1939300],["2014-12-04",2324.08,2361.87,2305.18,2305.18,2338000],["2014-12-05",2305.18,2342.97,2286.29,2342.97,1136391],["2014-12-08",2342.97,2342.97,2286.29,2305.18,1728600],["2014-12-09",2286.29,2286.29,2116.23,2116.23,2978443],["2014-12-10",2097.34,2229.6,2097.34,2229.6,1275171],["2014-12-11",2210.71,2210.71,2154.02,2172.92,858500],["2014-12-12",2172.92,2229.6,2172.92,2210.71,819056],["2014-12-15",2191.81,2229.6,2191.81,2191.81,720740],["2014-12-16",2172.92,2191.81,2135.13,2154.02,930500],["2014-12-17",2154.02,2154.02,1965.07,2059.55,2435850],["2014-12-18",2097.34,2116.23,2078.44,2097.34,1211120],["2014-12-19",2002.86,2116.23,2002.86,2021.76,950000],["2014-12-22",2040.65,2116.23,2002.86,2097.34,1746740],["2014-12-23",2116.23,2116.23,2040.65,2059.55,643300],["2014-12-24",2078.44,2097.34,2040.65,2040.65,487522],["2014-12-25",2040.65,2040.65,1983.97,1983.97,5730700],["2014-12-26",1983.97,2002.86,1851.7,1870.6,6823870],["2014-12-29",1700.54,1927.28,1700.54,1757.23,1215000],["2014-12-30",1757.23,1870.6,1662.75,1870.6,2225800],["2014-12-31",1889.49,2021.76,1870.6,2002.86,1332150],["2015-01-05",2002.86,2021.76,1965.07,1983.97,795600],["2015-01-06",1965.07,2021.76,1889.49,2021.76,1663710],["2015-01-07",2021.76,2059.55,2002.86,2002.86,912572],["2015-01-08",2021.76,2097.34,2021.76,2059.55,2817420],["2015-01-09",2059.55,2116.23,2040.65,2097.34,2502650],["2015-01-12",1889.49,2116.23,1889.49,2040.65,1039980],["2015-01-13",2040.65,2059.55,2002.86,2021.76,987100],["2015-01-14",1832.81,2078.44,1832.81,2021.76,1458020],["2015-01-15",2059.55,2078.44,2040.65,2040.65,1100700],["2015-01-16",2059.55,2135.13,2059.55,2059.55,2380710],["2015-01-19",2059.55,2078.44,2040.65,2078.44,1759020],["2015-01-20",2078.44,2097.34,2040.65,2078.44,1219022],["2015-01-21",2078.44,2078.44,1965.07,1965.07,5356141],["2015-01-22",1927.28,2021.76,1927.28,1983.97,1360310],["2015-01-23",2002.86,2021.76,1983.97,2002.86,1219910],["2015-01-26",2002.86,2021.76,1965.07,1965.07,1417600],["2015-01-27",1965.07,1983.97,1908.39,1927.28,1542700],["2015-01-28",1927.28,1965.07,1908.39,1946.18,1134608],["2015-01-29",1965.07,1965.07,1946.18,1965.07,531848],["2015-01-30",1965.07,1983.97,1889.49,1908.39,904200],["2015-02-02",1889.49,1927.28,1851.7,1851.7,351700],["2015-02-03",1851.7,1889.49,1813.91,1813.91,980510],["2015-02-04",1813.91,1813.91,1776.12,1776.12,583440],["2015-02-05",1776.12,1795.02,1757.23,1776.12,446610],["2015-02-06",1776.12,1813.91,1776.12,1795.02,785000],["2015-02-09",1795.02,1813.91,1776.12,1776.12,454800],["2015-02-10",1776.12,1795.02,1757.23,1776.12,218700],["2015-02-11",1795.02,1851.7,1776.12,1851.7,526500],["2015-02-12",1851.7,1870.6,1832.81,1832.81,627000],["2015-02-13",1851.7,1870.6,1832.81,1832.81,467400],["2015-02-24",1851.7,1889.49,1832.81,1889.49,488800],["2015-02-25",1889.49,1908.39,1851.7,1851.7,892800],["2015-02-26",1851.7,1870.6,1832.81,1851.7,178000],["2015-02-27",1870.6,1889.49,1851.7,1851.7,536500],["2015-03-02",1851.7,1851.7,1813.91,1832.81,407600],["2015-03-03",1832.81,1870.6,1832.81,1851.7,525000],["2015-03-04",1870.6,1927.28,1870.6,1927.28,1951100],["2015-03-05",1946.18,1946.18,1908.39,1908.39,491860],["2015-03-06",1908.39,1908.39,1889.49,1889.49,665750],["2015-03-09",1889.49,1889.49,1832.81,1851.7,610500],["2015-03-10",1851.7,1870.6,1832.81,1851.7,771530],["2015-03-11",1851.7,1851.7,1832.81,1832.81,532600],["2015-03-12",1832.81,1851.7,1813.91,1851.7,525800],["2015-03-13",1851.7,1870.6,1813.91,1813.91,667700],["2015-03-16",1813.91,1813.91,1776.12,1776.12,614300],["2015-03-17",1795.02,1813.91,1795.02,1813.91,272400],["2015-03-18",1813.91,1813.91,1776.12,1795.02,493610],["2015-03-19",1795.02,1795.02,1776.12,1776.12,377800],["2015-03-20",1776.12,1813.91,1757.23,1813.91,617900],["2015-03-23",1813.91,1813.91,1757.23,1757.23,528200],["2015-03-24",1738.33,1757.23,1719.44,1738.33,649300],["2015-03-25",1757.23,1757.23,1700.54,1700.54,815600],["2015-03-26",1700.54,1738.33,1700.54,1700.54,674000],["2015-03-27",1530.49,1719.44,1530.49,1681.65,960608],["2015-03-30",1700.54,1700.54,1587.17,1587.17,1020100],["2015-03-31",1606.07,1624.96,1587.17,1587.17,1433130],["2015-04-01",1587.17,1606.07,1492.7,1492.7,736600],["2015-04-02",1492.7,1549.38,1473.8,1549.38,525790],["2015-04-03",1549.38,1549.38,1530.49,1549.38,352610],["2015-04-06",1530.49,1549.38,1492.7,1492.7,304846],["2015-04-07",1492.7,1530.49,1492.7,1530.49,1425700],["2015-04-08",1549.38,1549.38,1492.7,1511.59,408260],["2015-04-09",1511.59,1568.28,1511.59,1549.38,800130],["2015-04-10",1398.22,1624.96,1398.22,1587.17,1437550],["2015-04-13",1606.07,1624.96,1587.17,1606.07,837748],["2015-04-14",1606.07,1606.07,1568.28,1568.28,510800],["2015-04-15",1587.17,1606.07,1549.38,1568.28,497800],["2015-04-16",1587.17,1624.96,1568.28,1587.17,681050],["2015-04-17",1587.17,1606.07,1568.28,1587.17,396610],["2015-04-20",1587.17,1587.17,1549.38,1568.28,263700],["2015-04-21",1568.28,1587.17,1549.38,1549.38,402228],["2015-04-22",1549.38,1568.28,1530.49,1530.49,233400],["2015-04-23",1549.38,1549.38,1511.59,1530.49,526570],["2015-04-24",1530.49,1530.49,1511.59,1530.49,341100],["2015-04-27",1511.59,1511.59,1473.8,1492.7,218200],["2015-05-04",1473.8,1492.7,1360.43,1360.43,947810],["2015-05-05",1360.43,1417.12,1303.75,1417.12,1047500],["2015-05-06",1360.43,1398.22,1341.54,1341.54,323700],["2015-05-07",1322.64,1398.22,1322.64,1360.43,442010],["2015-05-08",1341.54,1379.33,1341.54,1360.43,274470],["2015-05-11",1379.33,1379.33,1341.54,1341.54,521200],["2015-05-12",1322.64,1341.54,1228.17,1247.06,1311600],["2015-05-13",1265.96,1265.96,1209.28,1228.17,376978],["2015-05-14",1228.17,1284.85,1228.17,1265.96,377900],["2015-05-15",1265.96,1284.85,1209.28,1209.28,1045200],["2015-05-18",1209.28,1209.28,1171.49,1190.38,568400],["2015-05-19",1209.28,1209.28,1171.49,1209.28,530400],["2015-05-20",1209.28,1322.64,1209.28,1322.64,1066000],["2015-05-21",1360.43,1417.12,1360.43,1417.12,1874278],["2015-05-22",1398.22,1417.12,1379.33,1417.12,908500],["2015-05-25",1398.22,1454.91,1398.22,1454.91,905300],["2015-05-26",1436.01,1492.7,1436.01,1454.91,1489930],["2015-05-27",1454.91,1492.7,1417.12,1436.01,1128610],["2015-05-28",1436.01,1568.28,1436.01,1568.28,2412530],["2015-05-29",1606.07,1624.96,1511.59,1549.38,1417800],["2015-06-01",1530.49,1568.28,1511.59,1530.49,512540],["2015-06-02",1549.38,1606.07,1511.59,1549.38,1469730],["2015-06-03",1530.49,1606.07,1530.49,1587.17,1443610],["2015-06-04",1587.17,1662.75,1587.17,1587.17,1127280],["2015-06-05",1606.07,1662.75,1587.17,1662.75,1393810],["2015-06-08",1681.65,1719.44,1662.75,1662.75,1830910],["2015-06-09",1662.75,1681.65,1606.07,1624.96,1592870],["2015-06-10",1624.96,1643.86,1587.17,1624.96,983800],["2015-06-11",1662.75,1662.75,1643.86,1662.75,842100],["2015-06-12",1681.65,1757.23,1681.65,1757.23,2248402],["2015-06-15",1757.23,1795.02,1738.33,1757.23,1659500],["2015-06-16",1757.23,1757.23,1700.54,1700.54,1181840],["2015-06-17",1700.54,1700.54,1643.86,1643.86,1674570],["2015-06-18",1662.75,1681.65,1624.96,1643.86,1249470],["2015-06-19",1662.75,1681.65,1606.07,1606.07,830310],["2015-06-22",1624.96,1643.86,1606.07,1624.96,860130],["2015-06-23",1606.07,1643.86,1606.07,1606.07,734920],["2015-06-24",1606.07,1643.86,1606.07,1643.86,525510],["2015-06-25",1643.86,1643.86,1606.07,1606.07,618910],["2015-06-26",1606.07,1719.44,1606.07,1643.86,3098930],["2015-06-29",1643.86,1681.65,1624.96,1624.96,986200],["2015-06-30",1624.96,1624.96,1530.49,1530.49,1481900],["2015-07-01",1530.49,1587.17,1511.59,1549.38,1237740],["2015-07-02",1549.38,1568.28,1511.59,1511.59,1801200],["2015-07-03",1549.38,1643.86,1549.38,1587.17,1953102],["2015-07-06",1606.07,1643.86,1606.07,1606.07,772500],["2015-07-07",1606.07,1643.86,1606.07,1624.96,1341282],["2015-07-08",1606.07,1643.86,1549.38,1549.38,1806068],["2015-07-09",1549.38,1606.07,1549.38,1606.07,1086750],["2015-07-10",1606.07,1624.96,1606.07,1606.07,695922],["2015-07-13",1606.07,1643.86,1587.17,1587.17,872713],["2015-07-14",1587.17,1662.75,1587.17,1624.96,1475890],["2015-07-15",1624.96,1643.86,1606.07,1606.07,747941],["2015-07-16",1606.07,1606.07,1587.17,1587.17,373860],["2015-07-17",1606.07,1606.07,1568.28,1568.28,565208],["2015-07-20",1568.28,1568.28,1530.49,1549.38,637700],["2015-07-21",1568.28,1606.07,1492.7,1511.59,1505408],["2015-07-22",1511.59,1549.38,1511.59,1549.38,838200],["2015-07-23",1568.28,1587.17,1511.59,1511.59,596040],["2015-07-24",1511.59,1549.38,1511.59,1511.59,682300],["2015-07-27",1511.59,1587.17,1511.59,1549.38,766729],["2015-07-28",1549.38,1568.28,1511.59,1511.59,581700],["2015-07-29",1530.49,1549.38,1511.59,1511.59,521811],["2015-07-30",1511.59,1549.38,1511.59,1549.38,464800],["2015-07-31",1549.38,1568.28,1511.59,1511.59,365800],["2015-08-03",1360.43,1511.59,1360.43,1454.91,735000],["2015-08-04",1511.59,1511.59,1473.8,1473.8,645300],["2015-08-05",1606.07,1606.07,1492.7,1530.49,924000],["2015-08-06",1681.65,1681.65,1511.59,1511.59,422200],["2015-08-07",1662.75,1662.75,1492.7,1511.59,593310],["2015-08-10",1511.59,1530.49,1511.59,1511.59,481010],["2015-08-11",1530.49,1530.49,1492.7,1492.7,554900],["2015-08-12",1473.8,1492.7,1454.91,1473.8,728600],["2015-08-13",1473.8,1473.8,1398.22,1454.91,646594],["2015-08-14",1454.91,1454.91,1398.22,1436.01,443400],["2015-08-17",1436.01,1454.91,1398.22,1398.22,439000],["2015-08-18",1530.49,1530.49,1360.43,1379.33,1174200],["2015-08-19",1511.59,1511.59,1360.43,1454.91,1103711],["2015-08-20",1587.17,1587.17,1398.22,1398.22,327600],["2015-08-21",1530.49,1530.49,1284.85,1360.43,1197800],["2015-08-24",1360.43,1360.43,1228.17,1228.17,2481900],["2015-08-25",1209.28,1303.75,1190.38,1247.06,1333100],["2015-08-26",1265.96,1322.64,1265.96,1322.64,621700],["2015-08-27",1341.54,1341.54,1303.75,1303.75,531500],["2015-08-28",1322.64,1398.22,1322.64,1379.33,1208950],["2015-08-31",1379.33,1398.22,1341.54,1341.54,513410],["2015-09-01",1341.54,1360.43,1322.64,1341.54,191400],["2015-09-03",1322.64,1360.43,1303.75,1322.64,533300],["2015-09-04",1284.85,1341.54,1284.85,1303.75,115400],["2015-09-07",1303.75,1322.64,1284.85,1284.85,173300],["2015-09-08",1284.85,1322.64,1265.96,1322.64,320100],["2015-09-09",1322.64,1360.43,1303.75,1341.54,234310],["2015-09-10",1322.64,1341.54,1303.75,1303.75,129000],["2015-09-11",1303.75,1341.54,1284.85,1303.75,370700],["2015-09-14",1284.85,1284.85,1265.96,1265.96,297700],["2015-09-15",1265.96,1284.85,1265.96,1265.96,115700],["2015-09-16",1265.96,1284.85,1265.96,1265.96,118600],["2015-09-17",1284.85,1303.75,1265.96,1265.96,163140],["2015-09-18",1284.85,1303.75,1265.96,1284.85,863300],["2015-09-21",1284.85,1303.75,1284.85,1284.85,216000],["2015-09-22",1303.75,1322.64,1284.85,1284.85,144600],["2015-09-23",1284.85,1303.75,1265.96,1265.96,121800],["2015-09-24",1265.96,1322.64,1265.96,1303.75,557600],["2015-09-25",1303.75,1303.75,1284.85,1284.85,200300],["2015-09-28",1284.85,1303.75,1265.96,1265.96,155100],["2015-09-29",1265.96,1265.96,1247.06,1265.96,212566],["2015-09-30",1265.96,1284.85,1265.96,1265.96,136150],["2015-10-01",1284.85,1284.85,1247.06,1265.96,142100],["2015-10-02",1265.96,1284.85,1247.06,1247.06,105291],["2015-10-05",1265.96,1284.85,1247.06,1265.96,186636],["2015-10-06",1284.85,1360.43,1284.85,1341.54,1068655],["2015-10-07",1341.54,1360.43,1303.75,1303.75,336900],["2015-10-08",1322.64,1341.54,1303.75,1322.64,286500],["2015-10-09",1341.54,1360.43,1322.64,1322.64,401525],["2015-10-12",1341.54,1360.43,1322.64,1360.43,755609],["2015-10-13",1360.43,1360.43,1322.64,1341.54,379311],["2015-10-14",1341.54,1360.43,1322.64,1322.64,335200],["2015-10-15",1322.64,1341.54,1322.64,1322.64,309006],["2015-10-16",1322.64,1341.54,1303.75,1322.64,704772],["2015-10-19",1322.64,1322.64,1284.85,1303.75,276100],["2015-10-20",1284.85,1303.75,1265.96,1284.85,404144],["2015-10-21",1247.06,1322.64,1247.06,1303.75,450100],["2015-10-22",1303.75,1322.64,1303.75,1303.75,537700],["2015-10-23",1303.75,1341.54,1284.85,1284.85,552300],["2015-10-26",1284.85,1322.64,1284.85,1284.85,540898],["2015-10-27",1284.85,1322.64,1284.85,1284.85,524600],["2015-10-28",1303.75,1341.54,1303.75,1303.75,888800],["2015-10-29",1322.64,1341.54,1322.64,1322.64,423600],["2015-10-30",1322.64,1341.54,1322.64,1341.54,1077840],["2015-11-02",1473.8,1473.8,1322.64,1322.64,775600],["2015-11-03",1322.64,1360.43,1322.64,1322.64,1031700],["2015-11-04",1341.54,1379.33,1341.54,1360.43,1276530],["2015-11-05",1360.43,1398.22,1360.43,1379.33,1208122],["2015-11-06",1398.22,1417.12,1379.33,1417.12,1272200],["2015-11-09",1417.12,1436.01,1398.22,1417.12,350230],["2015-11-10",1417.12,1436.01,1379.33,1379.33,652200],["2015-11-11",1398.22,1417.12,1379.33,1379.33,688000],["2015-11-12",1398.22,1398.22,1360.43,1379.33,723900],["2015-11-13",1379.33,1417.12,1379.33,1398.22,862230],["2015-11-16",1398.22,1417.12,1379.33,1398.22,539600],["2015-11-17",1398.22,1417.12,1379.33,1398.22,327510],["2015-11-18",1398.22,1417.12,1379.33,1398.22,230830],["2015-11-19",1398.22,1417.12,1379.33,1398.22,141270],["2015-11-20",1398.22,1417.12,1379.33,1398.22,134800],["2015-11-23",1398.22,1492.7,1398.22,1473.8,1569050],["2015-11-24",1492.7,1511.59,1436.01,1473.8,442570],["2015-11-25",1454.91,1492.7,1436.01,1492.7,462100],["2015-11-26",1436.01,1568.28,1436.01,1511.59,1903330],["2015-11-27",1511.59,1568.28,1492.7,1492.7,1275724],["2015-11-30",1473.8,1492.7,1436.01,1454.91,491300],["2015-12-01",1454.91,1473.8,1436.01,1454.91,410400],["2015-12-02",1492.7,1492.7,1436.01,1454.91,864400],["2015-12-03",1436.01,1473.8,1436.01,1454.91,218510],["2015-12-04",1454.91,1454.91,1436.01,1454.91,410600],["2015-12-07",1454.91,1568.28,1417.12,1436.01,504110],["2015-12-08",1398.22,1436.01,1398.22,1436.01,688100],["2015-12-09",1436.01,1436.01,1398.22,1398.22,333200],["2015-12-10",1398.22,1398.22,1360.43,1360.43,850900],["2015-12-11",1322.64,1379.33,1322.64,1341.54,294100],["2015-12-14",1228.17,1473.8,1228.17,1341.54,536500],["2015-12-15",1209.28,1379.33,1209.28,1360.43,199400],["2015-12-16",1379.33,1398.22,1360.43,1360.43,581900],["2015-12-17",1398.22,1398.22,1360.43,1379.33,298200],["2015-12-18",1247.06,1398.22,1247.06,1379.33,536120],["2015-12-21",1379.33,1398.22,1360.43,1379.33,249600],["2015-12-22",1360.43,1398.22,1360.43,1379.33,211200],["2015-12-23",1398.22,1398.22,1360.43,1379.33,289300],["2015-12-24",1379.33,1398.22,1360.43,1360.43,373200],["2015-12-25",1360.43,1379.33,1341.54,1379.33,190900],["2015-12-28",1379.33,1379.33,1341.54,1341.54,301500],["2015-12-29",1341.54,1398.22,1322.64,1398.22,354620],["2015-12-30",1473.8,1473.8,1379.33,1398.22,1082366],["2015-12-31",1530.49,1530.49,1379.33,1379.33,304300],["2016-01-04",1511.59,1511.59,1379.33,1398.22,1019100],["2016-01-05",1398.22,1417.12,1360.43,1360.43,268464],["2016-01-06",1360.43,1398.22,1360.43,1379.33,682940],["2016-01-07",1379.33,1379.33,1322.64,1341.54,671920],["2016-01-08",1473.8,1473.8,1303.75,1322.64,702900],["2016-01-11",1322.64,1322.64,1303.75,1322.64,710210],["2016-01-12",1322.64,1360.43,1303.75,1360.43,240370],["2016-01-13",1360.43,1360.43,1322.64,1341.54,319700],["2016-01-14",1322.64,1341.54,1303.75,1303.75,185000],["2016-01-15",1341.54,1341.54,1284.85,1284.85,352500],["2016-01-18",1284.85,1284.85,1171.49,1228.17,1845700],["2016-01-19",1228.17,1265.96,1209.28,1265.96,1009934],["2016-01-20",1247.06,1284.85,1228.17,1247.06,386300],["2016-01-21",1247.06,1265.96,1171.49,1190.38,961000],["2016-01-22",1209.28,1247.06,1171.49,1228.17,810700],["2016-01-25",1247.06,1303.75,1247.06,1303.75,543100],["2016-01-26",1284.85,1303.75,1228.17,1247.06,650000],["2016-01-27",1247.06,1303.75,1247.06,1284.85,567800],["2016-01-28",1284.85,1322.64,1265.96,1284.85,417200],["2016-01-29",1284.85,1322.64,1284.85,1303.75,745500],["2016-02-01",1322.64,1322.64,1303.75,1322.64,446200],["2016-02-02",1322.64,1341.54,1284.85,1284.85,571700],["2016-02-03",1284.85,1303.75,1265.96,1284.85,465800],["2016-02-04",1303.75,1322.64,1284.85,1303.75,67400],["2016-02-05",1265.96,1341.54,1265.96,1341.54,200100],["2016-02-15",1303.75,1341.54,1303.75,1341.54,285400],["2016-02-16",1322.64,1360.43,1322.64,1360.43,341800],["2016-02-17",1360.43,1398.22,1360.43,1379.33,269000],["2016-02-18",1360.43,1379.33,1360.43,1379.33,150400],["2016-02-19",1379.33,1379.33,1360.43,1379.33,375700],["2016-02-22",1379.33,1417.12,1360.43,1417.12,845700],["2016-02-23",1436.01,1436.01,1379.33,1398.22,451700],["2016-02-24",1398.22,1417.12,1379.33,1417.12,513100],["2016-02-25",1417.12,1417.12,1360.43,1360.43,405300],["2016-02-26",1379.33,1398.22,1360.43,1398.22,117700],["2016-02-29",1379.33,1379.33,1341.54,1379.33,456200],["2016-03-01",1379.33,1398.22,1379.33,1379.33,217800],["2016-03-02",1417.12,1417.12,1379.33,1398.22,190735],["2016-03-03",1398.22,1398.22,1360.43,1360.43,343300],["2016-03-04",1360.43,1379.33,1360.43,1360.43,140800],["2016-03-07",1360.43,1379.33,1341.54,1360.43,408230],["2016-03-08",1360.43,1379.33,1341.54,1360.43,228700],["2016-03-09",1360.43,1379.33,1360.43,1360.43,87400],["2016-03-10",1360.43,1398.22,1360.43,1398.22,425500],["2016-03-11",1398.22,1398.22,1360.43,1379.33,155100],["2016-03-14",1398.22,1417.12,1398.22,1398.22,769100],["2016-03-15",1398.22,1417.12,1379.33,1379.33,224800],["2016-03-16",1360.43,1398.22,1360.43,1379.33,673400],["2016-03-17",1379.33,1417.12,1379.33,1379.33,510600],["2016-03-18",1379.33,1398.22,1360.43,1379.33,870400],["2016-03-21",1379.33,1379.33,1341.54,1360.43,922600],["2016-03-22",1341.54,1360.43,1322.64,1341.54,612996],["2016-03-23",1360.43,1360.43,1341.54,1360.43,337200],["2016-03-24",1341.54,1379.33,1322.64,1322.64,824576],["2016-03-25",1322.64,1322.64,1303.75,1303.75,402800],["2016-03-28",1303.75,1322.64,1303.75,1322.64,104700],["2016-03-29",1303.75,1303.75,1284.85,1303.75,445110],["2016-03-30",1284.85,1322.64,1284.85,1322.64,322950],["2016-03-31",1322.64,1322.64,1265.96,1265.96,94200],["2016-04-01",1265.96,1284.85,1247.06,1265.96,395320],["2016-04-04",1284.85,1284.85,1265.96,1284.85,140200],["2016-04-05",1284.85,1303.75,1265.96,1303.75,395600],["2016-04-06",1303.75,1303.75,1284.85,1303.75,273900],["2016-04-07",1303.75,1322.64,1284.85,1303.75,230300],["2016-04-08",1284.85,1341.54,1284.85,1322.64,453400],["2016-04-11",1341.54,1360.43,1322.64,1322.64,511200],["2016-04-12",1322.64,1322.64,1303.75,1303.75,296400],["2016-04-13",1322.64,1341.54,1303.75,1341.54,647410],["2016-04-14",1341.54,1360.43,1322.64,1341.54,970710],["2016-04-15",1322.64,1379.33,1322.64,1379.33,1049472],["2016-04-19",1379.33,1379.33,1322.64,1341.54,405300],["2016-04-20",1322.64,1341.54,1322.64,1341.54,177500],["2016-04-21",1322.64,1360.43,1322.64,1322.64,356000],["2016-04-22",1322.64,1341.54,1322.64,1341.54,84400],["2016-04-25",1341.54,1360.43,1303.75,1303.75,323000],["2016-04-26",1303.75,1322.64,1303.75,1303.75,213310],["2016-04-27",1303.75,1322.64,1284.85,1303.75,205500],["2016-04-28",1303.75,1303.75,1284.85,1284.85,306300],["2016-04-29",1284.85,1303.75,1284.85,1284.85,105000],["2016-05-04",1284.85,1303.75,1265.96,1284.85,262560],["2016-05-05",1284.85,1322.64,1284.85,1284.85,237300],["2016-05-06",1284.85,1322.64,1284.85,1284.85,310350],["2016-05-09",1284.85,1303.75,1265.96,1265.96,133000],["2016-05-10",1284.85,1284.85,1247.06,1265.96,178400],["2016-05-11",1247.06,1265.96,1247.06,1265.96,133320],["2016-05-12",1265.96,1284.85,1247.06,1284.85,206210],["2016-05-13",1284.85,1284.85,1247.06,1265.96,119980],["2016-05-16",1265.96,1265.96,1247.06,1265.96,91400],["2016-05-17",1265.96,1265.96,1247.06,1265.96,267000],["2016-05-18",1265.96,1265.96,1247.06,1265.96,157730],["2016-05-19",1265.96,1284.85,1247.06,1247.06,97810],["2016-05-20",1247.06,1265.96,1228.17,1247.06,146400],["2016-05-23",1247.06,1247.06,1228.17,1228.17,305800],["2016-05-24",1228.17,1247.06,1228.17,1228.17,97400],["2016-05-25",1247.06,1247.06,1209.28,1209.28,265500],["2016-05-26",1209.28,1209.28,1190.38,1190.38,160430],["2016-05-27",1190.38,1228.17,1190.38,1228.17,126300],["2016-05-30",1228.17,1265.96,1228.17,1228.17,606700],["2016-05-31",1228.17,1247.06,1228.17,1228.17,139600],["2016-06-01",1228.17,1247.06,1228.17,1228.17,132300],["2016-06-02",1228.17,1265.96,1228.17,1265.96,192600],["2016-06-03",1265.96,1265.96,1247.06,1247.06,172900],["2016-06-06",1247.06,1247.06,1228.17,1228.17,185700],["2016-06-07",1228.17,1247.06,1209.28,1247.06,284000],["2016-06-08",1228.17,1265.96,1228.17,1265.96,200000],["2016-06-09",1265.96,1284.85,1228.17,1265.96,414600],["2016-06-10",1265.96,1284.85,1247.06,1265.96,134500],["2016-06-13",1265.96,1265.96,1228.17,1247.06,55800],["2016-06-14",1247.06,1265.96,1228.17,1247.06,275500],["2016-06-15",1247.06,1247.06,1228.17,1228.17,179200],["2016-06-16",1228.17,1247.06,1228.17,1228.17,344130],["2016-06-17",1228.17,1247.06,1228.17,1228.17,541800],["2016-06-20",1228.17,1228.17,1228