{"sym":"TNG","index":false,"bars":[["2007-11-22",3294.96,3609.92,3149.6,3246.51,29400],["2007-11-23",3198.05,3198.05,3096.3,3096.3,800],["2007-11-26",2834.64,2834.64,2834.64,2834.64,1500],["2007-11-27",2553.6,2786.18,2553.6,2616.59,69000],["2007-11-28",2524.52,2568.13,2432.46,2519.68,28100],["2007-11-29",2519.68,2616.59,2447.0,2490.61,45700],["2007-11-30",2519.68,2519.68,2374.31,2374.31,46900],["2007-12-03",2471.22,2674.74,2422.77,2674.74,229300],["2007-12-04",2878.25,2878.25,2665.04,2878.25,227000],["2007-12-05",3159.29,3159.29,2737.73,3101.14,192600],["2007-12-06",3004.23,3149.6,3004.23,3125.37,82600],["2007-12-07",3096.3,3149.6,2883.09,3004.23,158500],["2007-12-10",3052.69,3052.69,2786.18,2834.64,81600],["2007-12-11",2815.26,2815.26,2665.04,2718.35,50200],["2007-12-12",2761.96,2907.32,2713.5,2713.5,69200],["2007-12-13",2863.71,2863.71,2737.73,2771.65,19400],["2007-12-14",2684.43,2805.57,2684.43,2761.96,22600],["2007-12-17",2604.14,2761.96,2568.13,2577.83,31900],["2007-12-18",2519.68,2708.65,2519.68,2665.04,42800],["2007-12-19",2713.5,2854.02,2713.5,2805.57,42900],["2007-12-20",2604.14,2786.18,2572.98,2684.43,26200],["2007-12-21",2665.04,2786.18,2665.04,2703.81,30200],["2007-12-24",2674.74,2737.73,2674.74,2689.27,26900],["2007-12-25",2626.28,2684.43,2626.28,2669.89,15300],["2007-12-26",2616.59,2713.5,2616.59,2665.04,22000],["2007-12-27",2689.27,2732.88,2689.27,2689.27,10800],["2007-12-28",2640.82,2703.81,2640.82,2665.04,22200],["2008-01-02",2568.13,2679.58,2568.13,2568.13,18900],["2008-01-03",2690.92,2854.02,2519.68,2543.91,13900],["2008-01-04",2451.84,2524.52,2451.84,2471.22,13500],["2008-01-07",2350.08,2398.54,2350.08,2374.31,25800],["2008-01-08",2180.49,2422.77,2180.49,2228.95,57800],["2008-01-09",2156.26,2277.4,2156.26,2180.49,58600],["2008-01-10",2083.29,2209.56,1991.52,2049.66,50900],["2008-01-11",2020.59,2175.65,2020.59,2035.13,39600],["2008-01-14",1855.84,1967.29,1855.84,1865.53,42300],["2008-01-15",1713.24,1817.08,1705.63,1715.32,63500],["2008-01-16",1768.62,1880.07,1768.62,1880.07,24100],["2008-01-17",1941.65,2059.35,1792.85,1986.67,90500],["2008-01-18",1865.53,2059.35,1865.53,2010.9,49600],["2008-01-21",1889.76,2083.58,1889.76,2010.9,29500],["2008-01-22",1894.6,1981.82,1865.53,1957.6,39400],["2008-01-23",1913.99,1938.21,1792.85,1889.76,39200],["2008-01-24",1933.37,1943.06,1797.69,1841.3,27800],["2008-01-25",1841.3,1899.45,1841.3,1875.22,26100],["2008-01-28",1889.76,1889.76,1817.08,1817.08,6300],["2008-01-29",1884.91,1894.6,1836.46,1894.6,42400],["2008-01-30",1938.21,2059.35,1938.21,2059.35,59900],["2008-01-31",2132.04,2180.49,1962.44,2083.58,68800],["2008-02-01",2132.04,2180.49,2083.58,2170.8,41900],["2008-02-12",2035.13,2083.58,1938.21,2073.89,36500],["2008-02-13",2083.58,2083.58,1947.91,1972.13,20100],["2008-02-14",2010.9,2069.04,1986.67,1986.67,17600],["2008-02-15",1952.75,1986.67,1889.76,1933.37,19600],["2008-02-18",1889.76,1889.76,1729.86,1821.92,24100],["2008-02-19",1768.62,1909.14,1695.94,1826.77,32900],["2008-02-20",1841.3,1865.53,1666.86,1666.86,33800],["2008-02-21",1599.03,1599.03,1555.42,1555.42,25600],["2008-02-22",1453.66,1671.71,1405.21,1531.19,38800],["2008-02-25",1405.21,1623.25,1405.21,1623.25,22500],["2008-02-26",1647.48,1700.78,1453.66,1458.51,33100],["2008-02-27",1502.12,1599.03,1453.66,1453.66,33900],["2008-02-28",1511.81,1526.34,1448.82,1477.89,10800],["2008-02-29",1429.43,1453.66,1405.21,1405.21,23600],["2008-03-03",1410.05,1429.43,1269.53,1308.29,37100],["2008-03-04",1211.38,1216.23,1187.16,1187.16,19300],["2008-03-05",1090.25,1187.16,1075.71,1095.09,64400],["2008-03-06",1196.85,1196.85,1196.85,1196.85,1300],["2008-03-07",1313.14,1313.14,1313.14,1313.14,6700],["2008-03-10",1443.97,1443.97,1317.99,1385.82,86600],["2008-03-11",1448.82,1448.82,1308.29,1332.52,41800],["2008-03-12",1342.21,1468.2,1342.21,1468.2,51800],["2008-03-13",1550.57,1550.57,1405.21,1502.12,49600],["2008-03-14",1405.21,1477.89,1405.21,1463.35,27800],["2008-03-17",1453.66,1453.66,1332.52,1356.75,30900],["2008-03-18",1356.75,1356.75,1223.13,1228.27,38700],["2008-03-19",1336.19,1346.47,1182.02,1259.11,22800],["2008-03-20",1233.41,1351.61,1182.02,1269.38,20300],["2008-03-21",1243.69,1243.69,1130.63,1161.46,9100],["2008-03-24",1068.95,1135.76,1063.82,1063.82,21000],["2008-03-25",961.03,1063.82,961.03,961.03,32900],["2008-03-26",873.66,1053.54,873.66,1007.28,27700],["2008-03-27",1012.42,1027.84,1012.42,1027.84,7500],["2008-03-28",1038.12,1038.12,1038.12,1038.12,1000],["2008-03-31",1058.68,1058.68,1058.68,1058.68,3200],["2008-04-01",1079.23,1079.23,1079.23,1079.23,300],["2008-04-02",1099.79,1099.79,1099.79,1099.79,100],["2008-04-03",1120.35,1120.35,1120.35,1120.35,100],["2008-04-04",1140.9,1140.9,1140.9,1140.9,200],["2008-04-07",1171.74,1171.74,1171.74,1171.74,8500],["2008-04-08",1202.57,1202.57,1140.9,1146.04,94500],["2008-04-09",1130.63,1130.63,1130.63,1130.63,2500],["2008-04-10",1099.79,1099.79,1099.79,1099.79,100],["2008-04-11",1068.95,1068.95,1068.95,1068.95,2500],["2008-04-16",1038.12,1038.12,1038.12,1038.12,400],["2008-04-17",1007.28,1068.95,1007.28,1063.82,58300],["2008-04-18",1053.54,1053.54,1007.28,1007.28,34800],["2008-04-21",1002.14,1002.14,991.87,991.87,8700],["2008-04-22",966.17,976.45,966.17,966.17,9700],["2008-04-23",940.47,940.47,940.47,940.47,1500],["2008-04-24",925.06,940.47,914.78,914.78,15700],["2008-04-25",894.22,925.06,894.22,899.36,14000],["2008-04-28",894.22,919.92,894.22,899.36,4900],["2008-04-29",925.06,925.06,878.8,878.8,9100],["2008-05-05",889.08,889.08,868.53,868.53,4500],["2008-05-06",853.11,853.11,853.11,853.11,2800],["2008-05-07",832.55,832.55,832.55,832.55,100],["2008-05-08",811.99,811.99,811.99,811.99,1100],["2008-05-09",791.44,791.44,791.44,791.44,500],["2008-05-12",770.88,770.88,770.88,770.88,200],["2008-05-13",750.32,750.32,750.32,750.32,100],["2008-05-14",729.77,729.77,729.77,729.77,100],["2008-05-15",709.21,709.21,709.21,709.21,600],["2008-05-16",688.65,729.77,688.65,709.21,24900],["2008-05-19",678.38,678.38,673.24,673.24,11600],["2008-05-20",657.82,657.82,657.82,657.82,1000],["2008-05-21",642.4,642.4,642.4,642.4,200],["2008-05-22",626.98,626.98,626.98,626.98,300],["2008-05-23",611.57,611.57,611.57,611.57,7700],["2008-05-26",596.15,596.15,596.15,596.15,300],["2008-05-27",580.73,580.73,580.73,580.73,300],["2008-05-28",565.31,565.31,565.31,565.31,18500],["2008-05-29",560.17,580.73,549.89,555.03,32200],["2008-05-30",565.31,570.45,555.03,555.03,57300],["2008-06-02",560.17,560.17,549.89,549.89,11700],["2008-06-03",534.48,534.48,534.48,534.48,3500],["2008-06-04",519.06,519.06,519.06,519.06,500],["2008-06-05",503.64,503.64,503.64,503.64,3200],["2008-06-06",493.36,493.36,493.36,493.36,6200],["2008-06-09",483.09,483.09,483.09,483.09,13500],["2008-06-10",472.81,493.36,472.81,493.36,8600],["2008-06-11",498.5,498.5,493.36,498.5,98300],["2008-06-12",508.78,508.78,508.78,508.78,4000],["2008-06-13",519.06,519.06,519.06,519.06,4100],["2008-06-16",534.48,534.48,534.48,534.48,1100],["2008-06-17",549.89,549.89,549.89,549.89,2100],["2008-06-18",565.31,565.31,534.48,534.48,70500],["2008-06-19",544.76,544.76,544.76,544.76,4200],["2008-06-20",524.2,524.2,524.2,524.2,700],["2008-06-23",503.64,544.76,503.64,539.62,21600],["2008-06-24",549.89,549.89,534.48,549.89,48800],["2008-06-25",565.31,565.31,560.17,565.31,20800],["2008-06-26",585.87,585.87,544.76,585.87,36200],["2008-06-27",560.17,585.87,555.03,580.73,13300],["2008-06-30",570.45,585.87,570.45,580.73,40000],["2008-07-01",580.73,596.15,580.73,596.15,62200],["2008-07-02",611.57,611.57,585.87,611.57,73300],["2008-07-03",626.98,626.98,626.98,626.98,8500],["2008-07-04",647.54,647.54,647.54,647.54,13000],["2008-07-07",673.24,673.24,621.84,637.26,124500],["2008-07-08",637.26,683.51,637.26,673.24,34500],["2008-07-09",673.24,673.24,652.68,673.24,48500],["2008-07-10",693.79,693.79,683.51,693.79,70300],["2008-07-11",714.35,719.49,714.35,719.49,65400],["2008-07-14",745.18,745.18,740.05,745.18,41800],["2008-07-15",770.88,770.88,770.88,770.88,12500],["2008-07-16",801.72,801.72,740.05,801.72,133700],["2008-07-17",817.13,817.13,806.86,817.13,67300],["2008-07-18",832.55,832.55,786.3,786.3,45000],["2008-07-21",760.6,760.6,760.6,760.6,200],["2008-07-22",734.91,734.91,734.91,734.91,200],["2008-07-23",734.91,734.91,734.91,734.91,0],["2008-07-24",709.21,709.21,709.21,709.21,300],["2008-07-25",683.51,683.51,683.51,683.51,1200],["2008-07-28",657.82,657.82,657.82,657.82,18700],["2008-07-29",632.12,678.38,632.12,642.4,112200],["2008-07-30",673.24,673.24,642.4,673.24,102300],["2008-07-31",688.65,688.65,662.96,688.65,58500],["2008-08-01",709.21,709.21,709.21,709.21,42300],["2008-08-04",734.91,734.91,683.51,683.51,29800],["2008-08-05",688.65,688.65,688.65,688.65,100],["2008-08-06",662.96,693.79,662.96,683.51,89400],["2008-