.17,1228.17,115100],["2016-06-21",1228.17,1247.06,1209.28,1228.17,163400],["2016-06-22",1209.28,1228.17,1209.28,1209.28,355402],["2016-06-23",1209.28,1228.17,1209.28,1209.28,58220],["2016-06-24",1190.38,1190.38,1095.91,1152.59,870600],["2016-06-27",1152.59,1152.59,1114.8,1152.59,372800],["2016-06-28",1152.59,1171.49,1152.59,1171.49,2662938],["2016-06-29",1190.38,1190.38,1152.59,1171.49,109800],["2016-06-30",1152.59,1171.49,1152.59,1152.59,2063700],["2016-07-01",1133.7,1152.59,1133.7,1152.59,89600],["2016-07-04",1152.59,1265.96,1152.59,1265.96,373000],["2016-07-05",1265.96,1341.54,1265.96,1284.85,696600],["2016-07-06",1284.85,1303.75,1247.06,1284.85,3353900],["2016-07-07",1265.96,1284.85,1247.06,1284.85,457600],["2016-07-08",1284.85,1284.85,1247.06,1247.06,406210],["2016-07-11",1247.06,1284.85,1209.28,1209.28,294700],["2016-07-12",1209.28,1265.96,1190.38,1247.06,411900],["2016-07-13",1247.06,1360.43,1247.06,1322.64,1161100],["2016-07-14",1341.54,1341.54,1284.85,1303.75,1947800],["2016-07-15",1303.75,1303.75,1284.85,1303.75,224700],["2016-07-18",1284.85,1284.85,1247.06,1284.85,391200],["2016-07-19",1284.85,1303.75,1265.96,1284.85,376300],["2016-07-20",1265.96,1284.85,1247.06,1265.96,91700],["2016-07-21",1265.96,1265.96,1247.06,1265.96,233700],["2016-07-22",1265.96,1265.96,1228.17,1265.96,455500],["2016-07-25",1265.96,1284.85,1265.96,1265.96,330611],["2016-07-26",1265.96,1265.96,1209.28,1247.06,188870],["2016-07-27",1265.96,1265.96,1228.17,1228.17,93700],["2016-07-28",1228.17,1247.06,1209.28,1209.28,114890],["2016-07-29",1228.17,1247.06,1209.28,1209.28,224200],["2016-08-01",1228.17,1228.17,1209.28,1209.28,97870],["2016-08-02",1209.28,1228.17,1190.38,1228.17,372474],["2016-08-03",1209.28,1228.17,1209.28,1209.28,249000],["2016-08-04",1228.17,1247.06,1228.17,1228.17,349621],["2016-08-05",1209.28,1228.17,1209.28,1209.28,182242],["2016-08-08",1209.28,1209.28,1190.38,1209.28,198300],["2016-08-09",1209.28,1209.28,1190.38,1209.28,80900],["2016-08-10",1190.38,1228.17,1190.38,1228.17,160510],["2016-08-11",1209.28,1228.17,1190.38,1228.17,49300],["2016-08-12",1209.28,1209.28,1171.49,1190.38,106800],["2016-08-15",1190.38,1209.28,1190.38,1209.28,43200],["2016-08-16",1209.28,1209.28,1190.38,1209.28,283688],["2016-08-17",1190.38,1209.28,1190.38,1209.28,60500],["2016-08-18",1190.38,1209.28,1190.38,1209.28,36800],["2016-08-19",1190.38,1247.06,1171.49,1171.49,4908359],["2016-08-22",1171.49,1190.38,1133.7,1190.38,222750],["2016-08-23",1171.49,1171.49,1171.49,1171.49,103900],["2016-08-24",1171.49,1171.49,1171.49,1171.49,60600],["2016-08-25",1152.59,1171.49,1152.59,1152.59,93100],["2016-08-26",1152.59,1171.49,1133.7,1133.7,428100],["2016-08-29",1152.59,1152.59,1133.7,1133.7,173800],["2016-08-30",1133.7,1133.7,1114.8,1114.8,105000],["2016-08-31",1133.7,1133.7,1114.8,1114.8,47900],["2016-09-01",1114.8,1133.7,1114.8,1114.8,335900],["2016-09-05",1133.7,1152.59,1095.91,1133.7,267600],["2016-09-06",1133.7,1152.59,1133.7,1133.7,40200],["2016-09-07",1133.7,1133.7,1114.8,1114.8,88500],["2016-09-08",1095.91,1133.7,1095.91,1114.8,300400],["2016-09-09",1133.7,1190.38,1133.7,1152.59,1335100],["2016-09-12",1133.7,1133.7,1114.8,1133.7,171100],["2016-09-13",1133.7,1133.7,1114.8,1133.7,155400],["2016-09-14",1114.8,1114.8,1095.91,1095.91,277900],["2016-09-15",1095.91,1095.91,1077.01,1077.01,51000],["2016-09-16",1058.12,1077.01,1039.22,1058.12,122900],["2016-09-19",1058.12,1095.91,1058.12,1095.91,231920],["2016-09-20",1077.01,1095.91,1058.12,1058.12,145807],["2016-09-21",1058.12,1077.01,1058.12,1077.01,115600],["2016-09-22",1077.01,1095.91,1058.12,1077.01,284100],["2016-09-23",1058.12,1077.01,1058.12,1058.12,258700],["2016-09-26",1058.12,1058.12,1020.33,1020.33,176910],["2016-09-27",1039.22,1039.22,1020.33,1020.33,168910],["2016-09-28",1020.33,1058.12,1020.33,1039.22,213200],["2016-09-29",1039.22,1039.22,1020.33,1020.33,193700],["2016-09-30",1001.43,1020.33,982.54,1001.43,126200],["2016-10-03",1020.33,1039.22,1001.43,1001.43,296400],["2016-10-04",1020.33,1039.22,1001.43,1020.33,118700],["2016-10-05",1020.33,1039.22,1001.43,1020.33,345600],["2016-10-06",1020.33,1095.91,1020.33,1058.12,1184200],["2016-10-07",1058.12,1058.12,1020.33,1020.33,299930],["2016-10-10",1020.33,1020.33,1001.43,1020.33,349600],["2016-10-11",1001.43,1020.33,982.54,1020.33,370980],["2016-10-12",982.54,1039.22,982.54,1020.33,246510],["2016-10-13",1001.43,1039.22,1001.43,1039.22,253442],["2016-10-14",1039.22,1077.01,1039.22,1058.12,441100],["2016-10-17",1058.12,1077.01,1058.12,1058.12,242100],["2016-10-18",1058.12,1058.12,1039.22,1058.12,59800],["2016-10-19",1039.22,1095.91,1039.22,1077.01,417342],["2016-10-20",1077.01,1114.8,1077.01,1077.01,250600],["2016-10-21",1077.01,1077.01,1039.22,1058.12,327500],["2016-10-24",1039.22,1058.12,1039.22,1039.22,318800],["2016-10-25",1039.22,1039.22,1020.33,1020.33,201100],["2016-10-26",1020.33,1039.22,1001.43,1020.33,165800],["2016-10-27",1020.33,1020.33,982.54,1001.43,252900],["2016-10-28",1001.43,1001.43,982.54,1001.43,109820],["2016-10-31",1001.43,1020.33,982.54,982.54,176142],["2016-11-01",1001.43,1039.22,982.54,1020.33,182503],["2016-11-02",1020.33,1020.33,1001.43,1020.33,102900],["2016-11-03",1001.43,1020.33,982.54,1001.43,45602],["2016-11-04",1001.43,1001.43,982.54,982.54,255600],["2016-11-07",982.54,1001.43,982.54,1001.43,80000],["2016-11-08",1001.43,1020.33,1001.43,1020.33,67500],["2016-11-09",1001.43,1001.43,963.64,982.54,169700],["2016-11-10",982.54,1020.33,982.54,1001.43,37800],["2016-11-11",1001.43,1020.33,1001.43,1001.43,47800],["2016-11-14",982.54,1001.43,982.54,982.54,815110],["2016-11-15",1001.43,1001.43,982.54,982.54,67600],["2016-11-16",1001.43,1020.33,982.54,1001.43,216500],["2016-11-17",982.54,1001.43,982.54,982.54,26515],["2016-11-18",982.54,1001.43,982.54,982.54,343748],["2016-11-21",1001.43,1020.33,982.54,982.54,398400],["2016-11-22",1001.43,1001.43,982.54,1001.43,57500],["2016-11-23",1001.43,1020.33,982.54,1020.33,272400],["2016-11-24",1001.43,1020.33,982.54,982.54,265000],["2016-11-25",982.54,1001.43,982.54,982.54,96300],["2016-11-28",982.54,1001.43,982.54,1001.43,271527],["2016-11-29",982.54,1001.43,982.54,982.54,230700],["2016-11-30",1001.43,1001.43,963.64,982.54,113310],["2016-12-01",982.54,1001.43,982.54,1001.43,70040],["2016-12-02",1001.43,1001.43,982.54,982.54,114700],["2016-12-05",963.64,982.54,963.64,982.54,155210],["2016-12-06",963.64,963.64,925.85,925.85,285215],["2016-12-07",925.85,944.75,906.96,944.75,310200],["2016-12-08",944.75,944.75,925.85,944.75,222000],["2016-12-09",925.85,944.75,906.96,944.75,278800],["2016-12-12",925.85,925.85,906.96,906.96,102100],["2016-12-13",906.96,906.96,831.38,831.38,209700],["2016-12-14",850.27,888.06,850.27,869.17,122300],["2016-12-15",869.17,869.17,850.27,869.17,40070],["2016-12-16",869.17,888.06,869.17,869.17,112900],["2016-12-19",869.17,906.96,869.17,906.96,255621],["2016-12-20",906.96,906.96,888.06,888.06,68600],["2016-12-21",906.96,906.96,869.17,888.06,207600],["2016-12-22",869.17,869.17,850.27,850.27,122900],["2016-12-23",850.27,869.17,850.27,869.17,26010],["2016-12-26",869.17,888.06,869.17,869.17,24900],["2016-12-27",869.17,869.17,850.27,869.17,519660],["2016-12-28",850.27,869.17,850.27,869.17,6770],["2016-12-29",869.17,888.06,850.27,888.06,40600],["2016-12-30",869.17,888.06,869.17,869.17,45100],["2017-01-03",869.17,906.96,869.17,888.06,97900],["2017-01-04",888.06,906.96,888.06,888.06,92060],["2017-01-05",888.06,906.96,888.06,888.06,146400],["2017-01-06",888.06,888.06,869.17,869.17,159210],["2017-01-09",869.17,944.75,869.17,944.75,1135914],["2017-01-10",963.64,1001.43,944.75,963.64,372920],["2017-01-11",963.64,963.64,944.75,944.75,94300],["2017-01-12",944.75,944.75,925.85,944.75,251430],["2017-01-13",944.75,963.64,925.85,944.75,300420],["2017-01-16",944.75,963.64,925.85,944.75,104900],["2017-01-17",925.85,944.75,925.85,925.85,150700],["2017-01-18",925.85,944.75,925.85,925.85,206300],["2017-01-19",925.85,925.85,906.96,925.85,65600],["2017-01-20",925.85,925.85,906.96,925.85,141800],["2017-01-23",925.85,944.75,925.85,944.75,90100],["2017-01-24",925.85,944.75,906.96,925.85,22800],["2017-01-25",944.75,944.75,925.85,944.75,134200],["2017-02-02",944.75,944.75,906.96,925.85,140700],["2017-02-03",944.75,944.75,925.85,944.75,66500],["2017-02-06",944.75,982.54,944.75,963.64,327400],["2017-02-07",963.64,982.54,944.75,963.64,469406],["2017-02-08",982.54,1020.33,982.54,1001.43,523900],["2017-02-09",1020.33,1020.33,1001.43,1020.33,101810],["2017-02-10",1001.43,1020.33,1001.43,1001.43,185600],["2017-02-13",1001.43,1020.33,1001.43,1001.43,352240],["2017-02-14",1020.33,1039.22,1001.43,1020.33,320536],["2017-02-15",1020.33,1020.33,1001.43,1001.43,557960],["2017-02-16",1020.33,1058.12,1001.43,1020.33,358010],["2017-02-17",1020.33,1020.33,1001.43,1020.33,365010],["2017-02-20",1020.33,1039.22,1020.33,1039.22,294210],["2017-02-21",1039.22,1133.7,1039.22,1114.8,1114590],["2017-02-22",1114.8,1209.28,1114.8,1209.28,1683586],["2017-02-23",1228.17,1228.17,1171.49,1190.38,726490],["2017-02-24",1171.49,1190.38,1152.59,1171.49,498550],["2017-02-27",1171.49,1284.85,1152.59,1265.96,844323],["2017-02-28",1265.96,1322.64,1265.96,1265.96,931835],["2017-03-01",1265.96,1265.96,1209.28,1265.96,795300],["2017-03-02",1265.96,1265.96,1228.17,1265.96,414600],["2017-03-03",1247.06,1265.96,1228.17,1247.06,406600],["2017-03-06",1228.17,1265.96,1209.28,1228.17,663356],["2017-03-07",1228.17,1265.96,1209.28,1265.96,383400],["2017-03-08",1247.06,1265.96,1228.17,1228.17,526900],["2017-03-09",1247.06,1265.96,1247.06,1247.06,413551],["2017-03-10",1247.06,1265.96,1228.17,1265.96,696500],["2017-03-13",1284.85,1284.85,1228.17,1265.96,545839],["2017-03-14",1247.06,1360.43,1247.06,1341.54,1863143],["2017-03-15",1341.54,1360.43,1322.64,1341.54,719960],["2017-03-16",1341.54,1473.8,1322.64,1454.91,2907129],["2017-03-17",1454.91,1511.59,1454.91,1473.8,679670],["2017-03-20",1454.91,1511.59,1436.01,1454.91,975410],["2017-03-21",1436.01,1473.8,1417.12,1473.8,1146229],["2017-03-22",1473.8,1568.28,1454.91,1511.59,2323511],["2017-03-23",1530.49,1549.38,1473.8,1530.49,549300],["2017-03-24",1530.49,1568.28,1511.59,1530.49,725441],["2017-03-27",1549.38,1587.17,1511.59,1549.38,1470300],["2017-03-28",1568.28,1606.07,1549.38,1587.17,797920],["2017-03-29",1587.17,1587.17,1530.49,1587.17,852700],["2017-03-30",1587.17,1606.07,1549.38,1568.28,541400],["2017-03-31",1549.38,1549.38,1511.59,1530.49,1092191],["2017-04-03",1530.49,1549.38,1492.7,1511.59,453120],["2017-04-04",1511.59,1530.49,1473.8,1492.7,827940],["2017-04-05",1473.8,1511.59,1473.8,1492.7,549370],["2017-04-07",1473.8,1492.7,1436.01,1454.91,618000],["2017-04-10",1473.8,1587.17,1436.01,1587.17,2192251],["2017-04-11",1606.07,1681.65,1587.17,1587.17,1246850],["2017-04-12",1587.17,1587.17,1530.49,1568.28,533150],["2017-04-13",1549.38,1587.17,1530.49,1549.38,1025881],["2017-04-14",1549.38,1549.38,1473.8,1473.8,1253410],["2017-04-17",1473.8,1511.59,1436.01,1454.91,706201],["2017-04-18",1473.8,1492.7,1436.01,1492.7,862660],["2017-04-19",1492.7,1530.49,1473.8,1530.49,684475],["2017-04-20",1530.49,1549.38,1511.59,1530.49,846800],["2017-04-21",1530.49,1568.28,1511.59,1549.38,808501],["2017-04-24",1549.38,1568.28,1530.49,1530.49,805600],["2017-04-25",1530.49,1530.49,1492.7,1511.59,588100],["2017-04-26",1511.59,1530.49,1492.7,1530.49,622800],["2017-04-27",1549.38,1568.28,1530.49,1530.49,544690],["2017-04-28",1530.49,1530.49,1492.7,1492.7,648400],["2017-05-03",1492.7,1511.59,1454.91,1492.7,705210],["2017-05-04",1492.7,1530.49,1492.7,1492.7,710865],["2017-05-05",1492.7,1511.59,1473.8,1492.7,386759],["2017-05-08",1492.7,1530.49,1473.8,1492.7,1034100],["2017-05-09",1492.7,1624.96,1492.7,1624.96,3719922],["2017-05-10",1700.54,1738.33,1662.75,1662.75,2264211],["2017-05-11",1662.75,1719.44,1662.75,1681.65,1210069],["2017-05-12",1700.54,1757.23,1700.54,1738.33,2043399],["2017-05-15",1700.54,1813.91,1700.54,1813.91,1342640],["2017-05-16",1813.91,1851.7,1738.33,1738.33,1636085],["2017-05-17",1738.33,1776.12,1719.44,1757.23,1192413],["2017-05-18",1757.23,1832.81,1738.33,1776.12,1764760],["2017-05-19",1776.12,1946.18,1776.12,1946.18,4130230],["2017-05-22",1983.97,2021.76,1889.49,1927.28,2568095],["2017-05-23",1908.39,2059.55,1889.49,2002.86,1906133],["2017-05-24",2021.76,2191.81,2002.86,2191.81,4202270],["2017-05-25",2293.28,2374.46,2212.11,2232.4,2611155],["2017-05-26",2252.69,2374.46,2232.4,2374.46,1996409],["2017-05-29",2394.76,2496.23,2293.28,2313.58,3439740],["2017-05-30",2313.58,2313.58,2151.22,2151.22,3218218],["2017-05-31",2151.22,2212.11,2110.63,2151.22,1411050],["2017-06-01",1988.87,2252.69,1988.87,2191.81,3225510],["2017-06-02",2232.4,2394.76,2212.11,2333.87,2624320],["2017-06-05",2354.17,2475.93,2354.17,2415.05,2908206],["2017-06-06",2415.05,2455.64,2374.46,2455.64,1181350],["2017-06-07",2455.64,2577.41,2455.64,2536.82,2031119],["2017-06-08",2536.82,2557.11,2415.05,2475.93,1231460],["2017-06-09",2435.35,2536.82,2435.35,2455.64,1000820],["2017-06-12",2475.93,2516.52,2435.35,2475.93,1043540],["2017-06-13",2475.93,2658.59,2435.35,2638.29,2500495],["2017-06-14",2678.88,2780.35,2678.88,2699.17,1596486],["2017-06-15",2719.47,2760.06,2678.88,2760.06,1291897],["2017-06-16",2760.06,2800.65,2678.88,2780.35,1509140],["2017-06-19",2780.35,2820.94,2739.76,2780.35,1359460],["2017-06-20",2739.76,2881.83,2739.76,2800.65,1861130],["2017-06-21",2820.94,2841.24,2618.0,2678.88,3414296],["2017-06-22",2699.17,2780.35,2699.17,2719.47,1669410],["2017-06-23",2699.17,2739.76,2658.59,2719.47,1125427],["2017-06-26",2719.47,2820.94,2699.17,2780.35,1445700],["2017-06-27",2780.35,2820.94,2739.76,2760.06,1442150],["2017-06-28",2760.06,2800.65,2739.76,2800.65,17744711],["2017-06-29",2820.94,2963.0,2800.65,2942.71,2460096],["2017-06-30",2942.71,2983.3,2841.24,2902.12,1632860],["2017-07-03",2902.12,3145.65,2902.12,3125.36,5439478],["2017-07-04",3105.07,3186.24,3084.77,3165.95,4752480],["2017-07-05",3165.95,3328.31,3165.95,3328.31,1899722],["2017-07-06",3328.31,3389.19,3287.72,3348.6,4962535],["2017-07-07",3328.31,3368.89,3105.07,3105.07,3155150],["2017-07-10",3145.65,3206.54,2922.41,2963.0,5485260],["2017-07-11",2963.0,3044.18,2942.71,3044.18,1622851],["2017-07-12",3064.48,3125.36,3044.18,3105.07,1203450],["2017-07-13",3105.07,3105.07,3023.89,3105.07,1156100],["2017-07-14",3084.77,3125.36,3064.48,3064.48,981700],["2017-07-17",3064.48,3064.48,2800.65,2800.65,2102620],["2017-07-18",2800.65,2861.53,2699.17,2800.65,1800100],["2017-07-19",2841.24,2922.41,2760.06,2760.06,1142480],["2017-07-20",2780.35,2841.24,2760.06,2820.94,1005468],["2017-07-21",2983.3,3064.48,2922.41,2922.41,2003480],["2017-07-24",2922.41,2922.41,2841.24,2881.83,603780],["2017-07-25",2841.24,2902.12,2841.24,2902.12,976240],["2017-07-26",2902.12,3105.07,2902.12,3105.07,1326560],["2017-07-27",3125.36,3125.36,3044.18,3064.48,885050],["2017-07-28",3044.18,3165.95,3044.18,3125.36,1242854],["2017-07-31",3165.95,3226.83,3105.07,3145.65,1547712],["2017-08-01",3165.95,3186.24,3105.07,3105.07,916400],["2017-08-02",3105.07,3125.36,3064.48,3105.07,935600],["2017-08-03",3105.07,3125.36,3064.48,3125.36,1033553],["2017-08-04",3125.36,3409.48,3125.36,3368.89,4415670],["2017-08-07",3368.89,3470.37,3368.89,3389.19,1992602],["2017-08-08",3389.19,3429.78,3308.01,3328.31,1392361],["2017-08-09",3308.01,3308.01,3145.65,3165.95,3024770],["2017-08-10",3165.95,3226.83,3125.36,3165.95,1105450],["2017-08-11",3165.95,3247.13,3145.65,3226.83,737360],["2017-08-14",3247.13,3308.01,3206.54,3308.01,748402],["2017-08-15",3308.01,3328.31,3206.54,3226.83,1094978],["2017-08-16",3226.83,3247.13,3186.24,3226.83,651910],["2017-08-17",3226.83,3226.83,3044.18,3044.18,1352596],["2017-08-18",3023.89,3125.36,2983.3,3105.07,1152339],["2017-08-21",3105.07,3125.36,3064.48,3064.48,592220],["2017-08-22",3044.18,3064.48,2942.71,2963.0,1602546],["2017-08-23",2922.41,3003.59,2922.41,3003.59,839430],["2017-08-24",3003.59,3125.36,3003.59,3125.36,845224],["2017-08-25",3125.36,3125.36,3064.48,3084.77,1097600],["2017-08-28",3044.18,3186.24,2963.0,3165.95,1333320],["2017-08-29",3165.95,3206.54,3125.36,3125.36,1230466],["2017-08-30",3125.36,3145.65,3105.07,3105.07,1119532],["2017-08-31",3084.77,3165.95,3084.77,3145.65,1136812],["2017-09-01",3186.24,3206.54,3145.65,3165.95,1036742],["2017-09-05",3165.95,3186.24,3125.36,3125.36,1014010],["2017-09-06",3125.36,3165.95,3105.07,3145.65,821202],["2017-09-07",3145.65,3348.6,3145.65,3308.01,2162074],["2017-09-08",3328.31,3328.31,3247.13,3247.13,1370060],["2017-09-11",3247.13,3267.42,3165.95,3186.24,1294720],["2017-09-12",3186.24,3267.42,3186.24,3247.13,1032528],["2017-09-13",3267.42,3368.89,3247.13,3328.31,1361520],["2017-09-14",3308.01,3510.96,3308.01,3429.78,3322782],["2017-09-15",3450.07,3470.37,3389.19,3470.37,1054012],["2017-09-18",3470.37,3612.43,3450.07,3551.55,1970430],["2017-09-19",3551.55,3592.13,3450.07,3470.37,1595186],["2017-09-20",3470.37,3510.96,3429.78,3490.66,1337246],["2017-09-21",3490.66,3592.13,3490.66,3551.55,1413532],["2017-09-22",3571.84,3612.43,3531.25,3551.55,1118950],["2017-09-25",3551.55,3571.84,3490.66,3490.66,998056],["2017-09-26",3490.66,3510.96,3429.78,3470.37,7075659],["2017-09-27",3470.37,3531.25,3470.37,3470.37,7890266],["2017-09-28",3490.66,3571.84,3450.07,3490.66,1752025],["2017-09-29",3490.66,3632.72,3490.66,3612.43,2104974],["2017-10-02",3632.72,3734.2,3612.43,3693.61,2974060],["2017-10-03",3673.31,3713.9,3571.84,3693.61,1975506],["2017-10-04",3673.31,3795.08,3653.02,3774.79,1990781],["2017-10-05",3795.08,3795.08,3713.9,3713.9,2156406],["2017-10-06",3713.9,3754.49,3693.61,3754.49,3198010],["2017-10-09",3774.79,3815.37,3754.49,3815.37,2042860],["2017-10-10",3855.96,3896.55,3795.08,3896.55,1812677],["2017-10-11",3937.14,3957.44,3835.67,3855.96,2245924],["2017-10-12",3916.85,3916.85,3734.2,3754.49,2944290],["2017-10-13",3774.79,3815.37,3713.9,3815.37,1408150],["2017-10-16",3815.37,3835.67,3754.49,3754.49,1846603],["2017-10-17",3754.49,3855.96,3754.49,3815.37,2095705],["2017-10-18",3855.96,3855.96,3754.49,3774.79,1077240],["2017-10-19",3795.08,3795.08,3754.49,3754.49,1107076],["2017-10-20",3774.79,3815.37,3653.02,3673.31,2113974],["2017-10-23",3673.31,3693.61,3571.84,3571.84,1521558],["2017-10-24",3510.96,3632.72,3510.96,3612.43,863728],["2017-10-25",3632.72,3653.02,3592.13,3612.43,782200],["2017-10-26",3612.43,3612.43,3510.96,3551.55,1180374],["2017-10-27",3551.55,3571.84,3531.25,3551.55,928446],["2017-10-30",3612.43,3632.72,3531.25,3531.25,1159516],["2017-10-31",3531.25,3531.25,3409.48,3490.66,1354728],["2017-11-01",3490.66,3510.96,3409.48,3450.07,1338057],["2017-11-02",3470.37,3510.96,3348.6,3389.19,1236632],["2017-11-03",3409.48,3429.78,3267.42,3409.48,2047660],["2017-11-06",3409.48,3470.37,3409.48,3470.37,1146107],["2017-11-07",3470.37,3490.66,3450.07,3470.37,822728],["2017-11-08",3450.07,3490.66,3450.07,3490.66,922770],["2017-11-09",3510.96,3571.84,3490.66,3531.25,2332140],["2017-11-10",3531.25,3571.84,3510.96,3571.84,1975400],["2017-11-13",3571.84,3713.9,3551.55,3713.9,2586464],["2017-11-14",3713.9,3734.2,3632.72,3653.02,2746928],["2017-11-15",3673.31,3693.61,3612.43,3632.72,1465250],["2017-11-16",3632.72,3713.9,3632.72,3713.9,2060782],["2017-11-17",3734.2,3774.79,3632.72,3673.31,2006429],["2017-11-20",3673.31,3673.31,3612.43,3653.02,1652205],["2017-11-21",3673.31,3713.9,3612.43,3612.43,2019674],["2017-11-22",3612.43,3673.31,3571.84,3612.43,2740029],["2017-11-23",3632.72,3713.9,3612.43,3653.02,2718847],["2017-11-24",3653.02,3734.2,3632.72,3693.61,1801090],["2017-11-27",3713.9,4058.91,3713.9,4038.61,5361275],["2017-11-28",4058.91,4058.91,3896.55,3937.14,2616020],["2017-11-29",3916.85,4038.61,3916.85,4038.61,2038040],["2017-11-30",4058.91,4200.97,4038.61,4099.5,2947772],["2017-12-01",4140.09,4200.97,4099.5,4160.38,1895210],["2017-12-04",4160.38,4343.03,4160.38,4322.74,2243043],["2017-12-05",4363.33,4363.33,4038.61,4038.61,3089683],["2017-12-06",4058.91,4140.09,3977.73,4099.5,2016038],["2017-12-07",4119.79,4140.09,3937.14,3998.03,1470370],["2017-12-08",3998.03,4058.91,3937.14,3977.73,1620358],["2017-12-11",3937.14,3957.44,3754.49,3754.49,1621720],["2017-12-12",3754.49,3835.67,3510.96,3734.2,2706487],["2017-12-13",3734.2,3815.37,3693.61,3754.49,905092],["2017-12-14",3754.49,3937.14,3713.9,3937.14,1046946],["2017-12-15",3937.14,3957.44,3876.26,3937.14,1138464],["2017-12-18",3977.73,4058.91,3977.73,4038.61,1122571],["2017-12-19",4058.91,4099.5,3977.73,4038.61,1421350],["2017-12-20",4018.32,4180.68,3998.03,4140.09,1438903],["2017-12-21",4160.38,4180.68,4079.2,4079.2,1164225],["2017-12-22",4079.2,4099.5,3977.73,3977.73,1420600],["2017-12-25",3957.44,4058.91,3957.44,3977.73,956380],["2017-12-26