08-07",683.51,693.79,642.4,668.1,40200],["2008-08-08",652.68,668.1,652.68,662.96,46800],["2008-08-11",678.38,683.51,678.38,683.51,5300],["2008-08-12",709.21,709.21,657.82,709.21,79100],["2008-08-13",709.21,719.49,678.38,709.21,35800],["2008-08-14",729.77,729.77,704.07,729.77,109200],["2008-08-15",750.32,750.32,750.32,750.32,9700],["2008-08-18",801.72,801.72,750.32,801.72,61800],["2008-08-19",837.69,847.97,745.18,760.6,49300],["2008-08-20",714.35,755.46,714.35,714.35,33600],["2008-08-21",750.32,770.88,719.49,770.88,67400],["2008-08-22",796.58,806.86,719.49,760.6,73000],["2008-08-25",786.3,827.41,786.3,827.41,105600],["2008-08-26",878.8,878.8,878.8,878.8,22900],["2008-08-27",935.34,935.34,878.8,899.36,185600],["2008-08-28",873.66,899.36,868.53,868.53,16300],["2008-08-29",811.99,868.53,811.99,868.53,70300],["2008-09-03",883.94,883.94,883.94,883.94,65000],["2008-09-04",945.61,945.61,883.94,945.61,147000],["2008-09-05",991.87,997.01,950.75,997.01,88800],["2008-09-08",1053.54,1053.54,919.92,1027.84,96900],["2008-09-09",1068.95,1068.95,1002.14,1048.4,85000],["2008-09-10",1104.93,1125.49,981.59,981.59,113500],["2008-09-11",955.89,1002.14,950.75,950.75,9500],["2008-09-12",889.08,889.08,889.08,889.08,8200],["2008-09-15",827.41,950.75,827.41,847.97,66900],["2008-09-16",847.97,847.97,776.02,776.02,64100],["2008-09-17",724.63,755.46,724.63,724.63,38000],["2008-09-18",683.51,683.51,683.51,683.51,10300],["2008-09-19",637.26,729.77,637.26,729.77,6300],["2008-09-22",765.74,765.74,765.74,765.74,700],["2008-09-23",811.99,811.99,714.35,770.88,80400],["2008-09-24",765.74,770.88,745.18,755.46,33700],["2008-09-25",760.6,811.99,760.6,811.99,20000],["2008-09-26",858.25,858.25,822.27,858.25,81800],["2008-09-29",899.36,899.36,796.58,811.99,25300],["2008-09-30",770.88,770.88,770.88,770.88,2500],["2008-10-01",724.63,822.27,724.63,770.88,22200],["2008-10-02",791.44,827.41,770.88,827.41,28300],["2008-10-03",822.27,832.55,791.44,791.44,29300],["2008-10-06",770.88,770.88,755.46,760.6,24200],["2008-10-07",719.49,719.49,709.21,709.21,33800],["2008-10-08",709.21,740.05,662.96,693.79,16400],["2008-10-09",652.68,740.05,652.68,734.91,32100],["2008-10-10",683.51,729.77,683.51,698.93,29700],["2008-10-13",740.05,740.05,693.79,740.05,18100],["2008-10-14",755.46,755.46,755.46,755.46,100300],["2008-10-15",806.86,806.86,755.46,806.86,98500],["2008-10-16",770.88,786.3,770.88,770.88,12600],["2008-10-17",822.27,822.27,770.88,786.3,24800],["2008-10-20",822.27,822.27,750.32,755.46,23500],["2008-10-21",811.99,811.99,796.58,811.99,164000],["2008-10-22",853.11,868.53,801.72,868.53,75500],["2008-10-23",847.97,847.97,786.3,786.3,48300],["2008-10-24",842.83,842.83,801.72,827.41,143500],["2008-10-27",801.72,801.72,765.74,770.88,70900],["2008-10-28",724.63,760.6,724.63,745.18,71000],["2008-10-29",786.3,786.3,734.91,786.3,64400],["2008-10-30",776.02,801.72,776.02,796.58,34900],["2008-10-31",740.05,811.99,740.05,760.6,74700],["2008-11-03",770.88,770.88,714.35,719.49,43200],["2008-11-04",734.91,786.3,734.91,765.74,93200],["2008-11-05",822.27,832.55,811.99,832.55,82900],["2008-11-06",883.94,883.94,806.86,863.39,183300],["2008-11-07",827.41,858.25,811.99,817.13,122000],["2008-11-10",842.83,873.66,796.58,837.69,105900],["2008-11-11",811.99,811.99,781.16,786.3,60900],["2008-11-12",750.32,822.27,745.18,817.13,21900],["2008-11-13",781.16,811.99,770.88,811.99,20200],["2008-11-14",853.11,853.11,806.86,817.13,33000],["2008-11-17",770.88,811.99,765.74,781.16,39100],["2008-11-18",781.16,786.3,770.88,781.16,22700],["2008-11-19",781.16,781.16,765.74,770.88,19800],["2008-11-20",729.77,760.6,724.63,750.32,35400],["2008-11-21",750.32,755.46,704.07,734.91,21000],["2008-11-24",745.18,745.18,709.21,719.49,39100],["2008-11-25",719.49,719.49,704.07,714.35,25600],["2008-11-26",704.07,704.07,668.1,668.1,34500],["2008-11-27",637.26,668.1,637.26,668.1,26100],["2008-11-28",673.24,688.65,673.24,688.65,16300],["2008-12-01",668.1,714.35,657.82,678.38,26200],["2008-12-02",673.24,673.24,662.96,668.1,11100],["2008-12-03",657.82,668.1,657.82,662.96,8800],["2008-12-04",668.1,668.1,662.96,662.96,5300],["2008-12-05",678.38,678.38,632.12,647.54,14000],["2008-12-08",621.84,621.84,611.57,616.7,10700],["2008-12-09",626.98,642.4,606.43,606.43,13400],["2008-12-10",601.29,601.29,585.87,585.87,12700],["2008-12-11",555.03,616.7,549.89,565.31,4500],["2008-12-12",611.57,632.12,611.57,632.12,14600],["2008-12-15",642.4,668.1,642.4,668.1,43400],["2008-12-16",652.68,668.1,632.12,637.26,21400],["2008-12-17",652.68,678.38,621.84,657.82,10100],["2008-12-18",616.7,662.96,616.7,632.12,2000],["2008-12-19",668.1,668.1,647.54,662.96,3500],["2008-12-22",683.51,683.51,662.96,662.96,900],["2008-12-23",642.4,642.4,632.12,637.26,4200],["2008-12-24",647.54,647.54,637.26,647.54,2600],["2008-12-25",647.54,647.54,637.26,637.26,7500],["2008-12-26",657.82,657.82,657.82,657.82,100],["2008-12-29",652.68,652.68,616.7,616.7,6900],["2008-12-30",632.12,632.12,606.43,606.43,14300],["2008-12-31",616.7,616.7,606.43,606.43,8100],["2009-01-02",601.29,642.4,596.15,626.98,14900],["2009-01-05",616.7,616.7,601.29,611.57,8800],["2009-01-06",606.43,632.12,606.43,632.12,6600],["2009-01-07",616.7,647.54,616.7,616.7,9300],["2009-01-08",621.84,621.84,606.43,611.57,7600],["2009-01-09",616.7,616.7,601.29,616.7,13400],["2009-01-12",606.43,626.98,606.43,626.98,8500],["2009-01-13",616.7,616.7,596.15,611.57,23700],["2009-01-14",616.7,616.7,601.29,606.43,1200],["2009-01-15",601.29,606.43,601.29,606.43,3800],["2009-01-16",611.57,611.57,601.29,606.43,8700],["2009-01-19",606.43,606.43,601.29,601.29,6700],["2009-01-20",591.01,606.43,591.01,591.01,1600],["2009-01-21",626.98,626.98,596.15,596.15,10600],["2009-01-22",606.43,606.43,585.87,601.29,9600],["2009-01-23",611.57,611.57,585.87,585.87,9300],["2009-02-02",616.7,626.98,606.43,611.57,32300],["2009-02-03",591.01,616.7,591.01,611.57,9000],["2009-02-04",606.43,621.84,606.43,616.7,7500],["2009-02-05",616.7,616.7,591.01,601.29,13800],["2009-02-06",616.7,621.84,601.29,621.84,18000],["2009-02-09",611.57,647.54,611.57,626.98,29800],["2009-02-10",657.82,657.82,616.7,621.84,15700],["2009-02-11",606.43,621.84,606.43,611.57,10700],["2009-02-12",626.98,642.4,601.29,626.98,18900],["2009-02-13",616.7,621.84,616.7,621.84,200],["2009-02-16",611.57,626.98,611.57,611.57,20300],["2009-02-17",611.57,616.7,601.29,616.7,13900],["2009-02-18",611.57,616.7,606.43,616.7,38200],["2009-02-19",616.7,616.7,601.29,611.57,7500],["2009-02-20",616.7,616.7,606.43,611.57,5300],["2009-02-23",616.7,637.26,601.29,632.12,33300],["2009-02-24",632.12,647.54,616.7,621.84,29200],["2009-02-25",621.84,637.26,621.84,626.98,24500],["2009-02-26",673.24,673.24,626.98,632.12,15000],["2009-02-27",626.98,632.12,621.84,626.98,23700],["2009-03-02",626.98,632.12,621.84,632.12,24900],["2009-03-03",626.98,632.12,616.7,616.7,43300],["2009-03-04",632.9,644.73,626.98,638.81,16600],["2009-03-05",668.39,668.39,638.81,638.81,8300],["2009-03-06",632.9,638.81,632.9,632.9,2200],["2009-03-09",615.15,626.98,603.32,615.15,12700],["2009-03-10",626.98,626.98,615.15,621.07,10900],["2009-03-11",626.98,662.47,626.98,656.56,59800],["2009-03-12",674.3,680.22,626.98,638.81,9100],["2009-03-13",662.47,680.22,632.9,632.9,15300],["2009-03-16",638.81,638.81,638.81,638.81,1300],["2009-03-17",638.81,644.73,626.98,638.81,27000],["2009-03-18",650.64,674.3,650.64,674.3,53900],["2009-03-19",662.47,662.47,638.81,644.73,38500],["2009-03-20",662.47,662.47,632.9,632.9,7800],["2009-03-23",621.07,650.64,621.07,632.9,12100],["2009-03-24",662.47,668.39,638.81,638.81,19100],["2009-03-25",644.73,644.73,638.81,638.81,10900],["2009-03-26",638.81,638.81,621.07,638.81,36500],["2009-03-27",632.9,632.9,609.24,609.24,22100],["2009-03-30",609.24,626.98,609.24,626.98,4800],["2009-03-31",621.07,621.07,603.32,609.24,5300],["2009-04-01",632.9,638.81,615.15,632.9,27300],["2009-04-02",650.64,656.56,632.9,650.64,24100],["2009-04-03",662.47,686.13,656.56,686.13,59400],["2009-04-07",686.13,727.54,680.22,727.54,75400],["2009-04-08",686.13,709.79,662.47,662.47,45200],["2009-04-09",733.45,733.45,680.22,709.79,42300],["2009-04-10",739.37,751.2,739.37,751.2,98900],["2009-04-13",780.77,798.52,768.94,798.52,78100],["2009-04-14",798.52,828.09,774.86,798.52,64900],["2009-04-15",798.52,798.52,745.28,745.28,34000],["2009-04-16",768.94,774.86,733.45,733.45,36900],["2009-04-17",727.54,727.54,709.79,709.79,27100],["2009-04-20",680.22,680.22,662.47,662.47,31800],["2009-04-21",632.9,686.13,626.98,680.22,55300],["2009-04-22",680.22,680.22,680.22,680.22,5200],["2009-04-23",721.62,721.62,674.3,703.88,10500],["2009-04-24",703.88,703.88,668.39,692.05,12000],["2009-04-27",674.3,674.3,662.47,662.47,17500],["2009-04-28",626.98,668.39,626.98,662.47,15000],["2009-04-29",650.64,692.05,638.81,692.05,49900],["2009