",3977.73,4058.91,3977.73,4058.91,1549350],["2017-12-27",4079.2,4119.79,4038.61,4038.61,2241090],["2017-12-28",4038.61,4322.74,4038.61,4261.85,2364012],["2017-12-29",4261.85,4424.21,4241.56,4302.44,2671634],["2018-01-02",4302.44,4444.51,4302.44,4363.33,1828839],["2018-01-03",4363.33,4444.51,4343.03,4343.03,2871338],["2018-01-04",4363.33,4403.92,4282.15,4322.74,2600940],["2018-01-05",4343.03,4343.03,4180.68,4180.68,1917029],["2018-01-08",4180.68,4343.03,4140.09,4343.03,1417880],["2018-01-09",4343.03,4545.98,4343.03,4545.98,1961525],["2018-01-10",4566.27,4647.45,4485.09,4545.98,1819519],["2018-01-11",4545.98,4586.57,4424.21,4545.98,1822280],["2018-01-12",4545.98,4688.04,4444.51,4464.8,3499967],["2018-01-15",4485.09,4586.57,4424.21,4525.68,1416318],["2018-01-16",4525.68,4525.68,4403.92,4403.92,1301180],["2018-01-17",4424.21,4464.8,4140.09,4140.09,2557882],["2018-01-18",4079.2,4241.56,4079.2,4241.56,1233292],["2018-01-19",4241.56,4424.21,4241.56,4363.33,1502820],["2018-01-22",4464.8,4667.75,4464.8,4627.16,3560258],["2018-01-23",4667.75,4789.51,4667.75,4789.51,3548580],["2018-01-24",4850.4,4890.99,4708.33,4769.22,2996500],["2018-01-25",4748.92,4850.4,4647.45,4708.33,4118380],["2018-01-26",4789.51,4789.51,4525.68,4606.86,4632305],["2018-01-29",4647.45,4850.4,4566.27,4830.1,3957170],["2018-01-30",4830.1,4870.69,4667.75,4870.69,2529060],["2018-01-31",4870.69,4911.28,4667.75,4667.75,3302729],["2018-02-01",4667.75,4688.04,4444.51,4485.09,3805735],["2018-02-02",4464.8,4566.27,4424.21,4525.68,2363440],["2018-02-05",4525.68,4525.68,4119.79,4119.79,3497945],["2018-02-06",3855.96,4119.79,3713.9,4038.61,5511411],["2018-02-07",4261.85,4363.33,4119.79,4261.85,2014220],["2018-02-08",4261.85,4261.85,4079.2,4160.38,1611326],["2018-02-09",3998.03,4200.97,3754.49,4200.97,2051994],["2018-02-12",4261.85,4464.8,4221.27,4464.8,1329400],["2018-02-13",4464.8,4545.98,4444.51,4505.39,1123906],["2018-02-21",4545.98,4627.16,4505.39,4586.57,1759302],["2018-02-22",4566.27,4566.27,4383.62,4464.8,1993816],["2018-02-23",4464.8,4566.27,4444.51,4545.98,1142420],["2018-02-26",4586.57,4667.75,4545.98,4566.27,2722310],["2018-02-27",4586.57,4586.57,4485.09,4566.27,1522296],["2018-02-28",4545.98,4667.75,4444.51,4566.27,3058405],["2018-03-01",4525.68,4789.51,4485.09,4667.75,5718701],["2018-03-02",4627.16,4728.63,4586.57,4708.33,2490620],["2018-03-05",4708.33,4830.1,4505.39,4505.39,2866524],["2018-03-06",4586.57,4748.92,4485.09,4728.63,3566373],["2018-03-07",4748.92,4769.22,4525.68,4606.86,2834818],["2018-03-08",4606.86,4667.75,4586.57,4606.86,1327590],["2018-03-09",4647.45,4728.63,4586.57,4627.16,2898156],["2018-03-12",4647.45,4708.33,4545.98,4545.98,1586842],["2018-03-13",4586.57,4606.86,4485.09,4545.98,2058435],["2018-03-14",4606.86,4830.1,4586.57,4809.81,5355398],["2018-03-15",4850.4,4972.16,4789.51,4931.57,2825334],["2018-03-16",4951.87,5053.34,4890.99,5012.75,3448195],["2018-03-19",5012.75,5053.34,4850.4,4870.69,3389061],["2018-03-20",4870.69,4992.46,4809.81,4972.16,2322948],["2018-03-21",4972.16,5012.75,4911.28,4951.87,2017143],["2018-03-22",4951.87,4972.16,4789.51,4850.4,2150470],["2018-03-23",4769.22,4769.22,4464.8,4769.22,3341630],["2018-03-26",4708.33,4870.69,4708.33,4870.69,1620300],["2018-03-27",4890.99,4972.16,4708.33,4769.22,3505631],["2018-03-28",4769.22,4769.22,4667.75,4748.92,1103860],["2018-03-29",4748.92,4789.51,4667.75,4728.63,1018163],["2018-03-30",4728.63,4748.92,4667.75,4708.33,1166580],["2018-04-02",4769.22,4890.99,4708.33,4850.4,1734600],["2018-04-03",4850.4,5053.34,4769.22,4931.57,3203500],["2018-04-04",4972.16,5073.64,4809.81,4890.99,4307100],["2018-04-05",4911.28,4951.87,4850.4,4890.99,3697000],["2018-04-06",4870.69,4972.16,4850.4,4870.69,1999600],["2018-04-09",4870.69,4890.99,4748.92,4748.92,3265700],["2018-04-10",4769.22,4870.69,4647.45,4667.75,3508800],["2018-04-11",4830.1,4830.1,4424.21,4424.21,3503300],["2018-04-12",4505.39,4545.98,4363.33,4545.98,1552100],["2018-04-13",4566.27,4647.45,4383.62,4383.62,1422500],["2018-04-16",4403.92,4545.98,4261.85,4525.68,2384300],["2018-04-17",4545.98,4647.45,4525.68,4525.68,1855100],["2018-04-18",4525.68,4627.16,4444.51,4444.51,1406800],["2018-04-19",4444.51,4444.51,4200.97,4241.56,1872000],["2018-04-20",4221.27,4444.51,4200.97,4444.51,1127200],["2018-04-23",4464.8,4464.8,4058.91,4058.91,1580400],["2018-04-24",3754.49,4140.09,3754.49,4018.32,1709700],["2018-04-26",4038.61,4038.61,3653.02,3713.9,2186300],["2018-04-27",3713.9,3957.44,3713.9,3957.44,1126200],["2018-05-02",3957.44,4018.32,3673.31,3774.79,969300],["2018-05-03",3774.79,3855.96,3612.43,3855.96,1374000],["2018-05-04",3876.26,3916.85,3754.49,3774.79,1072600],["2018-05-07",3835.67,3937.14,3774.79,3916.85,894300],["2018-05-08",3916.85,3957.44,3835.67,3835.67,4104766],["2018-05-09",3815.37,3855.96,3754.49,3774.79,1007600],["2018-05-10",3835.67,3835.67,3531.25,3571.84,1413800],["2018-05-11",3551.55,3632.72,3490.66,3571.84,1260700],["2018-05-14",3612.43,3612.43,3551.55,3551.55,2716300],["2018-05-15",3551.55,3592.13,3409.48,3429.78,1450800],["2018-05-16",3429.78,3490.66,3348.6,3389.19,1024000],["2018-05-17",3368.89,3409.48,3287.72,3328.31,1095200],["2018-05-18",3328.31,3348.6,3023.89,3308.01,2538100],["2018-05-21",3206.54,3368.89,3206.54,3308.01,907400],["2018-05-22",3287.72,3287.72,3003.59,3044.18,1910800],["2018-05-23",3044.18,3348.6,2922.41,3348.6,1717200],["2018-05-24",3368.89,3409.48,3186.24,3247.13,1473670],["2018-05-25",3247.13,3267.42,3105.07,3105.07,1259400],["2018-05-28",3084.77,3084.77,2820.94,2820.94,1661700],["2018-05-29",2820.94,3084.77,2820.94,3084.77,1307300],["2018-05-30",3105.07,3165.95,2780.35,3105.07,1161200],["2018-05-31",3105.07,3389.19,3064.48,3389.19,2306100],["2018-06-01",3368.89,3450.07,3328.31,3368.89,1767000],["2018-06-04",3348.6,3470.37,3308.01,3429.78,1354900],["2018-06-05",3429.78,3531.25,3389.19,3470.37,2202000],["2018-06-06",3551.55,3551.55,3389.19,3510.96,1091100],["2018-06-07",3490.66,3510.96,3409.48,3409.48,1230700],["2018-06-08",3409.48,3470.37,3368.89,3429.78,1056300],["2018-06-11",3429.78,3450.07,3348.6,3389.19,1196400],["2018-06-12",3348.6,3348.6,3186.24,3226.83,1315900],["2018-06-13",3226.83,3287.72,3206.54,3287.72,1034100],["2018-06-14",3267.42,3308.01,3145.65,3145.65,1150000],["2018-06-15",2963.0,3186.24,2963.0,3145.65,974700],["2018-06-18",3145.65,3186.24,2983.3,2983.3,991200],["2018-06-19",2942.71,2942.71,2699.17,2861.53,1986600],["2018-06-20",2841.24,3003.59,2841.24,2983.3,2493600],["2018-06-21",2942.71,3023.89,2902.12,2902.12,1144300],["2018-06-22",2861.53,2942.71,2841.24,2942.71,1181000],["2018-06-25",2902.12,3084.77,2902.12,3003.59,922800],["2018-06-26",2942.71,2963.0,2902.12,2902.12,1009503],["2018-06-27",2881.83,2963.0,2841.24,2841.24,1069300],["2018-06-28",2557.11,2841.24,2557.11,2780.35,1042500],["2018-06-29",2760.06,2800.65,2597.7,2739.76,925500],["2018-07-02",2739.76,2739.76,2536.82,2618.0,835300],["2018-07-03",2557.11,2658.59,2394.76,2394.76,1310800],["2018-07-04",2394.76,2475.93,2232.4,2475.93,999000],["2018-07-05",2435.35,2475.93,2252.69,2333.87,955800],["2018-07-06",2333.87,2496.23,2130.93,2455.64,1196400],["2018-07-09",2475.93,2516.52,2394.76,2435.35,1013400],["2018-07-10",2435.35,2475.93,2415.05,2435.35,2014600],["2018-07-11",2435.35,2435.35,2333.87,2394.76,1854900],["2018-07-12",2415.05,2475.93,2374.46,2475.93,931500],["2018-07-13",2475.93,2557.11,2475.93,2557.11,1270100],["2018-07-16",2577.41,2618.0,2536.82,2597.7,964800],["2018-07-17",2577.41,2658.59,2557.11,2658.59,1178100],["2018-07-18",2658.59,2881.83,2658.59,2881.83,1539000],["2018-07-19",2902.12,2902.12,2800.65,2800.65,1263510],["2018-07-20",2800.65,2922.41,2800.65,2922.41,1391600],["2018-07-23",2942.71,2942.71,2841.24,2861.53,1398100],["2018-07-24",2861.53,2902.12,2678.88,2820.94,1163300],["2018-07-25",2780.35,2841.24,2699.17,2699.17,1164700],["2018-07-26",2699.17,2719.47,2618.0,2719.47,1224200],["2018-07-27",2719.47,2800.65,2719.47,2780.35,1048000],["2018-07-30",2820.94,2841.24,2760.06,2820.94,919800],["2018-07-31",2820.94,2881.83,2780.35,2841.24,1394700],["2018-08-01",2841.24,2881.83,2780.35,2841.24,1072040],["2018-08-02",2841.24,2841.24,2760.06,2800.65,949300],["2018-08-03",2800.65,2861.53,2800.65,2820.94,1178400],["2018-08-06",2820.94,2841.24,2739.76,2739.76,1203900],["2018-08-07",2780.35,2820.94,2739.76,2780.35,1004115],["2018-08-08",2780.35,2922.41,2780.35,2902.12,1707600],["2018-08-09",2922.41,3044.18,2922.41,2963.0,1581400],["2018-08-10",2963.0,3023.89,2922.41,3023.89,1430700],["2018-08-13",3023.89,3125.36,3023.89,3125.36,1310900],["2018-08-14",3125.36,3125.36,3044.18,3084.77,1119300],["2018-08-15",3084.77,3125.36,2942.71,2942.71,1491700],["2018-08-16",2922.41,2983.3,2841.24,2942.71,1180400],["2018-08-17",2983.3,3003.59,2942.71,2963.0,1009200],["2018-08-20",2963.0,2963.0,2902.12,2942.71,1073300],["2018-08-21",2942.71,3023.89,2902.12,3023.89,1307800],["2018-08-22",2922.41,3064.48,2881.83,2983.3,1110400],["2018-08-23",3003.59,3023.89,2963.0,3003.59,1078900],["2018-08-24",3003.59,3023.89,2942.71,3003.59,973800],["2018-08-27",2983.3,3125.36,2963.0,3125.36,2855100],["2018-08-28",3125.36,3186.24,3084.77,3165.95,1656200],["2018-08-29",3165.95,3165.95,3105.07,3125.36,1241400],["2018-08-30",3125.36,3145.65,3064.48,3145.65,1255300],["2018-08-31",3145.65,3186.24,3084.77,3084.77,1299700],["2018-09-04",3084.77,3084.77,2942.71,2942.71,1970400],["2018-09-05",2942.71,2983.3,2881.83,2942.71,1247300],["2018-09-06",2942.71,2963.0,2902.12,2942.71,1664307],["2018-09-07",2942.71,3003.59,2922.41,3003.59,1050100],["2018-09-10",3003.59,3044.18,2942.71,2963.0,1081100],["2018-09-11",2983.3,3064.48,2942.71,3064.48,1359200],["2018-09-12",3084.77,3084.77,2983.3,3023.89,1240400],["2018-09-13",3044.18,3105.07,3023.89,3064.48,1331800],["2018-09-14",3064.48,3125.36,3064.48,3105.07,1751800],["2018-09-17",3105.07,3308.01,3084.77,3287.72,3189800],["2018-09-18",3287.72,3368.89,3206.54,3348.6,1672500],["2018-09-19",3368.89,3368.89,3267.42,3308.01,1457800],["2018-09-20",3308.01,3368.89,3287.72,3368.89,1932900],["2018-09-21",3429.78,3450.07,3308.01,3368.89,1507200],["2018-09-24",3409.48,3409.48,3308.01,3368.89,1366800],["2018-09-25",3368.89,3429.78,3348.6,3368.89,1911600],["2018-09-26",3267.42,3409.48,3267.42,3368.89,1590000],["2018-09-27",3368.89,3470.37,3368.89,3450.07,2190900],["2018-09-28",3470.37,3470.37,3409.48,3409.48,1253500],["2018-10-01",3409.48,3450.07,3328.31,3348.6,1528300],["2018-10-02",3348.6,3389.19,3247.13,3247.13,2045100],["2018-10-03",3308.01,3308.01,3226.83,3247.13,1615200],["2018-10-04",3267.42,3368.89,3247.13,3368.89,1231900],["2018-10-05",3368.89,3368.89,3247.13,3267.42,1435600],["2018-10-08",3267.42,3308.01,3206.54,3206.54,1404500],["2018-10-09",3226.83,3247.13,3186.24,3206.54,1033300],["2018-10-10",3206.54,3226.83,3145.65,3186.24,904900],["2018-10-11",3105.07,3125.36,2881.83,2881.83,4519200],["2018-10-12",2881.83,3003.59,2760.06,2942.71,1602900],["2018-10-15",2942.71,2963.0,2861.53,2861.53,1170700],["2018-10-16",2800.65,2922.41,2739.76,2902.12,1184700],["2018-10-17",2942.71,2983.3,2922.41,2963.0,1025600],["2018-10-18",2942.71,2963.0,2881.83,2902.12,918000],["2018-10-19",2881.83,2922.41,2800.65,2922.41,1058500],["2018-10-22",2942.71,2963.0,2881.83,2922.41,1380400],["2018-10-23",2922.41,2963.0,2760.06,2820.94,3665400],["2018-10-24",2820.94,2841.24,2739.76,2739.76,984100],["2018-10-25",2638.29,2739.76,2536.82,2739.76,1085300],["2018-10-26",2739.76,2820.94,2719.47,2719.47,1221900],["2018-10-29",2699.17,2719.47,2658.59,2719.47,953800],["2018-10-30",2699.17,2760.06,2699.17,2739.76,993900],["2018-10-31",2780.35,2902.12,2760.06,2881.83,1365400],["2018-11-01",2902.12,2922.41,2780.35,2780.35,1064300],["2018-11-02",2800.65,2881.83,2780.35,2881.83,1350500],["2018-11-05",2922.41,2922.41,2800.65,2902.12,1013500],["2018-11-06",2902.12,2922.41,2861.53,2861.53,1403200],["2018-11-07",2881.83,2902.12,2800.65,2861.53,848200],["2018-11-08",2861.53,2902.12,2861.53,2881.83,876000],["2018-11-09",2841.24,2881.83,2780.35,2780.35,832100],["2018-11-12",2780.35,2820.94,2739.76,2820.94,917500],["2018-11-13",2760.06,2800.65,2719.47,2800.65,874100],["2018-11-14",2760.06,2841.24,2739.76,2800.65,817200],["2018-11-15",2800.65,2800.65,2739.76,2739.76,825300],["2018-11-16",2760.06,2820.94,2719.47,2760.06,781500],["2018-11-19",2760.06,2841.24,2760.06,2841.24,932000],["2018-11-20",2820.94,2861.53,2557.11,2780.35,794000],["2018-11-21",2760.06,2820.94,2739.76,2800.65,471900],["2018-11-22",2820.94,2861.53,2800.65,2820.94,837600],["2018-11-23",2820.94,2841.24,2760.06,2800.65,617700],["2018-11-26",2800.65,2800.65,2760.06,2780.35,645900],["2018-11-27",2800.65,2820.94,2739.76,2760.06,823400],["2018-11-28",2780.35,2780.35,2719.47,2780.35,830100],["2018-11-29",2800.65,2820.94,2739.76,2739.76,774700],["2018-11-30",2760.06,2760.06,2719.47,2760.06,555300],["2018-12-03",2780.35,2861.53,2780.35,2841.24,1006600],["2018-12-04",2841.24,2861.53,2800.65,2841.24,1166100],["2018-12-05",2800.65,2861.53,2780.35,2841.24,1028800],["2018-12-06",2841.24,2861.53,2800.65,2841.24,863100],["2018-12-07",2841.24,3003.59,2820.94,2963.0,1970500],["2018-12-10",2963.0,2963.0,2902.12,2922.41,1781900],["2018-12-11",2942.71,2963.0,2861.53,2902.12,4882800],["2018-12-12",2902.12,2942.71,2902.12,2942.71,899700],["2018-12-13",2922.41,2963.0,2922.41,2963.0,1122600],["2018-12-14",2963.0,2963.0,2922.41,2922.41,4935500],["2018-12-17",2902.12,2902.12,2800.65,2800.65,1188200],["2018-12-18",2760.06,2780.35,2719.47,2780.35,1133900],["2018-12-19",2800.65,2800.65,2699.17,2719.47,4646200],["2018-12-20",2699.17,2739.76,2678.88,2739.76,730500],["2018-12-21",2719.47,2760.06,2678.88,2760.06,1603700],["2018-12-24",2760.06,2760.06,2678.88,2678.88,4781900],["2018-12-25",2638.29,2638.29,2475.93,2536.82,970400],["2018-12-26",2597.7,2597.7,2496.23,2557.11,1475600],["2018-12-27",2597.7,2658.59,2597.7,2618.0,5825600],["2018-12-28",2618.0,2638.29,2597.7,2597.7,622600],["2019-01-02",2618.0,2618.0,2557.11,2557.11,695300],["2019-01-03",2557.11,2557.11,2475.93,2496.23,538100],["2019-01-04",2475.93,2496.23,2415.05,2496.23,376200],["2019-01-07",2516.52,2536.82,2496.23,2516.52,303700],["2019-01-08",2516.52,2536.82,2496.23,2516.52,427800],["2019-01-09",2516.52,2577.41,2516.52,2516.52,888900],["2019-01-10",2536.82,2536.82,2496.23,2496.23,661900],["2019-01-11",2496.23,2516.52,2455.64,2455.64,584200],["2019-01-14",2556.9,2683.48,2531.59,2683.48,2013400],["2019-01-15",2784.75,2784.75,2607.54,2607.54,322500],["2019-01-16",2632.85,2658.17,2607.54,2632.85,201800],["2019-01-17",2607.54,2658.17,2607.54,2632.85,249600],["2019-01-18",2632.85,2658.17,2582.22,2632.85,273800],["2019-01-21",2607.54,2708.8,2607.54,2708.8,568300],["2019-01-22",2658.17,2683.48,2658.17,2658.17,187300],["2019-01-23",2658.17,2658.17,2632.85,2658.17,214400],["2019-01-24",2658.17,2708.8,2632.85,2632.85,160700],["2019-01-25",2683.48,2708.8,2632.85,2658.17,271800],["2019-01-28",2658.17,2658.17,2632.85,2632.85,255700],["2019-01-29",2632.85,2632.85,2607.54,2632.85,272700],["2019-01-30",2632.85,2658.17,2607.54,2607.54,460900],["2019-01-31",2632.85,2632.85,2582.22,2632.85,211700],["2019-02-01",2607.54,2632.85,2582.22,2632.85,151800],["2019-02-11",2658.17,2784.75,2607.54,2784.75,496000],["2019-02-12",2784.75,2860.69,2784.75,2835.38,613300],["2019-02-13",2860.69,2860.69,2835.38,2835.38,418700],["2019-02-14",2835.38,2835.38,2759.43,2810.06,440500],["2019-02-15",2810.06,2860.69,2759.43,2810.06,485600],["2019-02-18",2835.38,2911.33,2810.06,2911.33,1082300],["2019-02-19",2911.33,3037.91,2886.01,2987.27,1593000],["2019-02-20",2987.27,3088.54,2987.27,3063.22,2699600],["2019-02-21",3063.22,3088.54,3012.59,3037.91,1177200],["2019-02-22",3012.59,3088.54,2961.96,3063.22,2963200],["2019-02-25",2759.43,3139.17,2759.43,3063.22,1853300],["2019-02-26",3063.22,3113.85,2987.27,3063.22,895300],["2019-02-27",3063.22,3063.22,2987.27,3037.91,733000],["2019-02-28",3012.59,3012.59,2886.01,2886.01,945600],["2019-03-01",2936.64,3012.59,2936.64,2987.27,550500],["2019-03-04",3037.91,3037.91,2987.27,3037.91,864800],["2019-03-05",3063.22,3088.54,2987.27,2987.27,685600],["2019-03-06",2987.27,3037.91,2936.64,2961.96,1088800],["2019-03-07",2936.64,2987.27,2936.64,2936.64,919800],["2019-03-08",2961.96,2987.27,2886.01,2886.01,628200],["2019-03-11",2911.33,2911.33,2860.69,2886.01,390900],["2019-03-12",2911.33,2961.96,2860.69,2936.64,643600],["2019-03-13",2961.96,3063.22,2961.96,3037.91,2224300],["2019-03-14",3063.22,3088.54,3012.59,3063.22,625200],["2019-03-15",3063.22,3088.54,2987.27,3012.59,464000],["2019-03-18",3037.91,3037.91,2987.27,3012.59,693100],["2019-03-19",3012.59,3037.91,2961.96,2987.27,1011200],["2019-03-20",2987.27,2987.27,2911.33,2961.96,614600],["2019-03-21",2961.96,2961.96,2860.69,2860.69,728300],["2019-03-22",2860.69,2886.01,2835.38,2886.01,567200],["2019-03-25",2860.69,2860.69,2784.75,2784.75,850900],["2019-03-26",2810.06,2860.69,2784.75,2835.38,408900],["2019-03-27",2835.38,2886.01,2810.06,2860.69,501000],["2019-03-28",2860.69,2860.69,2784.75,2860.69,385700],["2019-03-29",2886.01,2886.01,2784.75,2860.69,452100],["2019-04-01",2860.69,2886.01,2835.38,2860.69,345600],["2019-04-02",2860.69,2911.33,2860.69,2886.01,405100],["2019-04-03",2886.01,2911.33,2860.69,2886.01,272500],["2019-04-04",2911.33,2911.33,2860.69,2886.01,372400],["2019-04-05",2886.01,2886.01,2860.69,2886.01,323600],["2019-04-08",2886.01,3012.59,2886.01,2987.27,864800],["2019-04-09",2987.27,3012.59,2936.64,2936.64,1345300],["2019-04-10",2936.64,2987.27,2911.33,2961.96,399700],["2019-04-11",2961.96,2987.27,2936.64,2936.64,384900],["2019-04-12",2961.96,2961.96,2911.33,2936.64,785900],["2019-04-16",2911.33,2936.64,2860.69,2886.01,456500],["2019-04-17",2911.33,2911.33,2860.69,2860.69,303800],["2019-04-18",2886.01,2936.64,2835.38,2886.01,469300],["2019-04-19",2886.01,2911.33,2886.01,2911.33,539100],["2019-04-22",2886.01,2936.64,2860.69,2860.69,662600],["2019-04-23",2860.69,2936.64,2860.69,2911.33,744300],["2019-04-24",2936.64,2961.96,2860.69,2886.01,795900],["2019-04-25",2886.01,2911.33,2810.06,2835.38,897000],["2019-04-26",2860.69,2911.33,2835.38,2911.33,477800],["2019-05-02",2911.33,2936.64,2860.69,2911.33,514600],["2019-05-03",2911.33,2911.33,2860.69,2860.69,236800],["2019-05-06",2860.69,2886.01,2835.38,2860.69,665500],["2019-05-07",2886.01,2911.33,2860.69,2911.33,462800],["2019-05-08",2886.01,2911.33,2835.38,2911.33,658200],["2019-05-09",2911.33,2911.33,2860.69,2886.01,257600],["2019-05-10",2886.01,2961.96,2886.01,2936.64,801500],["2019-05-13",2936.64,3037.91,2936.64,3012.59,1441300],["2019-05-14",2961.96,3088.54,2936.64,3063.22,1399300],["2019-05-15",3088.54,3113.85,3037.91,3088.54,1152600],["2019-05-16",3063.22,3113.85,3037.91,3063.22,737100],["2019-05-17",3063.22,3113.85,3037.91,3063.22,586400],["2019-05-20",3037.91,3113.85,3037.91,3088.54,893800],["2019-05-21",3088.54,3113.85,2961.96,3012.59,1006800],["2019-05-22",2987.27,2987.27,2936.64,2961.96,2065408],["2019-05-23",2936.64,2961.96,2886.01,2936.64,1350675],["2019-05-24",2911.33,2936.64,2886.01,2911.33,404975],["2019-05-27",2886.01,2936.64,2886.01,2936.64,586200],["2019-05-28",2936.64,2936.64,2911.33,2936.64,397950],["2019-05-29",2936.64,2936.64,2886.01,2911.33,812000],["2019-05-30",2911.33,2911.33,2860.69,2886.01,540225],["2019-05-31",2860.69,2911.33,2860.69,2860.69,722100],["2019-06-03",2860.69,2860.69,2810.06,2810.06,522800],["2019-06-04",2810.06,2860.69,2784.75,2835.38,1157625],["2019-06-05",2860.69,2886.01,2835.38,2835.38,1035300],["2019-06-06",2835.38,2860.69,2810.06,2860.69,635450],["2019-06-07",2886.01,3012.59,2886.01,3012.59,1301850],["2019-06-10",3012.59,3037.91,2936.64,2987.27,798200],["2019-06-11",2987.27,3012.59,2961.96,3012.59,662900],["2019-06-12",3012.59,3012.59,2961.96,3012.59,608700],["2019-06-13",3012.59,3012.59,2961.96,2987.27,363250],["2019-06-14",2987.27,2987.27,2936.64,2936.64,856600],["2019-06-17",2961.96,2987.27,2911.33,2961.96,653200],["2019-06-18",2961.96,2987.27,2936.64,2961.96,983200],["2019-06-19",2991.0,3020.04,2961.96,3020.04,539700],["2019-06-20",3020.04,3020.04,2961.96,2991.0,305900],["2019-06-21",2961.96,3020.04,2932.92,2961.96,1089700],["2019-06-24",2991.0,2991.0,2932.92,2932.92,400400],["2019-06-25",2961.96,2991.0,2874.84,2874.84,545600],["2019-06-26",2874.84,2932.92,2816.76,2903.88,11963950],["2019-06-27",2903.88,2903.88,2816.76,2816.76,615200],["2019-06-28",2845.8,2874.84,2787.72,2874.84,402600],["2019-07-01",2874.84,2874.84,2816.76,2874.84,2388700],["2019-07-02",2874.84,2874.84,2816.76,2845.8,408400],["2019-07-03",2845.8,2874.84,2787.72,2816.76,350600],["2019-07-04",2816.76,2845.8,2787.72,2845.8,503350],["2019-07-05",2845.8,2903.88,2816.76,2874.84,375475],["2019-07-08",2845.8,2874.84,2816.76,2816.76,198300],["2019-07-09",2845.8,2845.8,2787.72,2787.72,442100],["2019-07-10",2816.76,2816.76,2787.72,2816.76,360300],["2019-07-11",2816.76,2845.8,2787.72,2816.76,386600],["2019-07-12",2845.8,2845.8,2787.72,2787.72,316500],["2019-07-15",2816.76,2845.8,2787.72,2787.72,352500],["2019-07-16",2816.76,2845.8,2787.72,2845.8,949400],["2019-07-17",2845.8,2932.92,2816.76,2903.88,2050000],["2019-07-18",2903.88,2903.88,2845.8,2903.88,283700],["2019-07-19",2903.88,2903.88,2845.8,2903.88,422400],["2019-07-22",2903.88,2903.88,2816.76,2816.76,810100],["2019-07-23",2816.76,2816.76,2758.69,2787.72,508100],["2019-07-24",2787.72,2787.72,2700.61,2700.61,953900],["2019-07-25",2700.61,2700.61,2642.53,2671.57,607100],["2019-07-26",2671.57,2729.65,2642.53,2700.61,229300],["2019-07-29",2729.65,2729.65,2584.45,2642.53,604350],["2019-07-30",2613.49,2642.53,2555.41,2555.41,265400],["2019-07-31",2555.41,2613.49,2497.34,2613.49,494500],["2019-08-01",2613.49,2613.49,2497.34,2497.34,705800],["2019-08-02",2497.34,2526.38,2468.3,2468.3,394400],["2019-08-05",2468.3,2497.34,2439.26,2468.3,680500],["2019-08-06",2439.26,2468.3,2410.22,2439.26,535500],["2019-08-07",2468.3,2497.34,2410.22,2439.26,317900],["2019-08-08",2410.22,2497.34,2410.22,2468.3,528000],["2019-08-09",2468.3,2526.38,2468.3,2526.38,583250],["2019-08-12",2526.38,2555.41,2497.34,2497.34,2788933],["2019-08-13",2497.34,2497.34,2439.26,2468.3,2812825],["2019-08-14",2468.3,2497.34,2439.26,2468.3,6049800],["2019-08-15",2439.26,2439.26,2381.18,2410.22,282150],["2019-08-16",2410.22,2526.38,2410.22,2468.3,593205],["2019-08-19",2497.34,2497.34,2439.26,2468.3,257100],["2019-08-20",2468.3,2497.34,2439.26,2468.3,306900],["2019-08-21",2468.3,2497.34,2439.26,2439.26,480800],["2019-08-22",2439.26,2439.26,2352.14,2381.18,922600],["2019-08-23",2352.14,2381.18,2294.07,2352.14,1007000],["2019-08-26",2323.1,2352.14,2294.07,2323.1,771550],["2019-08-27",2323.1,2352.14,2294.07,2294.07,599200],["2019-08-28",2294.07,2294.07,2235.99,2235.99,1090200],["2019-08-29",2265.03,2294.07,2206.95,2235.99,270875],["2019-08-30",2235.99,2294.07,2235.99,2235.99,753400],["2019-09-03",2265.03,2294.07,2177.91,2206.95,1159200],["2019-09-04",2206.95,2235.99,2148.87,2148.87,844000],["2019-09-05",2177.91,2177.91,2090.79,2148.87,957600],["2019-09-06",2148.87,2177.91,2090.79,2119.83,506100],["2019-09-09",2119.83,2119.83,2061.75,2061.75,362000],["2019-09-10",2061.75,2061.75,1945.6,1974.64,1723000],["2019-09-11",2003.68,2003.68,1887.52,1974.64,1563900],["2019-09-12",1974.64,1974.64,1916.56,1945.6,557750],["2019-09-13",1945.6,2119.83,1916.56,2119.83,4301950],["2019-09-16",2119.83,2177.91,2090.79,2148.87,963900],["2019-09-17",2148.87,2148.87,2090.79,2148.87,400625],["2019-09-18",1945.6,2148.87,1945.6,2119.83,400000],["2019-09-19",2119.83,2206.95,2090.79,2206.95,758900],["2019-09-20",2206.95,2235.99,2177.91,2177.91,302400],["2019-09-23",2177.91,2235.99,2148.87,2235.99,626650],["2019-09-24",2206.95,2235.99,2177.91,2235.99,416825],["2019-09-25",2206.95,2235.99,2177.91,2206.95,544300],["2019-09-26",2206.95,2410.22,2206.95,2381.18,1683800],["2019-09-27",2410.22,2497.34,2410.22,2439.26,2207500],["2019-09-30",2439.26,2497.34,2439.26,2439.26,799100],["2019-10-01",2439.26,2497.34,2410.22,2497.34,617500],["2019-10-02",2410.22,2555.41,2410.22,2526.38,1021000],["2019-10-03",2526.38,2526.38,2468.3,2526.38,418700],["2019-10-04",2526.38,2555.41,2468.3,2497.34,703600],["2019-10-07",2468.3,2497.34,2381.18,2381.18,747400],["2019-10-08",2381.18,2439.26,2352.14,2410.22,388550],["2019-10-09",2410.22,2410.22,2352.14,2410.22,197500],["2019-10-10",2381.18,2410.22,2352.14,2410.22,228600],["2019-10-11",2410.22,2410.22,2352.14,2381.18,660000],["2019-10-14",2468.3,2497.34,2410.22,2468.3,986225],["2019-10-15",2468.3,2468.3,2410.22,2468.3,232900],["2019-10-16",2468.3,2468.3,2410.22,2439.26,309400],["2019-10-17",2439.26,2439.26,2381.18,2381.18,229300],["2019-10-18",2410.22,2468.3,2323.1,2323.1,580300],["2019-10-21",2323.1,2410.22,2323.1,2381.18,179600],["2019-10-22",2381.18,2410.22,2323.1,2381.18,1886833],["2019-10-23",2381.18,2381.18,2323.1,2323.1,239300],["2019-10-24",2323.1,2352.14,2294.07,2352.14,162900],["2019-10-25",2352.14,2381.18,2323.1,2381.18,333625],["2019-10-28",2381.18,2410.22,2381.18,2381.18,239200],["2019-10-29",2381.18,2410.22,2352.14,2352.14,221500],["2019-10-30",2323.1,2381.18,2323.1,2352.14,304000],["2019-10-31",2352.14,2381.18,2352.14,2381.18,1102900],["2019-11-01",2381.18,2468.3,2352.14,2468.3,789800],["2019-11-04",2468.3,2497.34,2439.26,2468.3,409500],["2019-11-05",2468.3,2526.38,2468.3,2497.34,598500],["2019-11-06",2468.3,2497.34,2439.26,2468.3,345500],["2019-11-07",2439.26,2497.34,2410.22,2468.3,472200],["2019-11-08",2497.34,2584.45,2439.26,2526.38,3049512],["2019-11-11",2526.38,2555.41,2468.3,2497.34,418100],["2019-11-12",2468.3,2526.38,2468.3,2526.38,324700],["2019-11-13",2555.41,2555.41,2468.3,2497.34,702800],["2019-11-14",2497.34,2526.38,2439.26,2468.3,315000],["2019-11-15",2468.3,2497.34,2410.22,2468.3,307000],["2019-11-18",2468.3,2468.3,2381.18,2381.18,360400],["2019-11-19",2410.22,2439.26,2381.18,2410.22,365300],["2019-11-20",2410.22,2410.22,2381.18,2410.22,196975],["2019-11-21",2410.22,2410.22,2352.14,2410.22,283900],["2019-11-22",2410.22,2439.26,2323.1,2323.1,520800],["2019-11-25",2323.1,2352.14,2294.07,2323.1,4689100],["2019-11-26",2323.1,2352.14,2323.1,2352.14,156100],["2019-11-27",2352.14,2352.14,2294.07,2352.14,1234900],["2019-11-28",2323.1,2352.14,2294.07,2323.1,2136900],["2019-11-29",2323.1,2323.1,2294.07,2323.1,134100],["2019-12-02",2323.1,2323.1,2235.99,2265.03,488600],["2019-12-03",2265.03,2265.03,2206.95,2206.95,232505],["2019-12-04",2206.95,2265.03,2177.91,2265.03,181900],["2019-12-05",2265.03,2294.07,2235.99,2235.99,290400],["2019-12-06",2235.99,2265.03,2235.99,2235.99,150900],["2019-12-09",2235.99,2265.03,2206.95,2265.03,263300],["2019-12-10",2235.99,2265.03,2206.95,2206.95,329700],["2019-12-11",2235.99,2235.99,2206.95,2206.95,124600],["2019-12-12",2206.95,2265.03,2206.95,2265.03,882200],["2019-12-13",2265.03,2294.07,2235.99,2265.03,312700],["2019-12-16",2265.03,2294.07,2265.03,2265.03,247500],["2019-12-17",2265.03,2265.03,2235.99,2265.03,135800],["2019-12-18",2235.99,2294.07,2235.99,2265.03,388300],["2019-12-19",2265.03,2265.03,2235.99,2265.03,127100],["2019-12-20",2265.03,2265.03,2206.95,2235.99,208000],["2019-12-23",2206.95,2265.03,2206.95,2235.99,1214500],["2019-12-24",2235.99,2235.99,2206.95,2235.99,636400],["2019-12-25",2235.99,2265.03,2206.95,2265.03,149300],["2019-12-26",2235.99,2235.99,2206.95,2235.99,362125],["2019-12-27",2235.99,2235.99,2177.91,2235.99,237900],["2019-12-30",2235.99,2265.03,2206.95,2235.99,445100],["2019-12-31",2235.99,2235.99,2206.95,2235.99,171500],["2020-01-02",2206.95,2265.03,2206.95,2265.03,220900],["2020-01-03",2265.03,2265.03,2235.99,2235.99,267700],["2020-01-06",2235.99,2235.99,2148.87,2206.95,342600],["2020-01-07",2206.95,2235.99,2148.87,2206.95,2353700],["2020-01-08",2177.91,2177.91,2119.83,2119.83,601100],["2020-01-09",2148.87,2177.91,2119.83,2148.87,260600],["2020-01-10",2148.87,2235.99,2148.87,2206.95,577900],["2020-01-13",2206.95,2235.99,2148.87,2206.95,275675],["2020-01-14",2206.95,2206.95,2148.87,2177.91,283900],["2020-01-15",2177.91,2177.91,2148.87,2177.91,165800],["2020-01-16",2177.91,2206.95,2148.87,2206.95,614700],["2020-01-17",2206.95,2206.95,2148.87,2177.91,262000],["2020-01-20",2177.91,2177.91,2148.87,2177.91,308700],["2020-01-21",2148.87,2206.95,2148.87,2148.87,544700],["2020-01-22",2177.91,2206.95,2148.87,2177.91,365600],["2020-01-30",2177.91,2177.91,2090.79,2119.83,332500],["2020-01-31",2119.83,2119.83,2032.72,2061.75,435500],["2020-02-03",2003.68,2032.72,1858.48,1974.64,2316500],["2020-02-04",2003.68,2032.72,1887.52,1887.52,1194100],["2020-02-05",1916.56,1974.64,1887.52,1916.56,932500],["2020-02-06",1945.6,2090.79,1916.56,2090.79,1995100],["2020-02-07",2090.79,2090.79,2032.72,2061.75,2678100],["2020-02-10",2032.72,2061.75,2032.72,2061.75,884500],["2020-02-11",1858.48,2090.79,1858.48,2061.75,403400],["2020-02-12",2090.79,2119.83,2061.75,2119.83,414800],["2020-02-13",2119.83,2119.83,2032.72,2090.79,427100],["2020-02-14",2090.79,2090.79,2032.72,2090.79,218200],["2020-02-17",2061.75,2090.79,2061.75,2090.79,3129000],["2020-02-18",2090.79,2090.79,2032.72,2061.75,272500],["2020-02-19",2061.75,2061.75,2032.72,2061.75,402900],["2020-02-20",2061.75,2090.79,2032.72,2090.79,258100],["2020-02-21",2090.79,2090.79,2032.72,2090.79,540700],["2020-02-24",2061.75,2061.75,1887.52,1887.52,580800],["2020-02-25",1887.52,1945.6,1887.52,1945.6,1844900],["2020-02-26",1916.56,2003.68,1887.52,2003.68,8677650],["2020-02-27",2003.68,2090.79,1974.64,2090.79,581500],["2020-02-28",2061.75,2294.07,2003.68,2294.07,2391300],["2020-03-02",2352.14,2497.34,2323.1,2381.18,2083425],["2020-03-03",2497.34,2526.38,2410.22,2468.3,1878050],["2020-03-04",2410.22,2439.26,2323.1,2439.26,1291900],["2020-03-05",2439.26,2613.49,2410.22,2468.3,3265733],["2020-03-06",2468.3,2526.38,2381.18,2468.3,1178600],["2020-03-09",2381.18,2381.18,2235.99,2235.99,969500],["2020-03-10",2061.75,2206.95,2032.72,2032.72,3735800],["2020-03-11",2032.72,2148.87,1829.44,2032.72,1524500],["2020-03-12",1974.64,1974.64,1829.44,1916.56,2409250],["2020-03-13",1771.37,1945.6,1742.33,1916.56,2861100],["2020-03-16",1916.56,1945.6,1800.41,1887.52,1192300],["2020-03-17",1858.48,2032.72,1771.37,2032.72,1416800],["2020-03-18",1887.52,2090.79,1887.52,1974.64,1051200],["2020-03-19",1945.6,1974.64,1858.48,1945.6,2472300],["2020-03-20",1858.48,1945.6,1858.48,1945.6,1032800],["2020-03-23",1887.52,1887.52,1771.37,1771.37,2712300],["2020-03-24",1684.25,1800.41,1684.25,1771.37,738400],["2020-03-25",1800.41,1916.56,1800.41,1916.56,1091600],["2020-03-26",1916.56,1916.56,1829.44,1858.48,851900],["2020-03-27",1829.44,1829.44,1771.37,1800.41,675600],["2020-03-30",1771.37,1800.41,1626.17,1626.17,2043500],["2020-03-31",1655.21,1713.29,1568.1,1655.21,937325],["2020-04-01",1597.13,1800.41,1597.13,1771.37,1090500],["2020-04-03",1771.37,1887.52,1771.37,1887.52,1221200],["2020-04-06",1887.52,2003.68,1887.52,2003.68,1644300],["2020-04-07",2032.72,2061.75,1916.56,2003.68,1591100],["2020-04-08",1974.64,2003.68,1887.52,2003.68,1199900],["2020-04-09",2032.72,2177.91,2032.72,2177.91,2978970],["2020-04-10",2235.99,2381.18,2235.99,2381.18,3897800],["2020-04-13",2439.26,2613.49,2410.22,2613.49,2961400],["2020-04-14",2787.72,2874.84,2468.3,2671.57,4486300],["2020-04-15",2671.57,2787.72,2613.49,2671.57,2665100],["2020-04-16",2671.57,2671.57,2584.45,2584.45,1743300],["2020-04-17",2613.49,2671.57,2584.45,2584.45,2352625],["2020-04-20",2584.45,2729.65,2555.41,2584.45,3716275],["2020-04-21",2584.45,2584.45,2352.14,2352.14,3438000],["2020-04-22",2206.95,2526.38,2177.91,2439.26,2435700],["2020-04-23",2497.34,2526.38,2352.14,2352.14,1364800],["2020-04-24",2352.14,2410.22,2294.07,2352.14,883700],["2020-04-27",2352.14,2381.18,2265.03,2265.03,1320300],["2020-04-28",2294.07,2294.07,2177.91,2265.03,956400],["2020-04-29",2294.07,2323.1,2235.99,2323.1,614600],["2020-05-04",2323.1,2352.14,2265.03,2294.07,653400],["2020-05-05",2294.07,2323.1,2265.03,2294.07,737400],["2020-05-06",2323.1,2352.14,2265.03,2352.14,1322900],["2020-05-07",2323.1,2497.34,2323.1,2497.34,3253900],["2020-05-08",2468.3,2613.49,2468.3,2555.41,1830000],["2020-05-11",2555.41,2613.49,2526.38,2555.41,1322300],["2020-05-12",2555.41,2555.41,2468.3,2526.38,1097600],["2020-05-13",2555.41,2729.65,2468.3,2671.57,2837500],["2020-05-14",2671.57,2758.69,2613.49,2700.61,1995900],["2020-05-15",2758.69,2758.69,2584.45,2613.49,2420800],["2020-05-18",2613.49,2671.57,2468.3,2613.49,2557400],["2020-05-19",2584.45,2700.61,2555.41,2555.41,2556500],["2020-05-20",2555.41,2584.45,2497.34,2555.41,1713000],["2020-05-21",2555.41,2584.45,2468.3,2526.38,2651900],["2020-05-22",2526.38,2642.53,2497.34,2555.41,1566700],["2020-05-25",2584.45,2613.49,2555.41,2613.49,1422000],["2020-05-26",2613.49,2729.65,2584.45,2700.61,3238400],["2020-05-27",2729.65,2729.65,2613.49,2613.49,2253000],["2020-05-28",2613.49,2642.53,2584.45,2584.45,1254600],["2020-05-29",2584.45,2613.49,2497.34,2555.41,2017200],["2020-06-01",2555.41,2642.53,2555.41,2584.45,2253700],["2020-06-02",2642.53,2671.57,2584.45,2613.49,3210200],["2020-06-03",2613.49,2845.8,2613.49,2816.76,5683500],["2020-06-04",2874.84,3078.11,2845.8,3078.11,5345400],["2020-06-05",3252.35,3368.5,3165.23,3368.5,8882500],["2020-06-08",3484.66,3687.93,3426.58,3687.93,7444400],["2020-06-09",3775.04,4036.39,3513.69,3949.28,4877266],["2020-06-10",3949.28,3949.28,3687.93,3775.04,3070310],["2020-06-11",3775.04,3891.2,3397.54,3397.54,7045700],["2020-06-12",3194.27,3716.97,3107.15,3716.97,4319000],["2020-06-15",3775.04,3891.2,3513.69,3571.77,2890800],["2020-06-16",3629.85,3775.04,3629.85,3658.89,2419475],["2020-06-17",3658.89,3920.24,3658.89,3687.93,3474402],["2020-06-18",3687.93,3716.97,3571.77,3629.85,1697300],["2020-06-19",3658.89,3775.04,3658.89,3716.97,2248650],["2020-06-22",3746.01,3891.2,3746.01,3775.04,3407300],["2020-06-23",3658.89,4152.55,3658.89,4007.35,5138900],["2020-06-24",4007.35,4036.39,3775.04,3804.08,2339832],["2020-06-25",3716.97,3833.12,3658.89,3833.12,2369000],["2020-06-26",3862.16,3891.2,3687.93,3716.97,2455750],["2020-06-29",3687.93,3687.93,3368.5,3426.58,3554200],["2020-06-30",3513.69,3571.77,3281.38,3426.58,2945600],["2020-07-01",3455.62,3687.93,3397.54,3687.93,2080300],["2020-07-02",3687.93,3716.97,3629.85,3658.89,1569900],["2020-07-03",3658.89,3716.97,3600.81,3629.85,1102700],["2020-07-06",3658.89,3716.97,3600.81,3687.93,1622700],["2020-07-07",3687.93,3775.04,3687.93,3716.97,1786800],["2020-07-08",3716.97,3716.97,3658.89,3716.97,1017200],["2020-07-09",3716.97,3775.04,3687.93,3775.04,1582000],["2020-07-10",3775.04,3920.24,3746.01,3833.12,2682800],["2020-07-13",3833.12,3891.2,3775.04,3833.12,1179000],["2020-07-14",3833.12,3978.32,3775.04,3949.28,3174600],["2020-07-15",4036.39,4036.39,3920.24,3920.24,1984700],["2020-07-16",3920.24,3978.32,3920.24,3978.32,1897600],["2020-07-17",3978.32,4036.39,3949.28,4007.35,2043600],["2020-07-20",4007.35,4007.35,3862.16,3891.2,3083700],["2020-07-21",3920.24,3978.32,3862.16,3920.24,2311400],["2020-07-22",4015.85,4047.73,3760.88,3792.75,2040500],["2020-07-23",3824.62,3824.62,3601.52,3665.26,1857200],["2020-07-24",3665.26,3665.26,3314.67,3314.67,6144900],["2020-07-27",3059.7,3187.19,2995.95,2995.95,5615000],["2020-07-28",2932.21,3282.8,2932.21,3282.8,2994200],["2020-07-29",3282.8,3282.8,2964.08,3250.93,3474900],["2020-07-30",3250.93,3282.8,3155.31,3219.06,1604700],["2020-07-31",3155.31,3219.06,3091.57,3123.44,1781200],["2020-08-03",3059.7,3250.93,3059.7,3219.06,2162700],["2020-08-04",3250.93,3378.42,3250.93,3314.67,2247100],["2020-08-05",3346.54,3378.42,3250.93,3346.54,2531200],["2020-08-06",3346.54,3346.54,3250.93,3282.8,1643100],["2020-08-07",3282.8,3346.54,3250.93,3282.8,1477300],["2020-08-10",3314.67,3442.16,3314.67,3346.54,2103700],["2020-08-11",3346.54,3442.16,3314.67,3410.29,4459100],["2020-08-12",3410.29,3474.03,3346.54,3378.42,1743600],["2020-08-13",3378.42,3474.03,3378.42,3410.29,2104000],["2020-08-14",3442.16,3505.9,3378.42,3410.29,2637900],["2020-08-17",3410.29,3410.29,3346.54,3410.29,1967700],["2020-08-18",3410.29,3442.16,3378.42,3378.42,815900],["2020-08-19",3378.42,3633.39,3378.42,3569.65,4490700],["2020-08-20",3569.65,3569.65,3474.03,3474.03,1431200],["2020-08-21",3474.03,3569.65,3474.03,3537.78,1647801],["2020-08-24",3569.65,3633.39,3569.65,3601.52,2235600],["2020-08-25",3601.52,3665.26,3569.65,3601.52,3640500],["2020-08-26",3601.52,3760.88,3601.52,3665.26,4725415],["2020-08-27",3665.26,3697.14,3633.39,3697.14,1329200],["2020-08-28",3697.14,3792.75,3665.26,3665.26,5059600],["2020-08-31",3665.26,3697.14,3505.9,3569.65,3526302],["2020-09-01",3537.78,3633.39,3537.78,3601.52,1078525],["2020-09-03",3601.52,3665.26,3474.03,3601.52,3406600],["2020-09-04",3601.52,3729.01,3505.9,3697.14,5542604],["2020-09-07",3697.14,3760.88,3633.39,3633.39,2371275],["2020-09-08",3633.39,3665.26,3569.65,3633.39,3297075],["2020-09-09",3601.52,3633.39,3537.78,3633.39,4174472],["2020-09-10",3665.26,3697.14,3601.52,3633.39,2916500],["2020-09-11",3633.39,3729.01,3569.65,3697.14,5315100],["2020-09-14",3697.14,3697.14,3633.39,3665.26,3969000],["2020-09-15",3697.14,3888.37,3665.26,3824.62,6717200],["2020-09-16",3824.62,3856.49,3760.88,3760.88,4150700],["2020-09-17",3760.88,3792.75,3729.01,3760.88,1997300],["2020-09-18",3792.75,3824.62,3729.01,3792.75,2720000],["2020-09-21",3824.62,3920.24,3792.75,3792.75,4246100],["2020-09-22",3856.49,3856.49,3760.88,3824.62,4641501],["2020-09-23",3824.62,3888.37,3824.62,3856.49,3087200],["2020-09-24",3824.62,3856.49,3760.88,3792.75,2518700],["2020-09-25",3792.75,3824.62,3697.14,3792.75,2531000],["2020-09-28",3792.75,3920.24,3792.75,3888.37,3360300],["2020-09-29",3888.37,3952.11,3792.75,3792.75,2811200],["2020-09-30",3792.75,3856.49,3760.88,3824.62,1718400],["2020-10-01",3824.62,4175.21,3824.62,4079.6,7759000],["2020-10-02",4079.6,4207.08,3920.24,4047.73,5667900],["2020-10-05",4047.73,4207.08,4047.73,4143.34,3896100],["2020-10-06",4175.21,4238.96,4079.6,4111.47,4077405],["2020-10-07",4111.47,4143.34,4015.85,4015.85,3818275],["2020-10-08",4047.73,4111.47,4015.85,4079.6,3686900],["2020-10-09",4079.6,4207.08,4079.6,4207.08,4123100],["2020-10-12",4207.08,4366.44,4207.08,4270.83,5533500],["2020-10-13",4270.83,4270.83,4175.21,4207.08,2051500],["2020-10-14",4207.08,4302.7,4207.08,4270.83,2917100],["2020-10-15",4270.83,4398.32,4270.83,4334.57,3795500],["2020-10-16",4334.57,4398.32,4270.83,4334.57,2415600],["2020-10-19",4334.57,4430.19,4302.7,4334.57,2422000],["2020-10-20",4302.7,4366.44,4270.83,4366.44,2403300],["2020-10-21",4398.32,4525.8,4270.83,4270.83,6713200],["2020-10-22",4270.83,4302.7,4207.08,4302.7,3344300],["2020-10-23",4302.7,4366.44,4270.83,4302.7,1865000],["2020-10-26",4302.7,4366.44,4207.08,4207.08,2729600],["2020-10-27",4207.08,4238.96,4047.73,4079.6,3628256],["2020-10-28",4047.73,4111.47,3888.37,3888.37,4215900],["2020-10-29",3824.62,3983.98,3792.75,3952.11,3025000],["2020-10-30",3952.11,4015.85,3856.49,3920.24,1870700],["2020-11-02",3952.11,3952.11,3888.37,3952.11,1195300],["2020-11-03",3983.98,4079.6,3983.98,4079.6,2175200],["2020-11-04",4079.6,4207.08,4047.73,4207.08,2357700],["2020-11-05",4207.08,4207.08,4111.47,4111.47,1689000],["2020-11-06",4111.47,4175.21,4079.6,4143.34,1779500],["2020-11-09",4143.34,4238.96,4143.34,4238.96,2141100],["2020-11-10",4302.7,4430.19,4238.96,4334.57,4451980],["2020-11-11",4334.57,4398.32,4238.96,4270.83,1944000],["2020-11-12",4302.7,4334.57,4238.96,4302.7,1459300],["2020-11-13",4302.7,4366.44,4302.7,4334.57,2293300],["2020-11-16",4366.44,4462.06,4302.7,4302.7,3494800],["2020-11-17",4302.7,4398.32,4302.7,4398.32,2489200],["2020-11-18",4398.32,4621.42,4398.32,4557.68,9539300],["2020-11-19",4557.68,4557.68,4493.93,4557.68,2351200],["2020-11-20",4557.68,4621.42,4493.93,4525.8,2378000],["2020-11-23",4557.68,4621.42,4462.06,4589.55,4228400],["2020-11-24",4589.55,4621.42,4430.19,4557.68,4241400],["2020-11-25",4525.8,4589.55,4493.93,4557.68,2357000],["2020-11-26",4557.68,4557.68,4398.32,4557.68,2179700],["2020-11-27",4589.55,4621.42,4525.8,4589.55,3576400],["2020-11-30",4621.42,4685.16,4557.68,4557.68,3891900],["2020-12-01",4525.8,4621.42,4430.19,4621.42,3458000],["2020-12-02",4621.42,4812.65,4557.68,4717.03,6468100],["2020-12-03",4748.91,4780.78,4685.16,4748.91,3768400],["2020-12-04",4748.91,4780.78,4685.16,4685.16,4535300],["2020-12-07",4685.16,4748.91,4685.16,4748.91,2680600],["2020-12-08",4780.78,5035.75,4748.91,4940.14,5002700],["2020-12-09",5035.75,5035.75,4940.14,5003.88,5514300],["2020-12-10",5035.75,5035.75,4844.52,4844.52,5024700],["2020-12-11",4844.52,4908.27,4780.78,4844.52,3350000],["2020-12-14",4876.39,5290.73,4876.39,5195.11,6319100],["2020-12-15",5131.37,5322.6,5099.5,5195.11,5340200],["2020-12-16",5195.11,5290.73,5195.11,5258.86,3820200],["2020-12-17",5226.98,5290.73,5163.24,5163.24,5159875],["2020-12-18",5163.24,5577.57,5163.24,5513.83,7700300],["2020-12-21",5577.57,6055.65,5545.7,6055.65,8211300],["2020-12-22",6055.65,6310.63,5960.04,6119.4,7419666],["2020-12-23",6119.4,6183.14,5928.16,6055.65,7597600],["2020-12-24",6055.65,6055.65,5545.7,5991.91,9563600],["2020-12-25",5991.91,6565.6,5960.04,6565.6,8442825],["2020-12-28",6693.09,7203.04,6693.09,7203.04,6461000],["2020-12-29",7203.04,7712.99,7203.04,7585.5,5049800],["2020-12-30",7489.89,7553.63,7298.65,7362.4,4607903],["2020-12-31",7362.4,8095.45,7330.53,7967.96,8101600],["2021-01-04",7967.96,8573.53,7967.96,8350.43,3811575],["2021-01-05",8350.43,8446.04,8191.07,8382.3,3565975],["2021-01