-05-04",727.54,727.54,727.54,727.54,15100],["2009-05-05",774.86,774.86,721.62,733.45,86300],["2009-05-06",715.71,715.71,709.79,709.79,30600],["2009-05-07",733.45,757.11,721.62,733.45,44500],["2009-05-08",709.79,763.03,692.05,721.62,15700],["2009-05-11",751.2,751.2,709.79,733.45,48600],["2009-05-12",733.45,751.2,727.54,745.28,47800],["2009-05-13",763.03,768.94,739.37,745.28,66900],["2009-05-14",751.2,792.6,739.37,792.6,211200],["2009-05-15",822.18,822.18,822.18,822.18,58100],["2009-05-18",875.41,875.41,875.41,875.41,53200],["2009-05-19",934.56,934.56,934.56,934.56,26000],["2009-05-20",999.62,999.62,928.64,958.22,366700],["2009-05-21",940.47,952.3,899.07,934.56,171600],["2009-05-22",863.58,899.07,863.58,899.07,106500],["2009-05-25",834.01,952.3,834.01,952.3,60500],["2009-05-26",999.62,1005.54,940.47,970.05,95200],["2009-05-27",975.96,975.96,940.47,958.22,175300],["2009-05-28",946.39,952.3,928.64,934.56,48100],["2009-05-29",952.3,981.88,934.56,981.88,77600],["2009-06-01",1005.54,1023.28,975.96,1023.28,84300],["2009-06-02",1088.35,1088.35,1088.35,1088.35,148500],["2009-06-03",1159.33,1159.33,1088.35,1159.33,243600],["2009-06-04",1212.56,1218.48,1182.99,1218.48,98200],["2009-06-05",1295.37,1295.37,1295.37,1295.37,81200],["2009-06-08",1384.09,1384.09,1384.09,1384.09,15800],["2009-06-09",1472.82,1478.73,1289.46,1289.46,300800],["2009-06-10",1271.71,1271.71,1242.14,1242.14,81400],["2009-06-11",1165.24,1301.29,1165.24,1289.46,160000],["2009-06-12",1319.03,1324.95,1159.33,1159.33,196900],["2009-06-15",1177.07,1212.56,1177.07,1177.07,114300],["2009-06-16",1100.18,1100.18,1100.18,1100.18,46700],["2009-06-17",1023.28,1094.26,1023.28,1064.69,117000],["2009-06-18",1064.69,1112.01,1035.11,1088.35,85000],["2009-06-19",1123.84,1123.84,1035.11,1058.77,35700],["2009-06-22",1064.69,1064.69,993.71,993.71,57600],["2009-06-23",928.64,934.56,928.64,928.64,64700],["2009-06-24",887.24,987.79,887.24,987.79,17100],["2009-06-25",1035.11,1052.86,934.56,934.56,67200],["2009-06-26",1076.52,1076.52,1017.37,1076.52,99500],["2009-06-29",1070.6,1106.09,1070.6,1070.6,68200],["2009-06-30",1123.84,1123.84,1017.37,1029.2,36400],["2009-07-01",993.71,1005.54,981.88,981.88,50000],["2009-07-02",958.22,1023.28,958.22,993.71,51100],["2009-07-03",987.79,1017.37,975.96,1011.45,47400],["2009-07-06",1035.11,1058.77,1023.28,1058.77,10100],["2009-07-07",1046.94,1052.86,1005.54,1017.37,24500],["2009-07-08",1017.37,1029.2,999.62,1017.37,26700],["2009-07-09",1011.45,1017.37,1005.54,1005.54,13800],["2009-07-10",1011.45,1011.45,964.13,975.96,19800],["2009-07-13",958.22,981.88,952.3,952.3,16100],["2009-07-14",1017.37,1017.37,946.39,946.39,18100],["2009-07-15",970.05,975.96,940.47,958.22,15300],["2009-07-16",999.62,1005.54,970.05,975.96,17400],["2009-07-17",1005.54,1005.54,970.05,975.96,16300],["2009-07-20",975.96,975.96,940.47,952.3,15800],["2009-07-21",970.05,970.05,964.13,970.05,7500],["2009-07-22",970.05,975.96,964.13,975.96,23800],["2009-07-23",964.13,1029.2,964.13,1023.28,20300],["2009-07-24",1070.6,1070.6,1064.69,1070.6,58600],["2009-07-27",1017.37,1076.52,1011.45,1046.94,32700],["2009-07-28",1005.54,1017.37,993.71,993.71,45300],["2009-07-29",993.71,993.71,964.13,970.05,41100],["2009-07-30",970.05,970.05,946.39,970.05,26100],["2009-07-31",1023.28,1023.28,964.13,981.88,17700],["2009-08-03",981.88,987.79,964.13,987.79,32800],["2009-08-04",981.88,999.62,981.88,999.62,19300],["2009-08-05",987.79,1005.54,981.88,1005.54,22200],["2009-08-06",1005.54,1023.28,999.62,999.62,36500],["2009-08-07",1023.28,1058.77,993.71,999.62,17700],["2009-08-10",1017.37,1070.6,1005.54,1070.6,118300],["2009-08-11",1035.11,1076.52,1035.11,1052.86,32400],["2009-08-12",1064.69,1064.69,1035.11,1035.11,16800],["2009-08-13",1052.86,1052.86,1005.54,1011.45,60200],["2009-08-14",1058.77,1058.77,987.79,1011.45,73900],["2009-08-17",999.62,1011.45,993.71,999.62,43600],["2009-08-18",999.62,1005.54,987.79,1005.54,39700],["2009-08-19",1035.11,1035.11,1005.54,1017.37,28500],["2009-08-20",1011.45,1023.28,999.62,1023.28,82200],["2009-08-21",1064.69,1076.52,1035.11,1064.69,208100],["2009-08-24",1094.26,1141.58,1017.37,1141.58,197500],["2009-08-25",1123.84,1177.07,1117.92,1177.07,215100],["2009-08-26",1171.16,1206.65,1129.75,1182.99,75000],["2009-08-27",1153.41,1177.07,1153.41,1171.16,92300],["2009-08-28",1177.07,1242.14,1165.24,1242.14,216000],["2009-08-31",1295.37,1295.37,1295.37