-06",8414.17,8541.66,8063.58,8382.3,4793811],["2021-01-07",8382.3,8701.02,8286.68,8509.79,3539963],["2021-01-08",8509.79,8605.4,8382.3,8509.79,3892300],["2021-01-11",8541.66,8637.27,8318.55,8350.43,4107900],["2021-01-12",8318.55,8573.53,8031.71,8509.79,8137850],["2021-01-13",8509.79,8732.89,8477.91,8541.66,3684005],["2021-01-14",8573.53,9370.33,8541.66,9370.33,8472225],["2021-01-15",9434.07,10103.38,9434.07,9880.27,4905900],["2021-01-18",9880.27,10198.99,9561.56,9657.17,4307419],["2021-01-19",9561.56,9720.92,8701.02,9529.68,11338925],["2021-01-20",9561.56,9593.43,8955.99,9593.43,5077450],["2021-01-21",9816.53,10039.63,9465.94,9529.68,7724900],["2021-01-22",9720.92,9720.92,9370.33,9370.33,4517400],["2021-01-25",9370.33,9434.07,8828.5,8828.5,8275475],["2021-01-26",8828.5,8828.5,7967.96,7967.96,10097100],["2021-01-27",7999.84,7999.84,7171.17,7203.04,8381100],["2021-01-28",6852.45,7075.55,6501.86,6501.86,10969900],["2021-01-29",5864.42,7139.3,5864.42,7139.3,6621500],["2021-02-01",7171.17,7458.01,6597.47,6724.96,9061112],["2021-02-02",6724.96,7234.91,6565.6,7234.91,4733200],["2021-02-03",7394.27,7936.09,7298.65,7904.22,8010100],["2021-02-04",7967.96,8254.81,7681.12,7904.22,4389500],["2021-02-05",7904.22,8159.19,7840.48,8063.58,5006800],["2021-02-08",8063.58,8446.04,7266.78,7649.24,9931200],["2021-02-09",7458.01,8095.45,7011.81,8063.58,4240700],["2021-02-17",8127.32,8414.17,8031.71,8318.55,5566900],["2021-02-18",8318.55,8414.17,7967.96,8222.94,6780775],["2021-02-19",8222.94,8318.55,7999.84,8191.07,4892209],["2021-02-22",8191.07,8414.17,8127.32,8191.07,6551575],["2021-02-23",8222.94,8509.79,8095.45,8318.55,9045500],["2021-02-24",8509.79,8764.76,8286.68,8509.79,13337373],["2021-02-25",8605.4,8828.5,8477.91,8637.27,5172400],["2021-02-26",8573.53,8573.53,8318.55,8573.53,6938800],["2021-03-01",8732.89,8987.86,8541.66,8924.12,10540900],["2021-03-02",8955.99,9115.35,8796.63,8924.12,6505225],["2021-03-03",8924.12,8924.12,8732.89,8828.5,5136300],["2021-03-04",8764.76,8860.38,8191.07,8605.4,11122800],["2021-03-05",8605.4,8924.12,8254.81,8764.76,8627100],["2021-03-08",8764.76,9083.48,8764.76,8796.63,8264100],["2021-03-09",8796.63,8828.5,8573.53,8573.53,5654300],["2021-03-10",8573.53,8732.89,8509.79,8732.89,5273500],["2021-03-11",8924.12,9083.48,8764.76,8987.86,12506700],["2021-03-12",8764.76,9083.48,8764.76,8892.25,6607500],["2021-03-15",8860.38,8955.99,8796.63,8860.38,4020460],["2021-03-16",8860.38,8860.38,8637.27,8764.76,7434419],["2021-03-17",8796.63,8987.86,8701.02,8924.12,6388350],["2021-03-18",8955.99,9179.09,8955.99,9179.09,10967360],["2021-03-19",9242.84,9434.07,9179.09,9338.45,9389030],["2021-03-22",9370.33,9402.2,9115.35,9179.09,6252345],["2021-03-23",9179.09,9179.09,8860.38,8987.86,10147600],["2021-03-24",8924.12,8924.12,8414.17,8828.5,13455300],["2021-03-25",8828.5,8924.12,8637.27,8701.02,4683600],["2021-03-26",8701.02,9083.48,8159.19,8924.12,9925300],["2021-03-29",8924.12,9083.48,8764.76,8987.86,9397300],["2021-03-30",8987.86,9242.84,8987.86,9083.48,9904300],["2021-03-31",9115.35,9210.97,8924.12,9019.73,8791900],["2021-04-01",9019.73,9912.15,8987.86,9912.15,23757500],["2021-04-02",10007.76,10517.71,9944.02,10007.76,11832125],["2021-04-05",10135.25,10326.48,10007.76,10007.76,11710725],["2021-04-06",9944.02,10039.63,9752.79,9848.4,15048700],["2021-04-07",9848.4,10039.63,9784.66,9944.02,7978800],["2021-04-08",9944.02,10358.35,9912.15,10071.51,9507900],["2021-04-09",10071.51,10198.99,10007.76,10071.51,7386200],["2021-04-12",10135.25,10358.35,10071.51,10326.48,11561575],["2021-04-13",10358.35,10485.84,9880.27,9944.02,15677500],["2021-04-14",9944.02,10135.25,9816.53,10135.25,7566600],["2021-04-15",10135.25,10262.74,9752.79,9784.66,10825800],["2021-04-16",9784.66,9848.4,9274.71,9561.56,14464350],["2021-04-19",9625.3,9784.66,9497.81,9752.79,5553600],["2021-04-20",9816.53,9912.15,9497.81,9497.81,6934600],["2021-04-22",9497.81,9561.56,8573.53,8573.53,14892200],["2021-04-23",9083.48,9242.84,8350.43,9019.73,8518700],["2021-04-26",9019.73,9242.84,8605.4,8605.4,5697500],["2021-04-27",8573.53,8701.02,8446.04,8573.53,4060600],["2021-04-28",8573.53,8892.25,8509.79,8701.02,4763700],["2021-04-29",8732.89,8860.38,8669.14,8732.89,4550600],["2021-05-04",8605.4,8796.63,8318.55,8796.63,6312900],["2021-05-05",8796.63,9242.84,8764.76,9083.48,6882000],["2021-05-06",9083.48,9210.97,8828.5,8860.38,5119800],["2021-05-07",8828.5,9051.61,8637.27,8796.63,6428500],["2021-05-10",8828.5,9465.94,8605.4,9306.58,10590000],["2021-05-11",9306.58,9720.92,9242.84,9306.58,10375400],["2021-05-12",9338.45,9529.68,9147.22,9529.68,4746000],["2021-05-13",9497.81,9816.53,9402.2,9497.81,9478700],["2021-05-14",9497.81,9784.66,9497.81,9593.43,7382500],["2021-05-17",9625.3,9880.27,9497.81,9625.3,8294600],["2021-05-18",9625.3,9816.53,9529.68,9593.43,7331000],["2021-05-19",9561.56,10103.38,9561.56,10007.76,12232400],["2021-05-20",10071.51,10677.07,9912.15,10581.46,16094200],["2021-05-21",10581.46,10836.43,10390.22,10485.84,12434100],["2021-05-24",10517.71,10772.69,10390.22,10677.07,9820900],["2021-05-25",10677.07,10995.79,10613.33,10868.3,8915700],["2021-05-26",10868.3,11027.66,10772.69,10932.05,7497325],["2021-05-27",10932.05,10995.79,10358.35,10677.07,11268000],["2021-05-28",10485.84,11155.15,10485.84,11155.15,11056150],["2021-05-31",11123.28,12111.3,11091.41,12111.3,11940950],["2021-06-01",12143.18,12366.28,11665.1,11951.95,14639525],["2021-06-02",11951.95,12589.38,11760.71,12525.64,13522700],["2021-06-03",12589.38,13736.77,12557.51,13163.08,9996400],["2021-06-04",13194.95,13354.31,12780.61,13163.08,9225500],["2021-06-07",13163.08,13354.31,11856.33,11951.95,20592900],["2021-06-08",11951.95,12270.66,10772.69,10868.3,16631800],["2021-06-09",10708.94,11920.07,10708.94,11728.84,10732800],["2021-06-10",11728.84,11951.95,11537.61,11728.84,10952000],["2021-06-11",11728.84,12557.51,11601.35,12238.79,10870100],["2021-06-14",12238.79,13322.43,12238.79,13035.59,14084100],["2021-06-15",13067.46,14214.85,12812.49,13768.64,17423400],["2021-06-16",13768.64,13832.38,13003.72,13226.82,12834301],["2021-06-17",13226.82,13513.67,11920.07,13449.92,7498625],["2021-06-18",13449.92,13673.03,13290.56,13481.79,6632000],["2021-06-21",13481.79,13513.67,13003.72,13003.72,9126800],["2021-06-22",13035.59,13386.18,12971.84,13131.2,5963200],["2021-06-23",13131.2,13577.41,13131.2,13290.56,7503900],["2021-06-24",13290.56,13513.67,13163.08,13226.82,4147300],["2021-06-25",13226.82,13864.26,13226.82,13832.38,9723109],["2021-06-28",13864.26,14182.98,13864.26,13959.87,4806900],["2021-06-29",14151.1,14342.33,13864.26,14023.62,7114400],["2021-06-30",14023.62,14087.36,13896.13,14023.62,4281000],["2021-07-01",14023.62,14979.77,13896.13,14947.9,10190100],["2021-07-02",14916.03,15521.59,14852.28,15075.39,5660100],["2021-07-05",15107.26,15234.75,14342.33,14629.18,8108400],["2021-07-06",14597.31,14916.03,13194.95,13194.95,9975900],["2021-07-07",13194.95,14023.62,13035.59,14023.62,11256800],["2021-07-08",14087.36,14374.21,13832.38,14023.62,5925700],["2021-07-09",13959.87,14151.1,13226.82,13386.18,8127800],["2021-07-12",13704.9,13704.9,12047.56,12302.54,15441100],["2021-07-13",11951.95,12653.13,11792.59,12653.13,5734800],["2021-07-14",12653.13,12812.49,11792.59,12334.41,6354200],["2021-07-15",12334.41,13035.59,12111.3,12908.1,5799800],["2021-07-16",12908.1,13003.72,12716.87,12716.87,5185900],["2021-07-19",12525.64,12525.64,11569.48,11601.35,10447300],["2021-07-20",11505.74,12621.25,11155.15,12621.25,8572800],["2021-07-21",12812.49,12971.84,12398.15,12557.51,3357400],["2021-07-22",12557.51,12876.23,12430.02,12748.74,4511900],["2021-07-23",12748.74,12780.61,12270.66,12302.54,3988500],["2021-07-26",12175.05,12430.02,11792.59,12398.15,3205200],["2021-07-27",12461.89,12971.84,12461.89,12812.49,6395000],["2021-07-28",12748.74,12908.1,12716.87,12716.87,4859400],["2021-07-29",12716.87,13194.95,12716.87,13194.95,6170500],["2021-07-30",13194.95,13545.54,13099.33,13449.92,6006300],["2021-08-02",13449.92,13545.54,13290.56,13354.31,7501000],["2021-08-03",13322.43,13673.03,13131.2,13673.03,8300300],["2021-08-04",13704.9,13991.74,13641.15,13832.38,5871600],["2021-08-05",13768.64,13991.74,13641.15,13928.0,8515700],["2021-08-06",13959.87,13991.74,13481.79,13481.79,6387900],["2021-08-09",13386.18,14214.85,13322.43,14182.98,10759500],["2021-08-10",14342.33,14724.8,14182.98,14406.08,8173500],["2021-08-11",14724.8,15011.64,14533.57,14597.31,8167075],["2021-08-12",14661.05,14947.9,14597.31,14661.05,6473800],["2021-08-13",14724.8,15776.57,14661.05,15776.57,11528000],["2021-08-16",15935.93,17051.44,15808.44,17019.57,16588587],["2021-08-17",17019.57,17147.06,16477.75,16637.11,12788400],["2021-08-18",16605.24,17083.31,16414.0,16923.95,11777300],["2021-08-19",16637.11,17019.57,16605.24,16828.34,9723600],["2021-08-20",16828.34,17019.57,15617.21,16095.29,18033900],["2021-08-23",16984.53,17695.92,16984.53,17695.92,5259700],["2021-08-24",18896.4,18896.4,16895.6,17784.85,11292900],["2021-08-25",17251.3,18007.16,16006.36,17873.77,4903700],["2021-08-26",17873.77,17873.77,17251.3,17429.15,5150800],["2021-08-27",17429.15,17607.0,16806.68,17607.0,4700000],["2021-08-30",17651.46,17873.77,17429.15,17873.77,6174550],["2021-08-31",17784.85,17962.7,17518.07,17518.07,5117500],["2021-09-01",17518.07,17695.92,17073.45,17518.07,5554000],["2021-09-06",17518.07,17784.85,17206.84,17384.69,6236600],["2021-09-07",17429.15,18229.47,17206.84,17918.23,12550500],["2021-09-08",18007.16,18185.01,17695.92,17829.31,5569400],["2021-09-09",17918.23,17918.23,17695.92,17918.23,3496600],["2021-09-10",17962.7,18229.47,17784.85,17962.7,7246300],["2021-09-13",17962.7,18096.08,17518.07,17784.85,5974700],["2021-09-14",17784.85,17829.31,17384.69,17384.69,3658200],["2021-09-15",17340.23,17518.07,16984.53,17384.69,5637300],["2021-09-16",17384.69,17473.61,17028.99,17162.38,3290000],["2021-09-17",17162.38,17918.23,17117.91,17784.85,6353101],["2021-09-20",17918.23,18007.16,17429.15,17473.61,4476500],["2021-09-21",17473.61,17562.54,16895.6,17206.84,4521700],["2021-09-22",17206.84,17429.15,16984.53,17206.84,3376200],["2021-09-23",17251.3,17384.69,17117.91,17162.38,4272700],["2021-09-24",17340.23,17340.23,16940.07,17073.45,2805400],["2021-09-27",17073.45,17206.84,15961.9,16006.36,6086500],["2021-09-28",15784.05,16539.91,15739.59,16450.98,4270870],["2021-09-29",16450.98,16495.45,16006.36,16095.29,2800200],["2021-09-30",16095.29,16273.13,16095.29,16139.75,1893400],["2021-10-01",16139.75,16317.6,15784.05,15828.51,3701000],["2021-10-04",15828.51,15961.9,15117.12,15339.43,5625100],["2021-10-05",15339.43,16450.98,15117.12,16362.06,4127300],["2021-10-06",16406.52,16450.98,16095.29,16273.13,2742000],["2021-10-07",16228.67,16628.83,16139.75,16539.91,4480500],["2021-10-08",16584.37,16762.22,16406.52,16628.83,3416300],["2021-10-11",16673.29,16984.53,16628.83,16984.53,3753500],["2021-10-12",16984.53,17117.91,16673.29,16673.29,4044100],["2021-10-13",16673.29,16851.14,16628.83,16673.29,2255300],["2021-10-14",16717.76,17117.91,16673.29,16806.68,4745800],["2021-10-15",16806.68,17117.91,16806.68,16851.14,3665400],["2021-10-18",16851.14,17295.76,16762.22,16984.53,4655600],["2021-10-19",16984.53,17251.3,16895.6,16984.53,4186000],["2021-10-20",16984.53,17251.3,16584.37,17073.45,5604400],["2021-10-21",17162.38,17251.3,16806.68,16851.14,2653000],["2021-10-22",16895.6,16940.07,16539.91,16673.29,3971100],["2021-10-25",16539.91,16717.76,16228.67,16273.13,4293400],["2021-10-26",16273.13,16539.91,16006.36,16450.98,2819000],["2021-10-27",16450.98,16762.22,16406.52,16762.22,3863200],["2021-10-28",16806.68,17429.15,16762.22,17117.91,8686100],["2021-10-29",17162.38,17340.23,16851.14,17117.91,4400200],["2021-11-01",17117.91,18051.62,17117.91,17962.7,12125500],["2021-11-02",17962.7,18451.78,17873.77,18451.78,9967500],["2021-11-03",18540.7,18674.09,18007.16,18229.47,9031075],["2021-11-04",18229.47,19518.87,18140.54,19252.1,11446200],["2021-11-05",19252.1,19563.33,19074.25,19207.63,8048619],["2021-11-08",19296.56,19919.03,19163.17,19563.33,10967500],["2021-11-09",19563.33,19785.64,18940.86,19474.41,8006200],["2021-11-10",19518.87,19874.57,19341.02,19429.95,6537000],["2021-11-11",19429.95,20007.95,18718.55,19429.95,11820200],["2021-11-12",19429.95,19785.64,19252.1,19785.64,6363700],["2021-11-15",20052.41,21564.13,19874.57,21297.35,8783400],["2021-11-16",21341.82,21564.13,20541.5,21297.35,7008100],["2021-11-17",21119.51,22142.13,20007.95,21608.59,7965400],["2021-11-18",21608.59,23209.22,21564.13,22897.99,9730150],["2021-11-19",22897.99,22897.99,20630.42,22008.75,18508720],["2021-11-22",22008.75,22453.37,21341.82,21964.29,12125675],["2021-11-23",22008.75,23120.3,21341.82,23120.3,12194600],["2021-11-24",23564.92,24009.54,22809.07,23653.85,11040640],["2021-11-25",23698.31,24898.79,23476.0,24676.47,12012305],["2021-11-26",24676.47,24809.86,23787.23,24098.47,11439735],["2021-11-29",23564.92,24543.09,23342.61,24276.32,22665825],["2021-11-30",24276.32,25121.1,23564.92,24276.32,18256115],["2021-12-01",24454.16,24454.16,23342.61,23698.31,11266960],["2021-12-02",23698.31,23965.08,23164.76,23164.76,10371665],["2021-12-03",23164.76,23342.61,21208.43,21208.43,17729150],["2021-12-06",21119.51,21653.05,19563.33,20452.57,16762340],["2021-12-07",20452.57,21119.51,20408.11,21119.51,7321600],["2021-12-08",21119.51,22231.06,21119.51,22008.75,11429905],["2021-12-09",22008.75,22942.45,21741.98,22897.99,7133540],["2021-12-10",22897.99,23342.61,22586.76,22764.6,7626382],["2021-12-13",22764.6,23342.61,22497.83,23120.3,6083805],["2021-12-14",23120.3,23520.46,22764.6,22853.53,6564615],["2021-12-15",22809.07,22897.99,22008.75,22008.75,7402915],["2021-12-16",22008.75,22231.06,21430.74,21608.59,8940925],["2021-12-17",21564.13,22675.68,21564.13,22675.68,6502865],["2021-12-20",22675.68,23564.92,22586.76,23120.3,8010425],["2021-12-21",23120.3,23120.3,22542.29,22631.22,5906100],["2021-12-22",22631.22,22986.91,21875.36,21919.82,6743500],["2021-12-23",21919.82,22053.21,20497.04,20986.12,9761200],["2021-12-24",21030.58,21786.44,20852.73,21341.82,3786500],["2021-12-27",21341.82,21697.51,21297.35,21519.66,3093200],["2021-12-28",21519.66,21786.44,21208.43,21341.82,4602000],["2021-12-29",21341.82,21964.29,21163.97,21608.59,4862900],["2021-12-30",21475.2,22853.53,21475.2,22720.14,5515300],["2021-12-31",22809.07,23075.84,22319.98,22497.83,3905400],["2022-01-04",22497.83,23075.84,22497.83,22942.45,5946295],["2022-01-05",22942.45,23787.23,22897.99,23209.22,10684857],["2022-01-06",23298.15,23342.61,22586.76,22675.68,5831860],["2022-01-07",22675.68,23342.61,22364.44,22897.99,6688720],["2022-01-10",22897.99,23120.3,21786.44,21830.9,10723195],["2022-01-11",21786.44,22142.13,20897.19,20941.66,8381595],["2022-01-12",20941.66,22142.13,20719.35,21919.82,8177660],["2022-01-13",22008.75,22319.98,21163.97,21163.97,5418300],["2022-01-14",21208.43,21564.13,20674.88,21119.51,4531040],["2022-01-17",21119.51,21341.82,19029.79,19029.79,15129365],["2022-01-18",19029.79,19029.79,17162.38,17518.07,8097615],["2022-01-19",17340.23,18540.7,17251.3,18451.78,5247380],["2022-01-20",18540.7,19118.71,18229.47,18896.4,4704300],["2022-01-21",18896.4,18985.32,18229.47,18229.47,4298685],["2022-01-24",18140.54,18229.47,16406.52,16406.52,9218375],["2022-01-25",16406.52,17251.3,16006.36,17073.45,4686700],["2022-01-26",17117.91,17340.23,16895.6,16895.6,2543000],["2022-01-27",16895.6,17740.38,16806.68,17340.23,3503000],["2022-01-28",17340.23,17962.7,17295.76,17740.38,3180313],["2022-02-07",17740.38,18585.16,17740.38,18229.47,2873400],["2022-02-08",18407.32,18674.09,17873.77,18451.78,3810320],["2022-02-09",18407.32,19118.71,18318.39,18674.09,4639300],["2022-02-10",18674.09,18896.4,18451.78,18540.7,3454605],["2022-02-11",18540.7,18896.4,18451.78,18763.01,3565950],["2022-02-14",18763.01,18763.01,17340.23,17829.31,5671525],["2022-02-15",17873.77,18407.32,17651.46,18273.93,2468035],["2022-02-16",18318.39,18851.94,18273.93,18451.78,4121200],["2022-02-17",18496.24,18540.7,18185.01,18318.39,4401410],["2022-02-18",18273.93,19029.79,18007.16,18851.94,4780800],["2022-02-21",18851.94,19741.18,18807.48,19429.95,6612950],["2022-02-22",19341.02,19429.95,18718.55,19074.25,5547685],["2022-02-23",19074.25,19429.95,19029.79,19252.1,3577250],["2022-02-24",19207.63,19652.26,18229.47,18896.4,9420220],["2022-02-25",18896.4,19830.1,18896.4,19563.33,8243300],["2022-02-28",19696.72,19874.57,19518.87,19607.79,4030770],["2022-03-01",19607.79,19919.03,19474.41,19785.64,4578915],["2022-03-02",20630.42,20630.42,19074.25,19252.1,6620185],["2022-03-03",19252.1,19563.33,19207.63,19563.33,3543000],["2022-03-04",19518.87,20230.26,19518.87,19785.64,6201600],["2022-03-07",19785.64,19785.64,19341.02,19518.87,4435600],["2022-03-08",19518.87,19785.64,19029.79,19207.63,7694380],["2022-03-09",17295.76,19385.48,17295.76,18896.4,5803120],["2022-03-10",19118.71,19474.41,18940.86,19029.79,3174175],["2022-03-11",19029.79,19029.79,18273.93,18362.85,5506965],["2022-03-14",18362.85,18451.78,17562.54,17873.77,4720705],["2022-03-15",18229.47,18229.47,17740.38,17962.7,3232580],["2022-03-16",18007.16,18318.39,18007.16,18096.08,3069600],["2022-03-17",18229.47,18940.86,18140.54,18362.85,2507400],["2022-03-18",18362.85,18674.09,18096.08,18407.32,8329100],["2022-03-21",18451.78,18629.63,18273.93,18540.7,3714299],["2022-03-22",18585.16,18896.4,18540.7,18807.48,4811800],["2022-03-23",18896.4,19252.1,18718.55,19163.17,6213170],["2022-03-24",19385.48,19429.95,19118.71,19118.71,4355410],["2022-03-25",19163.17,19252.1,17784.85,18763.01,3497075],["2022-03-28",18674.09,18763.01,17873.77,18140.54,5512065],["2022-03-29",18185.01,18585.16,18096.08,18318.39,3280700],["2022-03-30",18140.54,18540.7,16539.91,18007.16,3956515],["2022-03-31",18229.47,18407.32,17962.7,18007.16,2685800],["2022-04-01",18007.16,18362.85,17740.38,18362.85,3680575],["2022-04-04",18318.39,19652.26,18318.39,19252.1,7858100],["2022-04-05",19207.63,19429.95,18896.4,18896.4,3887300],["2022-04-06",18851.94,19118.71,18451.78,18763.01,4299100],["2022-04-07",18763.01,18896.4,18007.16,18007.16,6258700],["2022-04-08",18007.16,18007.16,16940.07,17073.45,8572005],["2022-04-12",17117.91,17295.76,15606.2,16895.6,9324500],["2022-04-13",16895.6,17162.38,16539.91,16895.6,13141000],["2022-04-14",18585.16,18585.16,17030.77,17301.1,5044100],["2022-04-15",17165.93,17571.43,15679.12,16490.11,3065300],["2022-04-18",16219.78,16490.11,14868.13,14935.71,4539300],["2022-04-19",13854.4,15543.96,13854.4,14124.73,3515900],["2022-04-20",14124.73,14597.8,12773.08,13921.98,3833400],["2022-04-21",13584.07,14597.8,12975.82,13854.4,5923600],["2022-04-22",13921.98,14462.64,13584.07,13854.4,4474305],["2022-04-25",13854.4,14259.89,12502.75,12502.75,7347900],["2022-04-26",11286.26,13043.41,11286.26,13043.41,5434600],["2022-04-27",13043.41,13246.15,12705.49,13110.99,2670500],["2022-04-28",13110.99,13313.74,12908.24,12908.24,3242500],["2022-04-29",12908.24,13448.9,12705.49,13110.99,4193817],["2022-05-04",11826.92,13246.15,11826.92,12637.91,2271125],["2022-05-05",11421.43,13043.41,11421.43,12435.16,4124700],["2022-05-06",11962.09,12435.16,11218.68,11218.68,5031700],["2022-05-09",10137.36,11826.92,10137.36,10137.36,10462215],["2022-05-10",9123.63,10813.19,9123.63,10813.19,6583600],["2022-05-11",10813.19,11151.1,10610.44,11015.93,3079800],["2022-05-12",11015.93,11015.93,10002.2,10204.95,6782500],["2022-05-13",9191.21,10407.69,9191.21,9529.12,13423000],["2022-05-16",9529.12,10407.69,9529.12,10340.11,17135500],["2022-05-17",9326.37,11353.85,9326.37,11353.85,8188200],["2022-05-18",11353.85,12164.84,11151.1,11151.1,12251400],["2022-05-19",10880.77,11962.09,10407.69,11691.76,13706300],["2022-05-20",11489.01,12164.84,11353.85,11759.34,8594100],["2022-05-23",11759.34,11962.09,10610.44,10880.77,13169525],["2022-05-24",10880.77,11489.01,10204.95,11489.01,12857200],["2022-05-25",11556.59,12502.75,11489.01,12300.0,13986700],["2022-05-26",12367.58,12637.91,11962.09,12164.84,8914100],["2022-05-27",12164.84,12502.75,11894.51,12097.25,9031200],["2022-05-30",12097.25,12637.91,11962.09,12164.84,7587000],["2022-05-31",12367.58,12367.58,11894.51,12300.0,8407400],["2022-06-01",12300.0,12502.75,11962.09,12435.16,8660900],["2022-06-02",12502.75,13178.57,12367.58,12502.75,15286300],["2022-06-03",12502.75,12773.08,12029.67,12300.0,6862500],["2022-06-06",12300.0,12773.08,12097.25,12097.25,8095010],["2022-06-07",12097.25,12300.0,11015.93,11894.51,15589400],["2022-06-08",11962.09,12705.49,11962.09,12367.58,8159900],["2022-06-09",12367.58,12773.08,12300.0,12502.75,6584000],["2022-06-10",12300.0,12435.16,11826.92,11826.92,8578400],["2022-06-13",11691.76,11826.92,10678.02,10678.02,11137400],["2022-06-14",10542.86,10948