,1295.37,41900],["2009-09-01",1384.09,1384.09,1295.37,1384.09,381200],["2009-09-03",1419.58,1460.99,1301.29,1460.99,483200],["2009-09-04",1419.58,1549.71,1419.58,1472.82,305700],["2009-09-07",1508.31,1508.31,1390.01,1425.5,136800],["2009-09-08",1478.73,1579.29,1390.01,1579.29,313900],["2009-09-09",1614.78,1632.52,1537.88,1632.52,301800],["2009-09-10",1685.76,1685.76,1508.31,1597.03,209900],["2009-09-11",1656.18,1715.33,1543.8,1597.03,228000],["2009-09-14",1597.03,1738.99,1537.88,1715.33,496300],["2009-09-15",1673.93,1679.84,1620.69,1644.35,217500],["2009-09-16",1626.61,1750.82,1626.61,1721.25,316800],["2009-09-17",1756.74,1821.8,1750.82,1821.8,248100],["2009-09-18",1916.44,1916.44,1762.65,1904.61,298000],["2009-09-21",1951.93,1969.67,1762.65,1928.27,468700],["2009-09-22",1940.1,1940.1,1721.25,1857.29,245600],["2009-09-23",1851.37,1981.5,1774.48,1863.2,264700],["2009-09-24",1892.78,1892.78,1809.97,1809.97,211900],["2009-09-25",1774.48,1774.48,1691.67,1733.08,385200],["2009-09-28",1715.33,1744.91,1644.35,1703.5,64800],["2009-09-29",1703.5,1715.33,1644.35,1662.1,130800],["2009-09-30",1673.93,1786.31,1673.93,1786.31,332000],["2009-10-01",1774.48,1786.31,1644.35,1685.76,99100],["2009-10-02",1579.29,1644.35,1573.37,1644.35,94500],["2009-10-05",1626.61,1656.18,1537.88,1561.54,73000],["2009-10-06",1567.46,1620.69,1543.8,1567.46,73100],["2009-10-07",1597.03,1656.18,1597.03,1626.61,56300],["2009-10-08",1626.61,1738.99,1597.03,1738.99,178500],["2009-10-09",1815.88,1821.8,1786.31,1821.8,341400],["2009-10-12",1940.1,1940.1,1940.1,1940.1,63500],["2009-10-13",2070.23,2070.23,1898.69,1928.27,402800],["2009-10-14",1969.67,1969.67,1839.54,1951.93,190000],["2009-10-15",2011.08,2022.91,1886.86,1898.69,184700],["2009-10-16",1892.78,1910.52,1804.05,1804.05,194500],["2009-10-19",1833.63,1951.93,1750.82,1946.01,299500],["2009-10-20",1981.5,1999.25,1951.93,1999.25,229300],["2009-10-21",2129.38,2129.38,1922.35,1999.25,113800],["2009-10-22",1969.67,1969.67,1892.78,1922.35,98000],["2009-10-23",1928.27,1951.93,1798.14,1798.14,209300],["2009-10-26",1774.48,1821.8,1733.08,1756.74,171600],["2009-10-27",1768.57,1774.48,1650.27,1738.99,107200],["2009-10-28",1738.99,1827.71,1738.99,1827.71,32700],["2009-10-29",1857.29,1946.01,1774.48,1928.27,313600],["2009-10-30",1993.33,1993.33,1892.78,1969.67,206500],["2009-11-02",1946.01,1946.01,1821.8,1821.8,91600],["2009-11-03",1827.71,1886.86,1703.5,1709.42,142700],["2009-11-04",1597.03,1815.88,1597.03,1721.25,67200],["2009-11-05",1798.14,1798.14,1721.25,1780.4,106800],["2009-11-06",1863.2,1886.86,1709.42,1709.42,69700],["2009-11-09",1715.33,1744.91,1662.1,1662.1,106000],["2009-11-10",1715.33,1715.33,1561.54,1602.95,72800],["2009-11-11",1650.27,1673.93,1597.03,1638.44,57100],["2009-11-12",1697.59,1715.33,1656.18,1679.84,72000],["2009-11-13",1608.86,1685.76,1608.86,1668.01,72500],["2009-11-16",1673.93,1715.33,1644.35,1656.18,47400],["2009-11-17",1673.93,1768.57,1673.93,1768.57,149400],["2009-11-18",1768.57,1815.88,1768.57,1815.88,153200],["2009-11-19",1934.18,1934.18,1863.2,1898.69,178000],["2009-11-20",1880.95,1880.95,1786.31,1786.31,127800],["2009-11-23",1738.99,1762.65,1691.67,1697.59,101100],["2009-11-24",1715.33,1744.91,1673.93,1697.59,53600],["2009-11-25",1679.84,1679.84,1585.2,1585.2,105700],["2009-11-26",1490.56,1496.48,1490.56,1490.56,46900],["2009-11-27",1390.01,1567.46,1390.01,1419.58,100200],["2009-11-30",1466.9,1508.31,1419.58,1508.31,74200],["2009-12-01",1537.88,1567.46,1496.48,1561.54,46500],["2009-12-02",1608.86,1650.27,1455.07,1455.07,90300],["2009-12-03",1437.33,1478.73,1401.84,1478.73,45500],["2009-12-04",1419.58,1543.8,1419.58,1537.88,101600],["2009-12-07",1591.12,1591.12,1484.65,1567.46,48100],["2009-12-08",1502.39,1508.31,1449.16,1478.73,55100],["2009-12-09",1567.46,1567.46,1384.09,1384.09,86000],["2009-12-10",1390.01,1390.01,1289.46,1289.46,100800],["2009-12-11",1265.8,1265.8,1218.48,1218.48,94500],["2009-12-14",1182.99,1301.29,1182.99,1301.29,74200],["2009-12-15",1271.71,1283.54,1242.14,1248.05,27900],["2009-12-16",1218.48,1224.39,1171.16,1171.16,24600],["2009-12-17",1112.01,1165.24,1100.18,1165.24,38000],["2009-12-18",1153.41,1194.82,1153.41,1194.82,28500],["2009-12-21",1277.63,1277.63,1277.63,1277.63,10500],["2009-12-22",1366.35,1366.35,1307.2,1319.03,125200],["2009-12-23",1271.71,1413.67,1271.71,1395.92,80700],["2009-12-24",1360.43,1419.58,1336.78,1390