.35,10137.36,10542.86,6262380],["2022-06-15",10542.86,10813.19,9596.7,9799.45,7862200],["2022-06-16",9867.03,10407.69,9731.87,9799.45,5066400],["2022-06-17",9664.29,9799.45,8988.46,8988.46,9606500],["2022-06-20",8988.46,9393.96,8245.05,8245.05,8595000],["2022-06-21",8177.47,9056.04,8109.89,8988.46,8126200],["2022-06-22",8177.47,9799.45,8109.89,9461.54,6909500],["2022-06-23",9461.54,9664.29,9258.79,9596.7,5468100],["2022-06-24",9596.7,9934.62,9461.54,9596.7,6545200],["2022-06-27",9596.7,10272.53,9596.7,10137.36,6316300],["2022-06-28",9123.63,10272.53,9123.63,9934.62,7173210],["2022-06-29",10002.2,10407.69,9799.45,10002.2,6575800],["2022-06-30",10069.78,10137.36,9191.21,9191.21,7113100],["2022-07-01",9191.21,9867.03,9056.04,9799.45,9507000],["2022-07-04",9934.62,10475.27,9799.45,10137.36,8500600],["2022-07-05",10340.11,10340.11,9799.45,9799.45,5200300],["2022-07-06",9799.45,9934.62,9258.79,9393.96,7486900],["2022-07-07",9393.96,9529.12,9191.21,9326.37,5458375],["2022-07-08",9461.54,9867.03,9258.79,9731.87,12213200],["2022-07-11",8785.71,9934.62,8785.71,9461.54,8773500],["2022-07-12",9258.79,9731.87,9258.79,9664.29,6929600],["2022-07-13",9934.62,10204.95,9664.29,9867.03,13544800],["2022-07-14",9867.03,10745.6,9664.29,10610.44,18433700],["2022-07-15",10745.6,11015.93,10340.11,10340.11,9187200],["2022-07-18",10542.86,10678.02,10340.11,10407.69,9953700],["2022-07-19",11421.43,11421.43,10002.2,10137.36,13118100],["2022-07-20",10745.6,10745.6,10340.11,10475.27,12943900],["2022-07-21",10610.44,10610.44,10137.36,10407.69,17461600],["2022-07-22",11169.23,11169.23,10661.54,10661.54,13059600],["2022-07-25",10661.54,10746.15,10323.08,10492.31,8570000],["2022-07-26",10492.31,10576.92,10323.08,10323.08,6492300],["2022-07-27",10323.08,10492.31,10069.23,10407.69,9565300],["2022-07-28",10576.92,11253.85,10492.31,11000.0,17225400],["2022-07-29",11000.0,11338.46,11000.0,11084.62,11318510],["2022-08-01",11084.62,12100.0,11000.0,12015.38,21378900],["2022-08-02",12184.62,12269.23,11676.92,11846.15,19519700],["2022-08-03",11846.15,12184.62,11507.69,12100.0,13961819],["2022-08-04",12184.62,12607.69,11930.77,12100.0,18670000],["2022-08-05",12015.38,12607.69,11930.77,12353.85,15621600],["2022-08-08",12353.85,12607.69,12100.0,12523.08,13634300],["2022-08-09",12523.08,12692.31,12184.62,12438.46,12486320],["2022-08-10",12607.69,12607.69,12269.23,12269.23,11028500],["2022-08-11",12438.46,12861.54,12015.38,12184.62,23458400],["2022-08-12",12184.62,12607.69,12100.0,12523.08,11067400],["2022-08-15",13707.69,13707.69,12607.69,12607.69,16912900],["2022-08-16",12946.15,12946.15,12438.46,12523.08,8066200],["2022-08-17",13707.69,13707.69,12353.85,12353.85,12277500],["2022-08-18",12353.85,12776.92,12184.62,12438.46,17636500],["2022-08-19",12438.46,12692.31,12269.23,12438.46,10990700],["2022-08-22",11423.08,12269.23,11253.85,11507.69,35080630],["2022-08-23",11423.08,12100.0,11084.62,12100.0,13637560],["2022-08-24",12100.0,12184.62,11846.15,11930.77,7167510],["2022-08-25",11930.77,12100.0,11676.92,11676.92,13217915],["2022-08-26",11676.92,11846.15,11423.08,11423.08,12542100],["2022-08-29",11253.85,11423.08,10661.54,11338.46,16898400],["2022-08-30",11338.46,11592.31,11084.62,11084.62,9213100],["2022-08-31",11084.62,11338.46,11000.0,11169.23,5768000],["2022-09-05",11084.62,11253.85,10069.23,10915.38,7610580],["2022-09-06",10915.38,11338.46,10915.38,11084.62,7264900],["2022-09-07",11000.0,11169.23,10492.31,10492.31,9041940],["2022-09-08",9476.92,10661.54,9476.92,10238.46,11355225],["2022-09-09",10323.08,10407.69,9815.38,10323.08,9521119],["2022-09-12",10323.08,10576.92,10069.23,10153.85,4977300],["2022-09-13",10153.85,10323.08,9984.62,10238.46,4714200],["2022-09-14",9984.62,10407.69,9815.38,10323.08,9472000],["2022-09-15",9307.69,10492.31,9307.69,10153.85,3307000],["2022-09-16",9138.46,10153.85,9138.46,9646.15,10358700],["2022-09-19",9646.15,9815.38,9053.85,9138.46,9888800],["2022-09-20",9138.46,9476.92,9053.85,9392.31,7533300],["2022-09-21",9392.31,9392.31,9223.08,9307.69,3628100],["2022-09-22",9307.69,9730.77,9053.85,9646.15,11361200],["2022-09-23",9646.15,9815.38,9476.92,9476.92,5550000],["2022-09-26",9476.92,9476.92,8630.77,8800.0,11114300],["2022-09-27",8715.38,8969.23,8715.38,8715.38,5646200],["2022-09-28",8715.38,9053.85,8546.15,8800.0,12994900],["2022-09-29",8969.23,9053.85,8715.38,8715.38,7952100],["2022-09-30",8546.15,8884.62,8207.69,8884.62,11872400],["2022-10-03",8038.46,8884.62,8038.46,8038.46,10658800],["2022-10-04",7953.85,8376.92,7700.0,7700.0,8860100],["2022-10-05",7784.62,8207.69,7700.0,7953.85,6057800],["2022-10-06",7869.23,8123.08,7276.92,7361.54,7783900],["2022-10-07",7192.31,7361.54,6769.23,7107.69,12649500],["2022-10-10",7023.08,7530.77,6684.62,7276.92,10076100],["2022-10-11",7107.69,7361.54,6600.0,6600.0,12306200],["2022-10-12",6515.38,7192.31,6430.77,7023.08,9280400],["2022-10-13",7107.69,7276.92,6938.46,7107.69,7863900],["2022-10-14",7192.31,7700.0,7192.31,7446.15,14071400],["2022-10-17",7446.15,7446.15,7023.08,7192.31,6619700],["2022-10-18",7276.92,7530.77,7192.31,7276.92,8626600],["2022-10-19",7361.54,7446.15,7192.31,7192.31,5283450],["2022-10-20",7192.31,7192.31,7023.08,7107.69,3785200],["2022-10-21",7023.08,7107.69,6430.77,6430.77,16404100],["2022-10-24",5838.46,6684.62,5838.46,5838.46,21315686],["2022-10-25",5669.23,6346.15,5415.38,6007.69,13281600],["2022-10-26",5923.08,6261.54,5838.46,5923.08,3775100],["2022-10-27",5330.77,6515.38,5330.77,6515.38,12438400],["2022-10-28",6684.62,6853.85,6515.38,6515.38,8243300],["2022-10-31",6515.38,6769.23,6092.31,6515.38,12026600],["2022-11-01",6515.38,7107.69,6515.38,6938.46,18191100],["2022-11-02",6938.46,7192.31,6853.85,6938.46,10326700],["2022-11-03",6938.46,7107.69,6769.23,6938.46,10470500],["2022-11-04",6938.46,7023.08,6515.38,6684.62,16881300],["2022-11-07",6092.31,6769.23,6092.31,6092.31,14891200],["2022-11-08",6092.31,6430.77,5838.46,6346.15,11128800],["2022-11-09",6346.15,6600.0,6261.54,6346.15,7757100],["2022-11-10",6176.92,6346.15,5753.85,5753.85,12612600],["2022-11-11",5246.15,6092.31,5246.15,5415.38,11694200],["2022-11-14",5246.15,5584.62,4907.69,5076.92,12704500],["2022-11-15",4992.31,5161.54,4569.23,4569.23,11882600],["2022-11-16",4484.62,4992.31,4146.15,4992.31,14919100],["2022-11-17",4992.31,5415.38,4738.46,5415.38,15756700],["2022-11-18",5330.77,5923.08,5076.92,5923.08,23577400],["2022-11-21",5669.23,6176.92,5669.23,6092.31,10016900],["2022-11-22",6092.31,6600.0,5923.08,6092.31,19283000],["2022-11-23",6176.92,6176.92,5753.85,5753.85,9046500],["2022-11-24",5669.23,6007.69,5500.0,6007.69,11132900],["2022-11-25",5753.85,6600.0,5753.85,6600.0,16448900],["2022-11-28",6853.85,7192.31,6261.54,7192.31,24432800],["2022-11-29",7276.92,7784.62,6938.46,7446.15,25527700],["2022-11-30",7023.08,7615.38,7023.08,7446.15,25250200],["2022-12-01",7530.77,7869.23,7023.08,7192.31,32901000],["2022-12-02",7192.31,7869.23,6938.46,7869.23,34392500],["2022-12-05",8376.92,8630.77,8123.08,8376.92,37373201],["2022-12-06",8461.54,8546.15,7615.38,7615.38,49670700],["2022-12-07",7615.38,7869.23,7107.69,7276.92,24921400],["2022-12-08",7107.69,7953.85,7023.08,7953.85,33716400],["2022-12-09",8038.46,8207.69,7700.0,7869.23,31992000],["2022-12-12",7869.23,8376.92,7276.92,7276.92,36695800],["2022-12-13",7276.92,7953.85,7192.31,7953.85,25408000],["2022-12-14",7869.23,8461.54,7869.23,7953.85,22783100],["2022-12-15",7953.85,8207.69,7784.62,8038.46,17598200],["2022-12-16",7953.85,8461.54,7784.62,8376.92,35069000],["2022-12-19",8123.08,8969.23,8123.08,8292.31,32055900],["2022-12-20",7530.77,8376.92,7530.77,8038.46,36724500],["2022-12-21",7953.85,8207.69,7361.54,7700.0,22234400],["2022-12-22",6938.46,7953.85,6938.46,7530.77,16933100],["2022-12-23",7530.77,7615.38,7361.54,7446.15,11689000],["2022-12-26",7446.15,7530.77,6769.23,6769.23,26737800],["2022-12-27",6684.62,7446.15,6515.38,7446.15,16687400],["2022-12-28",7446.15,7615.38,7276.92,7361.54,9946500],["2022-12-29",7361.54,7446.15,7107.69,7192.31,8023700],["2022-12-30",7192.31,7361.54,7107.69,7107.69,7068800],["2023-01-03",6938.46,7784.62,6938.46,7784.62,23725900],["2023-01-04",7784.62,8038.46,7615.38,7615.38,13455600],["2023-01-05",7615.38,7784.62,7446.15,7615.38,11920100],["2023-01-06",6853.85,7869.23,6853.85,7530.77,16011700],["2023-01-09",7530.77,7784.62,7446.15,7530.77,7696600],["2023-01-10",7530.77,7700.0,7276.92,7530.77,10438500],["2023-01-11",7530.77,7953.85,7530.77,7700.0,16661600],["2023-01-12",7700.0,7784.62,7446.15,7615.38,8684600],["2023-01-13",7615.38,7953.85,7615.38,7700.0,19067700],["2023-01-16",7700.0,7869.23,7530.77,7700.0,9629300],["2023-01-17",7700.0,8123.08,7700.0,8123.08,22147900],["2023-01-18",8123.08,8207.69,7953.85,8038.46,16053900],["2023-01-19",8123.08,8461.54,7953.85,8376.92,18469600],["2023-01-27",8376.92,8630.77,8123.08,8207.69,16806400],["2023-01-30",8038.46,8630.77,8038.46,8207.69,25251500],["2023-01-31",8292.31,8461.54,8123.08,8461.54,18934500],["2023-02-01",8630.77,8715.38,7700.0,7869.23,34258900],["2023-02-02",7869.23,8038.46,7615.38,7700.0,22018900],["2023-02-03",7784.62,7869.23,7446.15,7615.38,12498300],["2023-02-06",7615.38,7700.0,7446.15,7615.38,10357100],["2023-02-07",7615.38,7784.62,7276.92,7276.92,15181500],["2023-02-08",7276.92,7530.77,7107.69,7361.54,14750500],["2023-02-09",7446.15,7446.15,7276.92,7276.92,6103700],["2023-02-10",7276.92,7361.54,7107.69,7192.31,8233200],["2023-02-13",7192.31,7192.31,6600.0,6769.23,19185600],["2023-02-14",6769.23,7023.08,6769.23,6853.85,5860400],["2023-02-15",6853.85,7192.31,6769.23,7107.69,10166700],["2023-02-16",7192.31,7276.92,7023.08,7276.92,7976400],["2023-02-17",7276.92,7361.54,7107.69,7107.69,6580400],["2023-02-20",7192.31,7700.0,7107.69,7700.0,16041200],["2023-02-21",7700.0,7869.23,7530.77,7530.77,10562200],["2023-02-22",7530.77,7530.77,7192.31,7192.31,16067100],["2023-02-23",7192.31,7276.92,6938.46,7276.92,12493300],["2023-02-24",7276.92,7361.54,7023.08,7023.08,5916500],["2023-02-27",7023.08,7107.69,6769.23,6853.85,11506800],["2023-02-28",6853.85,7023.08,6853.85,6853.85,5577900],["2023-03-01",6853.85,7192.31,6769.23,7192.31,7688700],["2023-03-02",7192.31,7276.92,7023.08,7023.08,3768100],["2023-03-03",7107.69,7192.31,6853.85,6853.85,6021900],["2023-03-06",6938.46,7276.92,6938.46,7023.08,8947500],["2023-03-07",6346.15,7192.31,6346.15,7192.31,7054300],["2023-03-08",7107.69,7446.15,7023.08,7361.54,15016000],["2023-03-09",6684.62,7446.15,6684.62,7361.54,11476000],["2023-03-10",7361.54,7446.15,7192.31,7361.54,13145200],["2023-03-13",7192.31,7361.54,7107.69,7192.31,8724800],["2023-03-14",7276.92,7276.92,6853.85,6938.46,14827100],["2023-03-15",7023.08,7615.38,7023.08,7615.38,29682500],["2023-03-16",7530.77,7700.0,7276.92,7361.54,12239400],["2023-03-17",7361.54,7615.38,7276.92,7446.15,11242300],["2023-03-20",7361.54,7446.15,7107.69,7107.69,11827400],["2023-03-21",6853.85,7276.92,6853.85,7192.31,8160800],["2023-03-22",7276.92,7361.54,7192.31,7192.31,5968200],["2023-03-23",7192.31,7446.15,7107.69,7446.15,12344600],["2023-03-24",7446.15,7700.0,7446.15,7530.77,20862300],["2023-03-27",7615.38,7784.62,7446.15,7700.0,22865600],["2023-03-28",7700.0,7784.62,7446.15,7530.77,17160600],["2023-03-29",7530.77,7615.38,7361.54,7530.77,15324000],["2023-03-30",7615.38,7869.23,7530.77,7615.38,23468900],["2023-03-31",7615.38,7869.23,7530.77,7784.62,27348700],["2023-04-03",7953.85,8207.69,7869.23,8038.46,22494700],["2023-04-04",8123.08,8207.69,7953.85,8123.08,24834000],["2023-04-05",8123.08,8207.69,8038.46,8207.69,17865800],["2023-04-06",8461.54,8461.54,7869.23,7869.23,30225000],["2023-04-07",7869.23,8123.08,7784.62,8038.46,26709000],["2023-04-10",8123.08,8800.0,8038.46,8800.0,69933900],["2023-04-11",8800.0,8969.23,8546.15,8969.23,30402100],["2023-04-12",8969.23,9307.69,8800.0,8884.62,35838200],["2023-04-13",8969.23,8969.23,8715.38,8715.38,21600000],["2023-04-14",8715.38,8969.23,8546.15,8546.15,35064800],["2023-04-17",8546.15,8630.77,8461.54,8546.15,17087600],["2023-04-18",8461.54,8800.0,8461.54,8800.0,42842400],["2023-04-19",8884.62,8884.62,8546.15,8546.15,16410100],["2023-04-20",8630.77,8630.77,8461.54,8630.77,11245000],["2023-04-21",8630.77,8969.23,8546.15,8630.77,26893300],["2023-04-24",8630.77,8800.0,8546.15,8630.77,12315100],["2023-04-25",8630.77,8715.38,8292.31,8292.31,24802900],["2023-04-26",8292.31,8376.92,8123.08,8376.92,16922500],["2023-04-27",8461.54,8461.54,8292.31,8376.92,8411000],["2023-04-28",8461.54,8630.77,8292.31,8546.15,14958100],["2023-05-04",8546.15,8800.0,8461.54,8630.77,17370800],["2023-05-05",8715.38,8800.0,8546.15,8630.77,13459100],["2023-05-08",8630.77,9138.46,8630.77,9138.46,38465900],["2023-05-09",9223.08,9223.08,8969.23,9138.46,12366100],["2023-05-10",9138.46,9561.54,9053.85,9392.31,41359500],["2023-05-11",9476.92,9476.92,9307.69,9307.69,24184700],["2023-05-12",9223.08,9646.15,9053.85,9561.54,24657000],["2023-05-15",9646.15,9815.38,9223.08,9223.08,20205200],["2023-05-16",9223.08,9392.31,9138.46,9307.69,16798300],["2023-05-17",9307.69,9392.31,9053.85,9053.85,28272100],["2023-05-18",9138.46,9476.92,8969.23,9138.46,25788700],["2023-05-19",9138.46,9392.31,9138.46,9307.69,13869000],["2023-05-22",9392.31,9476.92,9307.69,9392.31,13243300],["2023-05-23",9392.31,9646.15,9307.69,9392.31,24795300],["2023-05-24",9392.31,9646.15,9392.31,9392.31,14575000],["2023-05-25",9476.92,9476.92,9223.08,9307.69,22838200],["2023-05-26",9307.69,9476.92,9223.08,9392.31,9901600],["2023-05-29",9392.31,9984.62,9392.31,9984.62,32207600],["2023-05-30",9984.62,10069.23,9815.38,9984.62,32536200],["2023-05-31",9984.62,10069.23,9646.15,9815.38,22380500],["2023-06-01",9900.0,10153.85,9730.77,9984.62,20959800],["2023-06-02",9984.62,10323.08,9984.62,10153.85,22766400],["2023-06-05",10153.85,10407.69,9984.62,10153.85,20140500],["2023-06-06",10069.23,10746.15,9984.62,10746.15,57525274],["2023-06-07",10830.77,10915.38,10576.92,10746.15,17552700],["2023-06-08",10746.15,10830.77,10407.69,10407.69,32408600],["2023-06-09",10407.69,10746.15,10323.08,10746.15,28672000],["2023-06-12",10746.15,11000.0,10576.92,11000.0,45498900],["2023-06-13",11000.0,11507.69,11000.0,11423.08,38832900],["2023-06-14",11507.69,11507.69,11253.85,11253.85,25284400],["2023-06-15",11169.23,11423.08,11084.62,11338.46,16987500],["2023-06-16",11338.46,12015.38,11338.46,11423.08,58115800],["2023-06-19",11423.08,11676.92,11253.85,11423.08,26606200],["2023-06-20",11423.08,11676.92,11338.46,11676.92,20322800],["2023-06-21",11761.54,11930.77,11592.31,11846.15,22369600],["2023-06-22",11846.15,11930.77,11676.92,11761.54,24380900],["2023-06-23",11846.15,12015.38,11592.31,11676.92,27017700],["2023-06-26",11676.92,11676.92,11169.23,11592.31,39129300],["2023-06-27",11592.31,11761.54,11423.08,11592.31,14279500],["2023-06-28",11676.92,11761.54,11423.08,11423.08,22810700],["2023-06-29",11507.69,11507.69,11000.0,11000.0,33172700],["2023-06-30",9900.0,11338.46,9900.0,11169.23,16397300],["2023-07-03",11169.23,11423.08,11169.23,11338.46,12454300],["2023-07-04",11338.46,11676.92,11253.85,11592.31,28958400],["2023-07-05",11676.92,11761.54,11507.69,11507.69,16902900],["2023-07-06",11507.69,11676.92,11169.23,11507.69,26522000],["2023-07-07",11507.69,11592.31,11169.23,11592.31,17135800],["2023-07-10",11592.31,12184.62,11592.31,12100.0,36664600],["2023-07-11",12100.0,12269.23,11930.77,12015.38,20020200],["2023-07-12",12015.38,12269.23,12015.38,12100.0,16768800],["2023-07-13",12100.0,12269.23,11507.69,12269.23,14621500],["2023-07-14",12269.23,12353.85,11930.77,12353.85,24522500],["2023-07-17",12353.85,12607.69,12269.23,12438.46,17426400],["2023-07-18",12438.46,12523.08,12184.62,12269.23,13017600],["2023-07-19",12269.23,12438.46,12184.62,12269.23,16779700],["2023-07-20",12269.23,12353.85,12015.38,12184.62,13698000],["2023-07-21",12269.23,12438.46,12100.0,12438.46,22429200],["2023-07-24",12438.46,12861.54,12438.46,12861.54,23466400],["2023-07-25",12353.85,13030.77,12353.85,12776.92,15918700],["2023-07-26",12776.92,12946.15,12607.69,12861.54,12525100],["2023-07-27",12861.54,13030.77,12692.31,12861.54,28285800],["2023-07-28",12861.54,13115.38,12776.92,13115.38,21638900],["2023-07-31",13115.38,13284.62,12861.54,13200.0,14884900],["2023-08-01",13284.62,13284.62,12692.31,12692.31,17088200],["2023-08-02",12692.31,13030.77,12607.69,12861.54,12635800],["2023-08-03",12861.54,13115.38,12776.92,12946.15,14967200],["2023-08-04",12946.15,13284.62,12861.54,13115.38,17329600],["2023-08-07",13200.0,13792.31,13200.0,13623.08,25391100],["2023-08-08",13792.31,13876.92,13453.85,13623.08,17365000],["2023-08-09",13623.08,13792.31,13369.23,13369.23,18750200],["2023-08-10",13369.23,13453.85,13030.77,13030.77,35224000],["2023-08-11",13030.77,13538.46,12861.54,13538.46,16872600],["2023-08-14",13538.46,14469.23,13453.85,14215.38,32288300],["2023-08-15",14215.38,14384.62,13961.54,14046.15,11839600],["2023-08-16",13961.54,14130.77,13792.31,14130.77,14860600],["2023-08-17",14130.77,14723.08,14046.15,14130.77,25920100],["2023-08-18",14130.77,14130.77,12776.92,12776.92,45191500],["2023-08-21",12776.92,13538.46,12607.69,13200.0,25519100],["2023-08-22",13284.62,13876.92,12692.31,13876.92,33404400],["2023-08-23",13876.92,14130.77,13538.46,13538.46,17255600],["2023-08-24",13538.46,14300.0,13453.85,14300.0,30988300],["2023-08-25",14384.62,14638.46,14130.77,14300.0,22981400],["2023-08-28",14300.0,14638.46,14300.0,14638.46,36339000],["2023-08-29",14638.46,15061.54,14553.85,14976.92,25061700],["2023-08-30",14976.92,15738.46,14807.69,15653.85,22887300],["2023-08-31",15653.85,15823.08,15569.23,15738.46,16547800],["2023-09-05",15907.69,15907.69,15061.54,15569.23,18164800],["2023-09-06",15484.62,16415.38,15400.0,16161.54,25478700],["2023-09-07",16161.54,16330.77,15992.31,15992.31,13480300],["2023-09-08",16076.92,16161.54,15907.69,15907.69,12000900],["2023-09-11",16076.92,16500.0,15823.08,15907.69,22367500],["2023-09-12",15738.46,17346.15,15738.46,17346.15,27300801],["2023-09-13",17346.15,17515.38,16753.85,17176.92,18937100],["2023-09-14",17261.54,17261.54,16415.38,16584.62,26742700],["2023-09-15",16584.62,16838.46,16330.77,16584.62,15950000],["2023-09-18",16584.62,16923.08,16161.54,16500.0,18964300],["2023-09-19",16500.0,16753.85,15992.31,16584.62,20036400],["2023-09-20",16669.23,17176.92,16584.62,17092.31,14484200],["2023-09-21",17092.31,17261.54,16161.54,16246.15,31974800],["2023-09-22",16076.92,16246.15,14723.08,15061.54,53062300],["2023-09-25",14807.69,15230.77,13623.08,13623.08,38686200],["2023-09-26",13115.38,14807.69,13115.38,13876.92,38972900],["2023-09-27",13961.54,14976.92,13792.31,14976.92,31683600],["2023-09-28",15146.15,15146.15,14215.38,14723.08,24775200],["2023-09-29",14807.69,15146.15,14469.23,14553.85,21815400],["2023-10-02",14553.85,14976.92,14553.85,14723.08,16067300],["2023-10-03",14723.08,14723.08,13453.85,13453.85,40332600],["2023-10-04",13284.62,14638.46,12776.92,14300.0,33969300],["2023-10-05",14384.62,14638.46,13961.54,14046.15,18809900],["2023-10-06",13961.54,14723.08,13707.69,14638.46,24165600],["2023-10-09",14638.46,15061.54,14469.23,14892.31,23391500],["2023-10-10",14892.31,15315.38,14638.46,14638.46,24508500],["2023-10-11",14723.08,15484.62,14553.85,15400.0,29893300],["2023-10-12",15400.0,15653.85,14892.31,15315.38,24635700],["2023-10-13",15230.77,15569.23,14892.31,15400.0,22383700],["2023-10-16",15400.0,15484.62,14892.31,14976.92,26648400],["2023-10-17",14976.92,15230.77,13707.69,13707.69,27618800],["2023-10-18",13792.31,14384.62,12946.15,13961.54,38256001],["2023-10-19",13961.54,14130.77,13369.23,13369.23,23537200],["2023-10-20",13369.23,14130.77,12776.92,14130.77,29063500],["2023-10-23",14215.38,14215.38,13623.08,13792.31,17651600],["2023-10-24",12438.46,14130.77,12438.46,13961.54,19325500],["2023-10-25",13961.54,14384.62,13623.08,13707.69,33158400],["2023-10-26",13538.46,13707.69,12353.85,12438.46,63136800],["2023-10-27",11930.77,12946.15,11930.77,12776.92,25601400],["2023-10-30",12776.92,12776.92,11676.92,11676.92,27531700],["2023-10-31",11846.15,11930.77,10830.77,10915.38,34566300],["2023-11-01",10746.15,11930.77,10323.08,11930.77,47363800],["2023-11-02",12100.0,13115.38,11846.15,13030.77,44534200],["2023-11-03",13115.38,13284.62,12607.69,12946.15,29385800],["2023-11-06",12946.15,13538.46,12015.38,13538.46,33880400],["2023-11-07",12184.62,13961.54,12184.62,13453.85,40575000],["2023-11-08",12353.85,14723.08,12353.85,14723.08,43397300],["2023-11-09",14892.31,15315.38,14638.46,14638.46,36541600],["2023-11-10",14638.46,15146.15,14384.62,14723.08,35868100],["2023-11-13",14723.08,14976.92,14384.62,14807.69,33895600],["2023-11-14",14892.31,15569.23,14723.08,14892.31,33711500],["2023-11-15",13453.85,15823.08,13453.85,14976.92,34179100],["2023-11-16",14807.69,15315.38,14807.69,15315.38,28345900],["2023-11-17",15315.38,15569.23,14638.46,14723.08,47122600],["2023-11-20",14553.85,15484.62,13792.31,15230.77,32130900],["2023-11-21",15230.77,15569.23,15146.15,15230.77,27316800],["2023-11-22",15230.77,15569.23,15146.15,15569.23,34475700],["2023-11-23",15569.23,15738.46,14384.62,14384.62,32046800],["2023-11-24",14384.62,15061.54,14130.77,15061.54,38192000],["2023-11-27",15061.54,15230.77,14638.46,14723.08,12649600],["2023-11-28",13961.54,15061.54,13961.54,14892.31,19873400],["2023-11-29",14892.31,15400.0,14892.31,15315.38,23788600],["2023-11-30",15315.38,15738.46,15230.77,15315.38,40030100],["2023-12-01",15400.0,15738.46,15146.15,15569.23,24571000],["2023-12-04",15653.85,16838.46,15653.85,16500.0,44520500],["2023-12-05",15907.69,16669.23,15907.69,16415.38,20826100],["2023-12-06",16415.38,16669.23,16246.15,16669.23,17670900],["2023-12-07",16669.23,16753.85,15569.23,15992.31,65423100],["2023-12-08",15992.31,16161.54,15569.23,15653.85,19218600],["2023-12-11",15653.85,15992.31,15400.0,15823.08,21468000],["2023-12-12",15653.85,15992.31,14300.0,15738.46,10167800],["2023-12-13",15738.46,15992.31,15230.77,15400.0,20496300],["2023-12-14",15484.62,15738.46,15315.38,15400.0,18354100],["2023-12-15",15400.0,15823.08,15315.38,15653.85,17720200],["2023-12-18",15484.62,15738.46,15400.0,15484.62,11268600],["2023-12-19",15484.62,15907.69,15400.0,15907.69,28141300],["2023-12-20",15738.46,16076.92,15738.46,15907.69,12479800],["2023-12-21",15907.69,15907.69,15653.85,15907.69,9394500],["2023-12-22",15738.46,16161.54,15484.62,15653.85,31968200],["2023-12-25",15738.46,15907.69,15484.62,15738.46,11311000],["2023-12-26",14215.38,15992.31,14215.38,15823.08,13404500],["2023-12-27",15907.69,16161.54,15823.08,15907.69,14922900],["2023-12-28",15992.31,16076.92,15823.08,15907.69,11738500],["2023-12-29",14384.62,16076.92,14384.62,15992.31,14180000],["2024-01-02",15738.46,16161.54,15569.23,15653.85,17222000],["2024-01-03",15653.85,15823.08,15569.23,15823.08,10523100],["2024-01-04",15907.69,16246.15,15823.08,15823.08,30037800],["2024-01-05",15992.31,15992.31,15738.46,15823.08,12401600],["2024-01-08",15823.08,16161.54,15823.08,15907.69,19007400],["2024-01-09",15992.31,16076.92,15823.08,15823.08,14450900],["2024-01-10",15907.69,15907.69,15484.62,15569.23,28249800],["2024-01-11",15569.23,15992.31,15484.62,15738.46,20105700],["2024-01-12",15653.85,15823.08,15400.0,15569.23,20694700],["2024-01-15",15653.85,15738.46,15315.38,15315.38,14673900],["2024-01-16",15315.38,15569.23,15146.15,15569.23,15631200],["2024-01-17",15400.0,16161.54,15315.38,15738.46,25535000],["2024-01-18",15738.46,15907.69,15653.85,15738.46,10708500],["2024-01-19",15738.46,15992.31,15569.23,15569.23,12747400],["2024-01-22",15653.85,15992.31,15569.23,15738.46,19110300],["2024-01-23",15653.85,15738.46,15484.62,15569.23,17881100],["2024-01-24",14046.15,15823.08,14046.15,15569.23,14153000],["2024-01-25",15569.23,15653.85,15484.62,15569.23,5998700],["2024-01-26",15653.85,15738.46,15484.62,15569.23,8805100],["2024-01-29",15569.23,15653.85,15400.0,15484.62,7966600],["2024-01-30",15400.0,15569.23,15400.0,15569.23,5979000],["2024-01-31",15569.23,15992.31,15400.0,15484.62,32209200],["2024-02-01",15569.23,15653.85,15400.0,15484.62,8152000],["2024-02-02",15484.62,15738.46,15400.0,15484.62,20793500],["2024-02-05",15484.62,15653.85,15230.77,15315.38,27070700],["2024-02-06",13792.31,15569.23,13792.31,14807.69,40068900],["2024-02-07",14807.69,15061.54,14723.08,14892.31,17808700],["2024-02-15",14976.92,15230.77,14892.31,15146.15,11198900],["2024-02-16",14976.92,15315.38,13961.54,15146.15,11797400],["2024-02-19",15146.15,15230.77,14892.31,15146.15,14966300],["2024-02-20",14046.15,15484.62,14046.15,15230.77,23525500],["2024-02-21",15315.38,15400.0,15061.54,15146.15,18567674],["2024-02-22",15146.15,15315.38,14976.92,14976.92,11777000],["2024-02-23",14130.77,15061.54,13623.08,14638.46,25801700],["2024-02-26",14553.85,15061.54,14215.38,15061.54,20435800],["2024-02-27",14807.69,15315.38,14807.69,15146.15,14090900],["2024-02-28",14723.08,15230.77,14723.08,14892.31,15214700],["2024-02-29",14892.31,15315.38,14892.31,14976.92,36947274],["2024-03-01",15061.54,15400.0,14976.92,15230.77,34493800],["2024-03-04",15146.15,15653.85,14807.69,15315.38,22913300],["2024-03-05",14215.38,15400.0,14215.38,15400.0,18027975],["2024-03-06",15400.0,15484.62,14976.92,15061.54,21581100],["2024-03-07",13623.08,15992.31,13623.08,15823.08,62649100],["2024-03-08",15823.08,16161.54,15569.23,15653.85,40070100],["2024-03-11",15653.85,15738.46,15061.54,15230.77,25528400],["2024-03-12",15230.77,15315.38,14892.31,14976.92,18896600],["2024-03-13",14638.46,15738.46,14638.46,15653.85,32524100],["2024-03-14",15400.0,16415.38,15400.0,16161.54,63513100],["2024-03-15",16161.54,16330.77,15823.08,16161.54,29215700],["2024-03-18",15992.31,16669.23,15315.38,15992.31,49566600],["2024-03-19",16076.92,16415.38,15823.08,15907.69,31053900],["2024-03-20",15907.69,16246.15,15823.08,16246.15,25393900],["2024-03-21",16330.77,17092.31,16330.77,16838.46,58063000],["2024-03-22",16923.08,17261.54,16753.85,16923.08,30722900],["2024-03-25",16923.08,17515.38,16838.46,17007.69,39865700],["2024-03-26",16753.85,17261.54,16753.85,17261.54,22538100],["2024-03-27",17261.54,17600.0,17176.92,17346.15,16851600],["2024-03-28",17430.77,17515.38,17176.92,17430.77,18835100],["2024-03-29",17430.77,17515.38,17007.69,17007.69,18800000],["2024-04-01",17007.69,17346.15,16669.23,17176.92,24612400],["2024-04-02",17176.92,18107.69,16838.46,17938.46,32142100],["2024-04-03",18023.08,18192.31,17261.54,17600.0,23453600],["2024-04-04",17176.92,17684.62,17176.92,17261.54,20885300],["2024-04-05",17176.92,17261.54,16753.85,16753.85,27475400],["2024-04-08",16753.85,16923.08,16500.0,16500.0,21036400],["2024-04-09",16500.0,17092.31,16415.38,17092.31,21117300],["2024-04-10",17007.69,17176.92,16669.23,16753.85,17573500],["2024-04-11",16669.23,17176.92,16415.38,17007.69,19846200],["2024-04-12",17007.69,17684.62,16753.85,17600.0,29047600],["2024-04-15",17600.0,18107.69,16076.92,16076.92,50484900],["2024-04-16",16076.92,16415.38,15738.46,16330.77,38191800],["2024-04-17",16161.54,16584.62,15738.46,15738.46,20095800],["2024-04-19",14215.38,15738.46,14215.38,14723.08,44920400],["2024-04-22",15230.77,15992.31,14892.31,15569.23,24245900],["2024-04-23",15569.23,15738.46,14807.69,15146.15,17845700],["2024-04-24",14807.69,15907.69,13707.69,15738.46,23524400],["2024-04-25",15738.46,15823.08,15400.0,15823.08,15200800],["2024-04-26",15400.0,15823.08,15315.38,15484.62,15186500],["2024-05-02",15484.62,15653.85,15230.77,15400.0,10882800],["2024-05-03",15400.0,15823.08,15315.38,15400.0,13162500],["2024-05-06",15484.62,16076.92,15400.0,15907.69,24456000],["2024-05-07",16076.92,16076.92,15738.46,15907.69,13394900],["2024-05-08",15907.69,16330.77,15653.85,16076.92,24624300],["2024-05-09",16161.54,16330.77,15823.08,15907.69,15597700],["2024-05-10",16076.92,16246.15,15738.46,16076.92,19374800],["2024-05-13",16246.15,16246.15,15907.69,16076.92,11063900],["2024-05-14",16076.92,16415.38,15907.69,16246.15,18770100],["2024-05-15",16246.15,16669.23,16161.54,16415.38,22607300],["2024-05-16",16500.0,16838.46,16330.77,16415.38,20066800],["2024-05-17",16415.38,16753.85,16330.77,16584.62,18306500],["2024-05-20",16669.23,16923.08,16584.62,16584.62,19800600],["2024-05-21",14976.92,16669.23,14976.92,16500.0,18392400],["2024-05-22",14892.31,16838.46,14892.31,16330.77,28428100],["2024-05-23",16161.54,16415.38,15992.31,16415.38,21244400],["2024-05-24",16415.38,16415.38,15484.62,15738.46,30493500],["2024-05-27",14215.38,15823.08,14215.38,15653.85,9026800],["2024-05-28",15738.46,15992.31,15653.85,15907.69,11586900],["2024-05-29",15653.85,16076.92,15653.85,15653.85,9776700],["2024-05-30",15653.85,15653.85,15230.77,15484.62,20825300],["2024-05-31",15484.62,15653.85,15400.0,15400.0,6693500],["2024-06-03",15400.0,15907.69,15400.0,15823.08,10625200],["2024-06-04",15823.08,16076.92,15738.46,15738.46,9011300],["2024-06-05",15653.85,16076.92,15569.23,15653.85,11716700],["2024-06-06",15653.85,15907.69,15653.85,15738.46,8859700],["2024-06-07",15738.46,15992.31,15653.85,15738.46,6798500],["2024-06-10",15738.46,16161.54,15484.62,15823.08,15252300],["2024-06-11",15823.08,16246.15,15823.08,16246.15,17178000],["2024-06-12",15230.77,16584.62,14892.31,16500.0,18423900],["2024-06-13",16500.0,16753.85,16415.38,16415.38,14142300],["2024-06-14",15907.69,16669.23,15823.08,15823.08,19210900],["2024-06-17",14553.85,15907.69,14553.85,15653.85,12701300],["2024-06-18",14130.77,15823.08,14130.77,15653.85,7066700],["2024-06-19",15653.85,15823.08,15484.62,15569.23,10364600],["2024-06-20",15400.0,15738.46,15230.77,15400.0,11660500],["2024-06-21",15315.38,15569.23,15230.77,15400.0,7301300],["2024-06-24",13876.92,15484.62,13876.92,14723.08,27193700],["2024-06-25",13538.46,14976.92,13284.62,14807.69,7331300],["2024-06-26",14638.46,14976.92,14469.23,14638.46,7784200],["2024-06-27",14638.46,14723.08,14469.23,14638.46,6504800],["2024-06-28",13200.0,14723.08,13200.0,14215.38,15758800],["2024-07-01",13961.54,14469.23,13200.0,14469.23,4829800],["2024-07-02",14384.62,14723.08,14130.77,14638.46,3813500],["2024-07-03",13200.0,15061.54,13200.0,14892.31,11591300],["2024-07-04",14807.69,15315.38,14723.08,14976.92,8420100],["2024-07-05",14976.92,15061.54,14723.08,14892.31,6713600],["2024-07-08",14976.92,15061.54,14723.08,14723.08,9171900],["2024-07-09",14723.08,15061.54,14638.46,14976.92,10815000],["2024-07-10",13961.54,15061.54,13792.31,14807.69,6060200],["2024-07-11",13369.23,15061.54,13369.23,14892.31,7445100],["2024-07-12",14976.92,15061.54,14723.08,14807.69,4100100],["2024-07-15",14638.46,14976.92,14638.46,14807.69,4721000],["2024-07-16",13792.31,14976.92,13369.23,14723.08,7381900],["2024-07-17",14807.69,14976.92,14215.38,14469.23,11661900],["2024-07-18",14469.23,14638.46,14215.38,14553.85,6117400],["2024-07-19",13115.38,14807.69,13115.38,14638.46,13785400],["2024-07-22",14723.08,15146.15,14638.46,15061.54,19931200],["2024-07-23",15061.54,15061.54,14469.23,14469.23,7295900],["2024-07-24",14300.0,14469.23,14046.15,14384.62,11584500],["2024-07-25",13453.85,14300.0,13453.85,14046.15,8147800],["2024-07-26",14046.15,14300.0,14046.15,14215.38,4691200],["2024-07-29",14215.38,14469.23,14130.77,14130.77,3775501],["2024-07-30",13876.92,14215.38,13115.38,13876.92,7425400],["2024-07-31",13876.92,14130.77,13707.69,13707.69,6021300],["2024-08-01",13707.69,13876.92,12607.69,12776.92,27365400],["2024-08-02",12438.46,13369.23,11846.15,13030.77,11173100],["2024-08-05",13030.77,13030.77,11930.77,11930.77,14248600],["2024-08-06",11930.77,12523.08,11676.92,12353.85,11126200],["2024-08-07",12353.85,12523.08,12184.62,12353.85,6604700],["2024-08-08",11253.85,12776.92,11253.85,12353.85,9925300],["2024-08-09",12353.85,13030.77,12353.85,12946.15,13795300],["2024-08-12",11930.77,13200.0,11930.77,13200.0,5476600],["2024-08-13",12861.54,13284.62,12692.31,13030.77,6985300],["2024-08-14",12184.62,13453.85,12184.62,13115.38,9999400],["2024-08-15",13115.38,13200.0,12861.54,12861.54,4330100],["2024-08-16",12861.54,13792.31,12861.54,13707.69,18157200],["2024-08-19",13707.69,13876.92,12776.92,13453.85,9558200],["2024-08-20",13453.85,13792.31,13284.62,13623.08,9376200],["2024-08-21",13707.69,13961.54,13538.46,13961.54,9948600],["2024-08-22",12607.69,14130.77,12607.69,14130.77,11165700],["2024-08-23",15484.62,15484.62,13961.54,14215.38,10200200],["2024-08-26",14384.62,14553.85,14046.15,14130.77,11229200],["2024-08-27",12776.92,14215.38,12776.92,13876.92,5330600],["2024-08-28",13961.54,13961.54,13623.08,13876.92,10255200],["2024-08-29",12523.08,13961.54,12523.08,13876.92,3733400],["2024-08-30",13792.31,13961.54,13623.08,13876.92,9828700],["2024-09-04",13707.69,13792.31,13538.46,13538.46,8523500],["2024-09-05",13538.46,13792.31,13369.23,13538.46,5619900],["2024-09-06",13369.23,13538.46,12776.92,13200.0,9799200],["2024-09-09",13200.0,13369.23,12523.08,12861.54,24045700],["2024-09-10",11592.31,13030.77,11592.31,12523.08,12302500],["2024-09-11",12607.69,12692.31,12353.85,12523.08,5440900],["2024-09-12",12269.23,12776.92,11423.08,12438.46,5410100],["2024-09-13",12353.85,12776.92,11846.15,12523.08,7661500],["2024-09-16",11592.31,12692.31,11592.31,12353.85,4112600],["2024-09-17",11423.08,12776.92,11423.08,12692.31,6083600],["2024-09-18",12607.69,13200.0,12607.69,12946.15,11460600],["2024-09-19",11676.92,13115.38,11676.92,12946.15,6275800],["2024-09-20",13030.77,13284.62,12861.54,12946.15,7845200],["2024-09-23",12861.54,13030.77,12607.69,12776.92,5626200],["2024-09-24",12861.54,12946.15,12692.31,12946.15,5530700],["2024-09-25",11676.92,13369.23,11676.92,13200.0,12599100],["2024-09-26",12184.62,13453.85,12184.62,13284.62,8809800],["2024-09-27",13284.62,13453.85,13115.38,13200.0,21462100],["2024-09-30",13200.0,13453.85,13115.38,13200.0,8477800],["2024-10-01",13200.0,14046.15,13200.0,13707.69,59880200],["2024-10-02",13707.69,13876.92,13538.46,13707.69,9436100],["2024-10-03",13707.69,13876.92,13369.23,13453.85,15625600],["2024-10-04",13453.85,13538.46,13369.23,13369.23,5097800],["2024-10-07",13369.23,13538.46,13115.38,13284.62,11056000],["2024-10-08",13200.0,13453.85,13030.77,13030.77,11433901],["2024-10-09",12946.15,13369.23,12946.15,13284.62,8905601],["2024-10-10",13284.62,13453.85,13115.38,13115.38,4702000],["2024-10-11",13115.38,13200.0,13030.77,13115.38,4333600],["2024-10-14",13115.38,13453.85,13115.38,13284.62,7648500],["2024-10-15",13284.62,13453.85,13030.77,13030.77,8981100],["2024-10-16",13030.77,13115.38,12776.92,12861.54,6278400],["2024-10-17",12946.15,13030.77,12607.69,13030.77,8366900],["2024-10-18",11761.54,13200.0,11761.54,12946.15,21772800],["2024-10-21",12692.31,12946.15,12015.38,12607.69,10522800],["2024-10-22",12607.69,12692.31,12269.23,12353.85,12824900],["2024-10-23",12184.62,12438.46,12100.0,12269.23,9258800],["2024-10-24",12184.62,12353.85,11930.77,11930.77,9281100],["2024-10-25",11930.77,12100.0,11846.15,12015.38,5587300],["2024-10-28",11507.69,12100.0,11507.69,11846.15,12256701],["2024-10-29",11846.15,12100.0,11676.92,12015.38,4150700],["2024-10-30",11930.77,12100.0,11761.54,11930.77,23430300],["2024-10-31",12015.38,12184.62,11000.0,12015.38,5479900],["2024-11-01",11930.77,12100.0,11846.15,11846.15,4734200],["2024-11-04",11846.15,12015.38,11676.92,11846.15,12021500],["2024-11-05",11846.15,12015.38,11846.15,11846.15,18198800],["2024-11-06",11000.0,12100.0,11000.0,12015.38,5039000],["2024-11-07",12100.0,12269.23,12015.38,12015.38,4569400],["2024-11-08",12015.38,12184.62,11930.77,11930.77,25667200],["2024-11-11",11930.77,12015.38,11676.92,11846.15,6287400],["2024-11-12",11846.15,12015.38,11846.15,11846.15,4076000],["2024-11-13",11676.92,11846.15,11676.92,11761.54,4515800],["2024-11-14",11676.92,11846.15,11423.08,11507.69,6205600],["2024-11-15",11507.69,11592.31,11084.62,11169.23,9282300],["2024-11-18",10323.08,11423.08,10323.08,11169.23,8789100],["2024-11-19",11084.62,11338.46,10915.38,10915.38,5365400],["2024-11-20",10153.85,11423.08,10153.85,11084.62,7797300],["2024-11-21",11084.62,11338.46,11084.62,11169.23,2603200],["2024-11-22",11084.62,11253.85,11000.0,11000.0,4057500],["2024-11-25",10915.38,11084.62,10915.38,11084.62,3000500],["2024-11-26",11000.0,11507.69,10915.38,11338.46,7630400],["2024-11-27",10238.46,11423.08,10238.46,11338.46,3879200],["2024-11-28",10238.46,11423.08,10238.46,11169.23,3563200],["2024-11-29",11169.23,11253.85,11084.62,11169.23,3261900],["2024-12-02",11169.23,11423.08,11169.23,11169.23,2352600],["2024-12-03",11169.23,11253.85,11084.62,11084.62,4079400],["2024-12-04",11000.0,11084.62,10830.77,10915.38,6241100],["2024-12-05",10830.77,11846.15,10746.15,11761.54,17355300],["2024-12-06",11846.15,11930.77,11507.69,11507.69,8254500],["2024-12-09",11423.08,11761.54,11338.46,11507.69,5483400],["2024-12-10",11423.08,11676.92,11338.46,11423.08,4592100],["2024-12-11",11507.69,11592.31,11253.85,11423.08,8686400],["2024-12-12",11000.0,11507.69,11000.0,11338.46,5107900],["2024-12-13",11338.46,11338.46,11169.23,11169.23,3540600],["2024-12-16",11169.23,11338.46,11169.23,11253.85,3866600],["2024-12-17",11253.85,11338.46,11169.23,11253.85,2504700],["2024-12-18",11000.0,11338.46,11000.0,11253.85,5388100],["2024-12-19",11253.85,11253.85,10915.38,11084.62,7024600],["2024-12-20",11000.0,11169.23,10915.38,11000.0,4559400],["2024-12-23",11000.0,11169.23,10915.38,11000.0,3991600],["2024-12-24",10153.85,11084.62,10153.85,10915.38,3502600],["2024-12-25",10153.85,11338.46,10153.85,11084.62,8550400],["2024-12-26",11084.62,11253.85,11000.0,11000.0,18690200],["2024-12-27",10915.38,11169.23,10915.38,11000.0,4098300],["2024-12-30",10830.77,11084.62,10830.77,11000.0,4634700],["2024-12-31",10915.38,11000.0,10830.77,10830.77,4483400],["2025-01-02",10069.23,11000.0,10069.23,10830.77,3700500],["2025-01-03",10746.15,10915.38,10069.23,10576.92,5582600],["2025-01-06",10576.92,10661.54,10323.08,10323.08,6298400],["2025-01-07",10238.46,10492.31,9307.69,10153.85,4942300],["2025-01-08",10153.85,10238.46,9561.54,10153.85,4735400],["2025-01-09",9138.46,10238.46,9138.46,9984.62,3650900],["2025-01-10",9815.38,10069.23,9138.46,9646.15,7514000],["2025-01-13",8969.23,9815.38,8715.38,9646.15,7701200],["2025-01-14",9561.54,9730.77,9223.08,9476.92,4381000],["2025-01-15",8546.15,9900.0,8546.15,9815.38,23080600],["2025-01-16",9138.46,10407.69,9138.46,10069.23,9397500],["2025-01-17",9984.62,10323.08,9984.62,10323.08,4889900],["2025-01-20",9561.54,10492.31,9561.54,10153.85,6369300],["2025-01-21",10069.23,10746.15,9561.54,10492.31,15145100],["2025-01-22",10492.31,10661.54,10492.31,10492.31,11345600],["2025-01-23",10492.31,10915.38,10407.69,10830.77,10405600],["2025-01-24",9815.38,10915.38,9815.38,10830.77,5763601],["2025-02-03",10661.54,11084.62,10661.54,10915.38,14910100],["2025-02-04",10323.08,11761.54,9900.0,11676.92,25301700],["2025-02-05",11084.62,11761.54,10661.54,11592.31,6779900],["2025-02-06",10492.31,11846.15,10492.31,11592.31,10600800],["2025-02-07",11592.31,11676.92,11338.46,11507.69,21253700],["2025-02-10",11423.08,11592.31,11253.85,11338.46,12905500],["2025-02-11",11253.85,11507.69,11084.62,11423.08,7796400],["2025-02-12",10323.08,11676.92,10323.08,11423.08,6739200],["2025-02-13",10830.77,11507.69,10746.15,11423.08,6473600],["2025-02-14",11423.08,11761.54,11423.08,11592.31,18910300],["2025-02-17",11507.69,12100.0,11507.69,11846.15,16215600],["2025-02-18",11761.54,12100.0,11592.31,12015.38,14374700],["2025-02-19",11930.77,12269.23,11930.77,12100.0,11305500],["2025-02-20",12015.38,12269.23,12015.38,12184.62,12270100],["2025-02-21",12100.0,12184.62,11930.77,12015.38,8189800],["2025-02-24",10830.77,12269.23,10830.77,12269.23,9735600],["2025-02-25",11169.23,12523.08,11169.23,12184.62,12618800],["2025-02-26",12100.0,12353.85,12015.38,12100.0,11239400],["2025-02-27",12184.62,12269.23,11846.15,12100.0,11782400],["2025-02-28",12184.62,12353.85,12015.38,12100.0,8856400],["2025-03-03",12015.38,12100.0,11507.69,11761.54,28900700],["2025-03-04",11592.31,11846.15,11423.08,11676.92,7514200],["2025-03-05",11592.31,11930.77,11592.31,11592.31,7712600],["2025-03-06",11592.31,12100.0,11592.31,12100.0,18265100],["2025-03-07",12100.0,12184.62,12015.38,12184.62,13380300],["2025-03-10",12184.62,12438.46,12100.0,12269.23,19657100],["2025-03-11",11930.77,12353.85,11930.77,12353.85,15139400],["2025-03-12",12353.85,12861.54,12269.23,12692.31,22977400],["2025-03-13",11423.08,12776.92,11423.08,12438.46,12727800],["2025-03-14",12100.0,12946.15,11423.08,12607.69,16540400],["2025-03-17",12523.08,13030.77,12438.46,12692.31,9880100],["2025-03-18",12776.92,12861.54,12523.08,12607.69,9615500],["2025-03-19",12438.46,12607.69,12353.85,12438.46,8268600],["2025-03-20",12438.46,12861.54,12438.46,12607.69,16350700],["2025-03-21",11423.08,12692.31,11423.08,12438.46,7186700],["2025-03-24",12523.08,12776.92,12353.85,12776.92,11710600],["2025-03-25",11507.69,12946.15,11507.69,12692.31,10388700],["2025-03-26",12776.92,12776.92,12353.85,12353.85,29104700],["2025-03-27",12100.0,12523.08,12100.0,12438.46,14818500],["2025-03-28",12438.46,12523.08,12269.23,12438.46,8042600],["2025-03-31",12353.85,12438.46,12184.62,12184.62,10171600],["2025-04-01",12184.62,12607.69,12184.62,12607.69,35033300],["2025-04-02",12607.69,12776.92,12523.08,12607.69,12080000],["2025-04-03",12100.0,12438.46,11423.08,11423.08,46468400],["2025-04-04",11084.62,11338.46,10492.31,11253.85,25267100],["2025-04-08",11000.0,11253.85,10153.85,10153.85,17612900],["2025-04-09",9138.46,10576.92,9138.46,9900.0,28807400],["2025-04-10",10661.54,10830.77,10661.54,10830.77,2334200],["2025-04-11",11846