.01,47500],["2009-12-25",1390.01,1472.82,1390.01,1472.82,103500],["2009-12-28",1555.63,1555.63,1360.43,1419.58,63300],["2009-12-29",1378.18,1419.58,1330.86,1330.86,46900],["2009-12-30",1301.29,1449.16,1301.29,1431.41,64300],["2009-12-31",1478.73,1508.31,1449.16,1478.73,74600],["2010-01-04",1567.46,1597.03,1537.88,1597.03,77300],["2010-01-05",1691.67,1697.59,1597.03,1685.76,273800],["2010-01-06",1715.33,1715.33,1626.61,1650.27,88600],["2010-01-07",1662.1,1774.48,1662.1,1762.65,232700],["2010-01-08",1821.8,1857.29,1644.35,1703.5,97400],["2010-01-11",1662.1,1668.01,1632.52,1632.52,88500],["2010-01-12",1638.44,1644.35,1526.05,1549.71,111500],["2010-01-13",1537.88,1644.35,1484.65,1579.29,79600],["2010-01-14",1644.35,1644.35,1555.63,1597.03,48100],["2010-01-15",1597.03,1620.69,1496.48,1537.88,44700],["2010-01-18",1597.03,1626.61,1437.33,1437.33,107500],["2010-01-19",1449.16,1484.65,1419.58,1478.73,51100],["2010-01-20",1508.31,1508.31,1360.43,1360.43,84500],["2010-01-21",1307.2,1330.86,1289.46,1289.46,123100],["2010-01-22",1230.31,1330.86,1224.39,1313.12,72800],["2010-01-25",1286.0,1342.53,1286.0,1342.53,21400],["2010-01-26",1377.86,1427.32,1377.86,1427.32,71800],["2010-01-27",1526.24,1526.24,1427.32,1483.85,181500],["2010-01-28",1483.85,1497.98,1427.32,1476.78,33200],["2010-01-29",1441.45,1448.52,1370.79,1384.93,141000],["2010-02-01",1335.46,1377.86,1328.4,1377.86,46700],["2010-02-02",1377.86,1377.86,1342.53,1342.53,25800],["2010-02-03",1342.53,1384.93,1328.4,1377.86,41600],["2010-02-04",1363.73,1413.19,1363.73,1413.19,42500],["2010-02-05",1377.86,1377.86,1335.46,1335.46,16600],["2010-02-08",1307.2,1321.33,1307.2,1314.27,19400],["2010-02-09",1271.87,1278.94,1243.61,1257.74,19500],["2010-02-10",1307.2,1307.2,1264.8,1286.0,30400],["2010-02-11",1307.2,1307.2,1286.0,1307.2,5000],["2010-02-12",1300.13,1356.66,1271.87,1342.53,28400],["2010-02-22",1342.53,1342.53,1307.2,1314.27,18000],["2010-02-23",1271.87,1286.0,1264.8,1264.8,13600],["2010-02-24",1271.87,1307.2,1257.74,1271.87,30400],["2010-02-25",1300.13,1300.13,1278.94,1278.94,16300],["2010-02-26",1286.0,1293.07,1271.87,1293.07,41700],["2010-03-01",1300.13,1307.2,1271.87,1307.2,53900],["2010-03-02",1293.07,1370.79,1286.0,1342.53,106000],["2010-03-03",1342.53,1377.86,1293.07,1342.53,44700],["2010-03-04",1391.99,1399.06,1342.53,1342.53,46900],["2010-03-05",1328.4,1462.65,1321.33,1462.65,159800],["2010-03-08",1483.85,1512.11,1483.85,1512.11,185700],["2010-03-09",1589.84,1603.97,1483.85,1596.9,64200],["2010-03-10",1561.57,1561.57,1483.85,1505.05,87900],["2010-03-11",1455.59,1519.18,1448.52,1483.85,74000],["2010-03-12",1469.72,1533.31,1441.45,1469.72,100500],["2010-03-15",1420.26,1497.98,1420.26,1434.39,87700],["2010-03-16",1420.26,1469.72,1363.73,1377.86,102600],["2010-03-17",1314.27,1413.19,1314.27,1356.66,49900],["2010-03-18",1420.26,1420.26,1356.66,1413.19,23100],["2010-03-19",1384.93,1391.99,1342.53,1363.73,40000],["2010-03-22",1370.79,1377.86,1328.4,1342.53,85500],["2010-03-23",1356.66,1370.79,1307.2,1342.53,53300],["2010-03-24",1342.53,1356.66,1335.46,1356.66,33800],["2010-03-25",1321.33,1328.4,1300.13,1314.27,36600],["2010-03-26",1321.33,1363.73,1300.13,1321.33,37500],["2010-03-29",1286.0,1342.53,1286.0,1328.4,56400],["2010-03-30",1370.79,1406.12,1356.66,1406.12,144000],["2010-03-31",1434.39,1434.39,1307.2,1342.53,63400],["2010-04-01",1377.86,1377.86,1328.4,1363.73,31900],["2010-04-02",1370.79,1384.93,1321.33,1349.6,39300],["2010-04-05",1342.53,1384.93,1335.46,1370.79,101300],["2010-04-06",1391.99,1448.52,1391.99,1448.52,425700],["2010-04-07",1547.44,1547.44,1434.39,1547.44,275300],["2010-04-08",1653.43,1653.43,1611.04,1653.43,419900],["2010-04-09",1709.96,1709.96,1540.38,1547.44,235800],["2010-04-12",1483.85,1533.31,1469.72,1533.31,218700],["2010-04-13",1547.44,1596.9,1519.18,1582.77,278800],["2010-04-14",1540.38,1582.77,1519.18,1540.38,110200],["2010-04-15",1554.51,1611.04,1547.44,1603.97,163600],["2010-04-16",1589.84,1688.76,1589.84,1688.76,412200],["2010-04-19",1660.5,1787.68,1625.17,1787.68,421100],["2010-04-20",1787.68,1851.28,1759.42,1759.42,263300],["2010-04-21",1752.36,1780.62,1709.96,1752.36,184100],["2010-04-22",1738.22,1738.22,1646.37,1674.63,213400],["2010-04-26",1632.23,1660.5,1611.04,1660.5,218800],["2010-04-27",1724.09,1752.36,1639.3,1752.36,243200],["2010-04-28",1731.16,1731.16,1625.17,1695.83,40600],["2010-04-29",1667.56,