.15,11846.15,11084.62,11592.31,23894000],["2025-04-14",11676.92,12184.62,11423.08,11930.77,19490600],["2025-04-15",11338.46,12100.0,11338.46,11761.54,14805700],["2025-04-16",11169.23,12015.38,11169.23,11846.15,9499500],["2025-04-17",11846.15,11930.77,11676.92,11930.77,8935800],["2025-04-18",11930.77,12776.92,11846.15,12438.46,38413300],["2025-04-21",11338.46,12607.69,11338.46,12269.23,17678500],["2025-04-22",11592.31,12353.85,11084.62,12015.38,32989700],["2025-04-23",11846.15,12523.08,11846.15,12100.0,13564100],["2025-04-24",13200.0,13300.0,12200.0,12300.0,18101700],["2025-04-25",12400.0,12500.0,12100.0,12300.0,10308201],["2025-04-28",12300.0,12500.0,12200.0,12300.0,10010000],["2025-04-29",12300.0,12400.0,12200.0,12300.0,5791100],["2025-05-05",12400.0,12600.0,12100.0,12300.0,9192502],["2025-05-06",12200.0,12700.0,12200.0,12400.0,16843500],["2025-05-07",12400.0,12500.0,12200.0,12300.0,7216901],["2025-05-08",12400.0,12600.0,12300.0,12500.0,15357300],["2025-05-09",12500.0,12600.0,12300.0,12300.0,7300500],["2025-05-12",12300.0,12500.0,12200.0,12400.0,11722300],["2025-05-13",12400.0,12800.0,12400.0,12500.0,17202700],["2025-05-14",12500.0,13000.0,12500.0,12800.0,28000600],["2025-05-15",12800.0,13300.0,12800.0,13100.0,31803195],["2025-05-16",13100.0,13400.0,12800.0,12800.0,15066100],["2025-05-19",13000.0,13000.0,12600.0,12700.0,11665700],["2025-05-20",12700.0,13000.0,12600.0,12900.0,10883400],["2025-05-21",12900.0,13100.0,12700.0,12900.0,15204900],["2025-05-22",12900.0,13600.0,12800.0,13000.0,32160800],["2025-05-23",13000.0,13300.0,12900.0,13100.0,11093600],["2025-05-26",13100.0,13300.0,12900.0,13300.0,14983801],["2025-05-27",13400.0,13700.0,13300.0,13400.0,21260700],["2025-05-28",13500.0,13800.0,13300.0,13400.0,14306600],["2025-05-29",13500.0,13600.0,13200.0,13300.0,11611101],["2025-05-30",13400.0,13600.0,13100.0,13100.0,16895900],["2025-06-02",13000.0,13400.0,13000.0,13400.0,13358600],["2025-06-03",13400.0,14300.0,13400.0,13800.0,42722800],["2025-06-04",13900.0,14100.0,13600.0,13800.0,14806900],["2025-06-05",13800.0,13900.0,13400.0,13500.0,19806800],["2025-06-06",13500.0,13600.0,13300.0,13500.0,13135000],["2025-06-09",13500.0,13600.0,13200.0,13300.0,13068800],["2025-06-10",13300.0,13500.0,13100.0,13200.0,12627200],["2025-06-11",12200.0,13300.0,12200.0,13100.0,9585200],["2025-06-12",13500.0,14000.0,13100.0,13300.0,9299400],["2025-06-13",13300.0,13300.0,12600.0,12800.0,36069800],["2025-06-16",12800.0,13200.0,12700.0,13100.0,10862600],["2025-06-17",13100.0,13200.0,12900.0,13000.0,10232500],["2025-06-18",12900.0,13100.0,12900.0,13000.0,9551400],["2025-06-19",13000.0,13100.0,12300.0,12800.0,8369700],["2025-06-20",12900.0,13100.0,12800.0,12900.0,8181600],["2025-06-23",12800.0,12900.0,12700.0,12700.0,8443400],["2025-06-24",12900.0,13200.0,12600.0,13000.0,17362700],["2025-06-25",13000.0,13100.0,12900.0,12900.0,8931800],["2025-06-26",12700.0,13000.0,12600.0,12900.0,14499600],["2025-06-27",12300.0,13000.0,12300.0,12900.0,9724000],["2025-06-30",13000.0,13200.0,12900.0,12900.0,9933700],["2025-07-01",11900.0,13000.0,11900.0,12800.0,7136200],["2025-07-02",11600.0,13600.0,11600.0,13400.0,30898500],["2025-07-03",13400.0,13800.0,13200.0,13400.0,37177900],["2025-07-04",13500.0,13700.0,13300.0,13500.0,17221000],["2025-07-07",13500.0,14300.0,13500.0,14100.0,39281900],["2025-07-08",14100.0,14400.0,14000.0,14200.0,25748700],["2025-07-09",14100.0,14900.0,14100.0,14400.0,47776200],["2025-07-10",14500.0,14600.0,14200.0,14400.0,18629600],["2025-07-11",14400.0,14900.0,14200.0,14600.0,40197500],["2025-07-14",14700.0,15200.0,14400.0,14700.0,31850700],["2025-07-15",14800.0,15700.0,14800.0,15000.0,50635000],["2025-07-16",15100.0,16200.0,15000.0,16200.0,47872900],["2025-07-17",16200.0,17200.0,16200.0,16500.0,48662400],["2025-07-18",16500.0,17500.0,16400.0,16800.0,39058100],["2025-07-21",16800.0,17000.0,16100.0,16400.0,46604000],["2025-07-22",16400.0,17500.0,16100.0,17400.0,48627700],["2025-07-23",17500.0,18500.0,17400.0,17800.0,41389100],["2025-07-24",17800.0,18100.0,17400.0,17800.0,33213400],["2025-07-25",17800.0,18900.0,17700.0,18600.0,45729700],["2025-07-28",18700.0,20400.0,18700.0,20400.0,43611100],["2025-07-29",20400.0,22100.0,19800.0,19800.0,91757500],["2025-07-30",19700.0,21700.0,19600.0,21700.0,60112700],["2025-07-31",21900.0,23800.0,21700.0,23000.0,51747402],["2025-08-01",23000.0,23300.0,21000.0,21500.0,72674980],["2025-08-04",21500.0,23600.0,20500.0,23600.0,58496800],["2025-08-05",23600.0,25200.0,21400.0,23200.0,80318600],["2025-08-06",23300.0,24400.0,23000.0,24200.0,44736600],["2025-08-07",25000.0,25000.0,23500.0,24100.0,30091100],["2025-08-08",24100.0,24300.0,23000.0,23400.0,52210400],["2025-08-11",23400.0,24500.0,23000.0,24400.0,47470700],["2025-08-12",24000.0,24700.0,23600.0,23900.0,20558900],["2025-08-13",24000.0,25200.0,23800.0,24900.0,60722300],["2025-08-14",25000.0,26700.0,24800.0,25600.0,34428600],["2025-08-15",25700.0,26300.0,24700.0,25300.0,43536500],["2025-08-18",25500.0,25800.0,24600.0,25300.0,34903900],["2025-08-19",25400.0,27100.0,25000.0,26000.0,46878200],["2025-08-20",26000.0,27000.0,23500.0,26600.0,61348000],["2025-08-21",26300.0,27300.0,25900.0,26600.0,32501600],["2025-08-22",26600.0,26600.0,24500.0,25100.0,46412100],["2025-08-25",25100.0,25800.0,23000.0,24000.0,35734700],["2025-08-26",23600.0,26400.0,22200.0,26300.0,35521400],["2025-08-27",26300.0,27500.0,26300.0,26400.0,39019500],["2025-08-28",26500.0,27400.0,25800.0,27300.0,36086300],["2025-08-29",27300.0,29500.0,27300.0,29200.0,44537500],["2025-09-03",29700.0,30000.0,28000.0,28600.0,35051100],["2025-09-04",28600.0,29400.0,28500.0,29100.0,20442600],["2025-09-05",29200.0,29700.0,27000.0,27000.0,33622800],["2025-09-08",27000.0,27500.0,25100.0,25300.0,57663000],["2025-09-09",25100.0,26800.0,24800.0,26800.0,28270600],["2025-09-10",27100.0,27400.0,26200.0,26600.0,19057100],["2025-09-11",26600.0,26800.0,24600.0,26000.0,37440900],["2025-09-12",26000.0,26500.0,25900.0,26000.0,13494900],["2025-09-15",26000.0,27000.0,25800.0,26600.0,19411700],["2025-09-16",26800.0,27400.0,26300.0,26400.0,25736000],["2025-09-17",26400.0,26500.0,25600.0,25600.0,16791900],["2025-09-18",25400.0,25900.0,25000.0,25300.0,18168400],["2025-09-19",25300.0,25700.0,25100.0,25100.0,15074600],["2025-09-22",25100.0,25400.0,24000.0,24200.0,24548500],["2025-09-23",24500.0,25000.0,24200.0,24500.0,19270700],["2025-09-24",24700.0,25900.0,24100.0,25900.0,17767800],["2025-09-25",25900.0,26300.0,25400.0,25500.0,19050500],["2025-09-26",25500.0,25700.0,24500.0,24700.0,22067700],["2025-09-29",25200.0,26500.0,24600.0,25300.0,25135900],["2025-09-30",25400.0,25900.0,24600.0,25700.0,27571600],["2025-10-01",25600.0,26600.0,25600.0,25800.0,21492400],["2025-10-02",26100.0,26200.0,25000.0,25000.0,17205000],["2025-10-03",25100.0,25100.0,24300.0,24300.0,24720600],["2025-10-06",24300.0,26700.0,24300.0,26700.0,33043300],["2025-10-07",27000.0,27400.0,26200.0,26300.0,48780400],["2025-10-08",27000.0,28200.0,26100.0,26600.0,38130400],["2025-10-09",26600.0,27200.0,26500.0,26700.0,16520300],["2025-10-10",26800.0,27100.0,26300.0,26500.0,21485700],["2025-10-13",26500.0,26800.0,25700.0,26800.0,27797100],["2025-10-14",27100.0,28100.0,26800.0,26900.0,46769600],["2025-10-15",26900.0,27400.0,26700.0,27000.0,22923600],["2025-10-16",27100.0,27800.0,27000.0,27300.0,26049900],["2025-10-17",27300.0,28200.0,27100.0,27400.0,31146300],["2025-10-20",27600.0,28000.0,24700.0,24700.0,49479400],["2025-10-21",24700.0,25600.0,23600.0,24800.0,34701100],["2025-10-22",25000.0,25400.0,23600.0,24900.0,27547500],["2025-10-23",25000.0,25200.0,24000.0,24000.0,17282500],["2025-10-24",24000.0,24000.0,22700.0,23100.0,34395100],["2025-10-27",23200.0,24200.0,22800.0,23000.0,25091700],["2025-10-28",23000.0,23900.0,22800.0,23900.0,16349200],["2025-10-29",24000.0,24500.0,23800.0,24000.0,15201110],["2025-10-30",23900.0,24100.0,22800.0,23100.0,21892600],["2025-10-31",23100.0,23400.0,22900.0,23000.0,15499702],["2025-11-03",23000.0,23200.0,20800.0,20800.0,42900500],["2025-11-04",20700.0,22800.0,20200.0,22800.0,35929000],["2025-11-05",23000.0,23200.0,22500.0,22600.0,19019100],["2025-11-06",22500.0,23100.0,22000.0,22600.0,19966300],["2025-11-07",22500.0,22800.0,21300.0,21400.0,22412900],["2025-11-10",21400.0,22300.0,19700.0,21400.0,25014900],["2025-11-11",21600.0,22400.0,21400.0,22200.0,14405100],["2025-11-12",22300.0,22900.0,22300.0,22700.0,15156600],["2025-11-13",22700.0,23000.0,22000.0,22400.0,12737900],["2025-11-14",22300.0,22900.0,22100.0,22600.0,11982300],["2025-11-17",22600.0,23100.0,22400.0,22900.0,15739700],["2025-11-18",23000.0,23500.0,22800.0,22900.0,13886700],["2025-11-19",22900.0,23000.0,21900.0,22200.0,16595400],["2025-11-20",22000.0,22400.0,21700.0,22000.0,10695000],["2025-11-21",21800.0,22000.0,21400.0,21600.0,12820100],["2025-11-24",21600.0,22100.0,21500.0,21500.0,8129200],["2025-11-25",19600.0,21600.0,19600.0,20600.0,19828100],["2025-11-26",21000.0,22100.0,20700.0,21700.0,17641800],["2025-11-27",21800.0,22000.0,21400.0,21400.0,9491000],["2025-11-28",21600.0,21600.0,20800.0,21000.0,11490800],["2025-12-01",21000.0,21300.0,20500.0,20500.0,15668300],["2025-12-02",20800.0,21300.0,20400.0,21300.0,16202400],["2025-12-03",21300.0,21600.0,21100.0,21400.0,16172000],["2025-12-04",21600.0,22200.0,21200.0,22000.0,23311900],["2025-12-05",21600.0,22200.0,19900.0,21600.0,15606100],["2025-12-08",21600.0,21700.0,21000.0,21000.0,15566400],["2025-12-09",21100.0,21600.0,20500.0,21200.0,23898800],["2025-12-10",21200.0,21700.0,20900.0,21300.0,8466100],["2025-12-11",21300.0,21700.0,21000.0,21200.0,11734300],["2025-12-12",21300.0,21500.0,20200.0,20300.0,22429500],["2025-12-15",19500.0,20800.0,18600.0,20300.0,18222100],["2025-12-16",20300.0,21900.0,20000.0,21400.0,21259100],["2025-12-17",21400.0,21600.0,20500.0,21000.0,7535001],["2025-12-18",21000.0,21300.0,20500.0,21000.0,9421200],["2025-12-19",21000.0,21400.0,20800.0,21300.0,12816500],["2025-12-22",21200.0,22200.0,21200.0,21900.0,17528200],["2025-12-23",21900.0,22300.0,21200.0,21400.0,13919900],["2025-12-24",21400.0,22000.0,21200.0,21700.0,13421200],["2025-12-25",21700.0,22200.0,21200.0,21300.0,19820900],["2025-12-26",21200.0,21500.0,20500.0,21100.0,23718900],["2025-12-29",21100.0,21200.0,20700.0,20800.0,10047300],["2025-12-30",20800.0,21900.0,20700.0,20900.0,38869300],["2025-12-31",20900.0,21100.0,20600.0,20600.0,8041200],["2026-01-05",20700.0,20700.0,19000.0,19400.0,23252900],["2026-01-06",19400.0,19700.0,18400.0,18800.0,25776300],["2026-01-07",18400.0,19600.0,18400.0,19400.0,11959500],["2026-01-08",19400.0,20100.0,19200.0,19700.0,26834100],["2026-01-09",19700.0,19900.0,18700.0,18800.0,18680700],["2026-01-12",18800.0,20600.0,18800.0,20600.0,30250700],["2026-01-13",20800.0,22000.0,20800.0,20800.0,29559800],["2026-01-14",20900.0,21300.0,20100.0,20800.0,25385000],["2026-01-15",20900.0,21100.0,20300.0,20500.0,18558200],["2026-01-16",20500.0,20800.0,19900.0,20200.0,18144100],["2026-01-19",20200.0,20700.0,20000.0,20200.0,11106200],["2026-01-20",20000.0,20500.0,19800.0,19800.0,14614300],["2026-01-21",19900.0,19900.0,18800.0,19100.0,28568200],["2026-01-22",19200.0,19800.0,19100.0,19400.0,13947700],["2026-01-23",19400.0,20000.0,19400.0,19500.0,21579500],["2026-01-26",19500.0,19800.0,18600.0,19000.0,21108500],["2026-01-27",18600.0,19200.0,17300.0,19000.0,7524200],["2026-01-28",19000.0,19200.0,18600.0,18700.0,11283800],["2026-01-29",18700.0,19100.0,18500.0,18600.0,25070100],["2026-01-30",18500.0,19000.0,18500.0,18700.0,14025300],["2026-02-02",17500.0,19000.0,17100.0,18800.0,18934000],["2026-02-03",18900.0,19100.0,18700.0,18700.0,15820900],["2026-02-04",18900.0,19500.0,18800.0,18900.0,15457100],["2026-02-05",19200.0,19300.0,18600.0,18800.0,9806400],["2026-02-06",18700.0,18800.0,17900.0,17900.0,18732500],["2026-02-09",18400.0,18400.0,17700.0,17700.0,10148900],["2026-02-10",17800.0,18000.0,17300.0,17600.0,6859000],["2026-02-11",17600.0,18400.0,17500.0,18300.0,7962700],["2026-02-12",18400.0,18500.0,18100.0,18300.0,4544900],["2026-02-13",18300.0,18600.0,18100.0,18500.0,8410900],["2026-02-23",18700.0,18800.0,18400.0,18800.0,7336400],["2026-02-24",18700.0,19500.0,18600.0,19100.0,22208000],["2026-02-25",19100.0,19300.0,18800.0,18800.0,14413100],["2026-02-26",18900.0,19100.0,18700.0,19000.0,9128200],["2026-02-27",19000.0,19300.0,18800.0,18900.0,13604600],["2026-03-02",18900.0,18900.0,17500.0,18100.0,25707200],["2026-03-03",18100.0,19100.0,18000.0,18300.0,13297100],["2026-03-04",18200.0,18800.0,17700.0,18800.0,28147600],["2026-03-05",18800.0,20600.0,18800.0,19700.0,46302200],["2026-03-06",19700.0,19800.0,18300.0,18400.0,30003100],["2026-03-09",18000.0,18000.0,16600.0,16600.0,22597200],["2026-03-10",16500.0,18100.0,16100.0,16600.0,34532400],["2026-03-11",16700.0,17700.0,16200.0,17400.0,14744900],["2026-03-12",18000.0,18100.0,16700.0,16700.0,17305200],["2026-03-13",16700.0,17000.0,16300.0,16400.0,15763300],["2026-03-16",16400.0,16900.0,16200.0,16400.0,17507600],["2026-03-17",16500.0,17200.0,16500.0,16600.0,15284500],["2026-03-18",16700.0,16900.0,16000.0,16200.0,15460400],["2026-03-19",15900.0,16200.0,15400.0,15700.0,21181400],["2026-03-20",15000.0,16300.0,14500.0,16000.0,17144000],["2026-03-23",16000.0,16000.0,14800.0,14800.0,19071000],["2026-03-24",15600.0,15800.0,15200.0,15400.0,9890200],["2026-03-25",15400.0,16300.0,15400.0,16000.0,17732100],["2026-03-26",16000.0,16200.0,14600.0,15900.0,13005100],["2026-03-27",15900.0,17100.0,15800.0,17100.0,32869600],["2026-03-30",16500.0,16900.0,15800.0,16700.0,12296000],["2026-03-31",16600.0,17200.0,16600.0,16700.0,33900300],["2026-04-01",17100.0,17800.0,17000.0,17500.0,23825000],["2026-04-02",17500.0,17700.0,16800.0,17100.0,15794800],["2026-04-03",17000.0,17400.0,16900.0,16900.0,8214200],["2026-04-06",16900.0,17100.0,16500.0,16500.0,9936000],["2026-04-07",16500.0,17200.0,16400.0,17200.0,11330000],["2026-04-08",17800.0,18800.0,17800.0,18600.0,32465500],["2026-04-09",18600.0,18700.0,18000.0,18000.0,22398200],["2026-04-10",18500.0,18600.0,17800.0,17900.0,29190900],["2026-04-13",17900.0,18200.0,17500.0,17900.0,24621100],["2026-04-14",17900.0,18400.0,17900.0,18100.0,12540300],["2026-04-15",18100.0,18700.0,18100.0,18200.0,37653100],["2026-04-16",18300.0,18700.0,18000.0,18400.0,19021400],["2026-04-17",18600.0,18900.0,18100.0,18100.0,34159200],["2026-04-20",17100.0,18300.0,17100.0,18100.0,8811200],["2026-04-21",18000.0,18200.0,17400.0,17400.0,21550400],["2026-04-22",17500.0,17600.0,17300.0,17300.0,43495500],["2026-04-23",17000.0,17500.0,16800.0,17000.0,23586800],["2026-04-24",16900.0,17200.0,16800.0,16900.0,32712200],["2026-04-28",16900.0,17100.0,16700.0,16700.0,3932800],["2026-04-29",16700.0,17000.0,16600.0,16900.0,5468600],["2026-05-04",17100.0,17300.0,16900.0,16900.0,15011200],["2026-05-05",16900.0,17100.0,16700.0,16700.0,21999500],["2026-05-06",16700.0,17700.0,16600.0,17500.0,24328800],["2026-05-07",17400.0,17800.0,17200.0,17200.0,24533500],["2026-05-08",17300.0,17600.0,17000.0,17400.0,9149400],["2026-05-11",17400.0,18100.0,17300.0,17700.0,21231900],["2026-05-12",17800.0,17900.0,17600.0,17800.0,5943700],["2026-05-13",17800.0,18200.0,17500.0,17700.0,31424700],["2026-05-14",17700.0,17900.0,17500.0,17700.0,6682100],["2026-05-15",17700.0,18000.0,17600.0,17700.0,10551600],["2026-05-18",17600.0,18000.0,17400.0,18000.0,22529500],["2026-05-19",18000.0,18400.0,17800.0,17800.0,21940800],["2026-05-20",17800.0,17800.0,16600.0,17200.0,20541100],["2026-05-21",17400.0,17500.0,17000.0,17100.0,6933300],["2026-05-22",17100.0,18100.0,16900.0,17700.0,17700300],["2026-05-25",17800.0,18000.0,17700.0,17700.0,6014000],["2026-05-26",17700.0,18700.0,17700.0,18400.0,31135400],["2026-05-27",18400.0,18600.0,18200.0,18300.0,9737900],["2026-05-28",18200.0,18700.0,18000.0,18000.0,16793900],["2026-05-29",18000.0,18300.0,17700.0,18000.0,11664700],["2026-06-01",18000.0,18600.0,17900.0,18200.0,11887400],["2026-06-02",18100.0,18400.0,17500.0,17700.0,13573600],["2026-06-03",17700.0,18500.0,17100.0,18400.0,18806500],["2026-06-04",18400.0,18500.0,17500.0,18200.0,6586300],["2026-06-05",18200.0,18400.0,18000.0,18000.0,9048600],["2026-06-08",18000.0,18000.0,17600.0,18000.0,15754400],["2026-06-09",18000.0,18100.0,17700.0,18000.0,7028400],["2026-06-10",18000.0,18500.0,17800.0,18300.0,16356400],["2026-06-11",18300.0,18700.0,18100.0,18300.0,16998400],["2026-06-12",18400.0,18800.0,18100.0,18200.0,17974300],["2026-06-15",18400.0,19500.0,18300.0,18900.0,38385729],["2026-06-16",18900.0,19400.0,18800.0,19200.0,17579001],["2026-06-17",18900.0,19600.0,18900.0,19300.0,15274100],["2026-06-18",19300.0,19400.0,19000.0,19100.0,8931600],["2026-06-19",19100.0,19400.0,18700.0,18800.0,13974300],["2026-06-22",18600.0,19200.0,18600.0,19100.0,9145600],["2026-06-23",19000.0,19300.0,18200.0,18400.0,21682600],["2026-06-24",18400.0,18800.0,18100.0,18300.0,18088863],["2026-06-25",18200.0,18500.0,18100.0,18200.0,4442826],["2026-06-26",18200.0,18300.0,18000.0,18200.0,14359152],["2026-06-29",18200.0,18600.0,18100.0,18400.0,28739900],["2026-06-30",18400.0,19000.0,18200.0,18500.0,13265600],["2026-07-01",18500.0,18900.0,18500.0,18800.0,7150900],["2026-07-02",18900.0,19100.0,18700.0,18800.0,9900201],["2026-07-03",18900.0,19600.0,18700.0,19300.0,25623003],["2026-07-06",19400.0,19500.0,18200.0,18700.0,16318800],["2026-07-07",18700.0,19300.0,18400.0,19300.0,10450500],["2026-07-08",19300.0,20000.0,19200.0,19400.0,28335300],["2026-07-09",19400.0,19500.0,19000.0,19100.0,12196200],["2026-07-10",19000.0,19200.0,18500.0,18500.0,17577400],["2026-07-13",18500.0,18500.0,17100.0,17500.0,30052300],["2026-07-14",17500.0,17700.0,17100.0,17600.0,12677200],["2026-07-15",17600.0,17700.0,16700.0,16800.0,13231000],["2026-07-16",16800.0,17000.0,16000.0,16900.0,23080300],["2026-07-17",16800.0,17100.0,16400.0,16400.0,6264100],["2026-07-20",16300.0,16400.0,14900.0,15000.0,25766600],["2026-07-21",15000.0,15600.0,14600.0,15000.0,13090700],["2026-07-22",15000.0,15800.0,15000.0,15400.0,16244400],["2026-07-23",15200.0,16500.0,13900.0,16100.0,15984200],["2026-07-24",16100.0,16200.0,15100.0,15200.0,10693500],["2026-07-27",15100.0,15500.0,14300.0,14300.0,12186500],["2026-07-28",13100.0,15400.0,13000.0,15000.0,16082400],["2026-07-29",14300.0,15200.0,14300.0,15000.0,5171700],["2026-07-30",15100.0,16000.0,14900.0,15600.0,12809300],["2026-07-31",15700.0,15900.0,15200.0,15200.0,8803800],["2026-08-03",15300.0,15900.0,15300.0,15600.0,13937900],["2026-08-04",15800.0,15900.0,15500.0,15800.0,8525900],["2026-08-05",15900.0,16300.0,15800.0,16000.0,11122900],["2026-08-06",16000.0,16100.0,15700.0,15700.0,35109800],["2026-08-07",15700.0,16000.0,15600.0,15600.0,6005600],["2026-08-10",15600.0,16100.0,15600.0,16000.0,9348100],["2026-08-11",16000.0,16300.0,15900.0,15900.0,12834900],["2026-08-12",16000.0,16100.0,15800.0,15900.0,6152500],["2026-08-13",15900.0,16300.0,15700.0,15800.0,16836900],["2026-08-14",15800.0,15800.0,15100.0,15300.0,20064600],["2026-08-17",15300.0,15400.0,15000.0,15200.0,8009800],["2026-08-18",15200.0,15300.0,14600.0,14700.0,14815500],["2026-08-19",14700.0,14900.0,14500.0,14800.0,6248600],["2026-08-20",14500.0,15100.0,14500.0,14700.0,4603500],["2026-08-21",14800.0,15900.0,14500.0,15900.0,23534000],["2026-08-24",15900.0,16200.0,15600.0,15600.0,15876700],["2026-08-25",15600.0,15900.0,15500.0,15600.0,14075800],["2026-08-26",15600.0,15800.0,15400.0,15700.0,8896900],["2026-08-27",15700.0,15900.0,15600.0,15700.0,6397700],["2026-08-28",15700.0,16200.0,15400.0,15800.0,14372900],["2026-09-03",15800.0,15800.0,15400.0,15400.0,10273400],["2026-09-04",15500.0,15600.0,15300.0,15300.0,9399200],["2026-09-07",15300.0,15500.0,15000.0,15000.0,8053800],["2026-09-08",15000.0,15300.0,14600.0,15100.0,5013100],["2026-09-09",15200.0,15200.0,14800.0,14900.0,6460700],["2026-09-10",15000.0,15100.0,14700.0,14900.0,6102500],["2026-09-11",14900.0,14900.0,14200.0,14300.0,13438600],["2026-09-14",14200.0,14500.0,13700.0,14000.0,10651900],["2026-09-15",14000.0,14400.0,13800.0,14200.0,5766900],["2026-09-16",14200.0,14300.0,13900.0,14000.0,4067500],["2026-09-17",13800.0,14800.0,13700.0,14300.0,11921500],["2026-09-18",14300.0,14700.0,14100.0,14400.0,6546700],["2026-09-21",14400.0,14700.0,14100.0,14100.0,5149700],["2026-09-22",14100.0,14400.0,14100.0,14200.0,4249200],["2026-09-23",14300.0,14400.0,14100.0,14100.0,3415400],["2026-09-24",14100.0,14200.0,13800.0,13900.0,6146600],["2026-09-25",13900.0,14000.0,13700.0,13700.0,5275700],["2026-09-28",13700.0,13800.0,13100.0,13200.0,13710200],["2026-09-29",13200.0,13400.0,12700.0,13100.0,6261500],["2026-09-30",13000.0,13400.0,13000.0,13000.0,7739800],["2026-10-01",12900.0,13500.0,12900.0,13300.0,9850000],["2026-10-02",13400.0,13500.0,13000.0,13000.0,6198900]]}