1688.76,1646.37,1681.7,68600],["2010-05-04",1688.76,1766.49,1660.5,1766.49,189600],["2010-05-05",1766.49,1766.49,1667.56,1731.16,207100],["2010-05-06",1766.49,1844.21,1766.49,1844.21,695200],["2010-05-07",1936.07,1936.07,1808.88,1936.07,506300],["2010-05-10",1992.6,1992.6,1787.68,1787.68,121700],["2010-05-11",1787.68,1893.67,1695.83,1695.83,135500],["2010-05-12",1660.5,1660.5,1625.17,1625.17,54600],["2010-05-13",1533.31,1639.3,1519.18,1540.38,680800],["2010-05-14",1554.51,1639.3,1533.31,1639.3,259800],["2010-05-17",1674.63,1674.63,1526.24,1554.51,89700],["2010-05-18",1568.64,1575.71,1526.24,1554.51,116600],["2010-05-19",1519.18,1519.18,1434.39,1441.45,256100],["2010-05-20",1342.53,1483.85,1342.53,1399.06,250600],["2010-05-21",1342.53,1377.86,1271.87,1342.53,287100],["2010-05-24",1356.66,1370.79,1271.87,1370.79,83400],["2010-05-25",1342.53,1406.12,1307.2,1356.66,88100],["2010-05-26",1377.86,1455.59,1377.86,1455.59,163800],["2010-05-27",1427.32,1505.05,1413.19,1469.72,157300],["2010-05-28",1526.24,1547.44,1519.18,1547.44,134000],["2010-05-31",1611.04,1611.04,1448.52,1483.85,64000],["2010-06-01",1448.52,1519.18,1406.12,1519.18,97100],["2010-06-02",1441.45,1526.24,1413.19,1526.24,153600],["2010-06-03",1582.77,1582.77,1554.51,1582.77,130700],["2010-06-04",1660.5,1688.76,1589.84,1632.23,382900],["2010-06-07",1547.44,1561.57,1547.44,1547.44,34000],["2010-06-08",1448.52,1554.51,1441.45,1533.31,197300],["2010-06-09",1533.31,1540.38,1469.72,1476.78,76400],["2010-06-10",1448.52,1505.05,1413.19,1490.92,137800],["2010-06-11",1505.05,1526.24,1462.65,1476.78,71300],["2010-06-14",1476.78,1497.98,1476.78,1497.98,90800],["2010-06-15",1483.85,1547.44,1483.85,1526.24,103400],["2010-06-16",1554.51,1589.84,1533.31,1568.64,71600],["2010-06-17",1554.51,1575.71,1512.11,1526.24,149200],["2010-06-18",1448.52,1512.11,1441.45,1512.11,215000],["2010-06-21",1547.44,1596.9,1505.05,1596.9,325100],["2010-06-22",1618.1,1618.1,1490.92,1526.24,84200],["2010-06-23",1483.85,1547.44,1483.85,1526.24,102500],["2010-06-24",1533.31,1589.84,1533.31,1568.64,244800],["2010-06-25",1540.38,1660.5,1483.85,1589.84,414500],["2010-06-28",1596.9,1667.56,1589.84,1667.56,598600],["2010-06-29",1695.83,1766.49,1589.84,1618.1,236100],["2010-06-30",1568.64,1611.04,1547.44,1596.9,177900],["2010-07-01",1554.51,1603.97,1554.51,1603.97,145000],["2010-07-02",1625.17,1688.76,1589.84,1688.76,586300],["2010-07-05",1731.16,1780.62,1695.83,1780.62,697300],["2010-07-06",1837.15,1893.67,1773.55,1893.67,1025800],["2010-07-07",2006.73,2013.8,1978.47,2013.8,337500],["2010-07-08",2148.05,2148.05,2148.05,2148.05,250600],["2010-07-09",2296.43,2296.43,2034.99,2084.45,1016900],["2010-07-12",2112.72,2331.76,2084.45,2331.76,715100],["2010-07-13",2451.88,2451.88,2367.09,2451.88,102400],["2010-07-14",2621.47,2621.47,2473.08,2607.33,438600],["2010-07-15",2614.4,2755.72,2501.35,2755.72,340400],["2010-07-16",2826.38,2889.97,2791.05,2889.97,595700],["2010-07-19",3066.62,3080.75,2889.97,3003.03,668100],["2010-07-20",3059.56,3257.4,2897.04,3116.08,472200],["2010-07-21",3236.2,3285.67,3101.95,3250.34,320100],["2010-07-22",3278.6,3426.98,3059.56,3059.56,344300],["2010-07-23",2889.97,3250.34,2889.97,3066.62,508100],["2010-07-26",3250.34,3285.67,3094.89,3109.02,425400],["2010-07-27",3038.36,3229.14,3003.03,3031.29,208100],["2010-07-28",3179.68,3179.68,2875.84,2875.84,240400],["2010-07-29",2706.26,2791.05,2706.26,2769.85,646900],["2010-07-30",2755.72,2897.04,2755.72,2882.91,424500],["2010-08-02",3003.03,3003.03,2692.13,2706.26,171100],["2010-08-03",2727.46,2762.79,2600.27,2600.27,266600],["2010-08-04",2473.08,2543.74,2437.75,2437.75,478000],["2010-08-05",2437.75,2444.82,2275.24,2317.63,548700],["2010-08-06",2197.51,2466.02,2176.31,2360.03,350800],["2010-08-09",2225.77,2225.77,2155.11,2155.11,95200],["2010-08-10",2084.45,2084.45,2013.8,2013.8,301100],["2010-08-11",1907.81,2049.12,1879.54,1936.07,482700],["2010-08-12",1801.82,1801.82,1787.68,1787.68,211800],["2010-08-13",1667.56,1837.15,1667.56,1773.55,637000],["2010-08-16",1731.16,1801.82,1731.16,1801.82,182600],["2010-08-17",1914.87,1914.87,1872.48,1914.87,856200],["2010-08-18",2013.8,2034.99,1872.48,1950.2,613600],["2010-08-19",1907.81,1936.07,1830.08,1865.41,460800],["2010-08-20",1766.49,1907.81,1766.49,1830.08,257300],["2010-08-23",1872.48,1872.48,1695.83,1695.83,328100],["2010-08-24",1625.17,1625.17,1596.9,1596.9,213700],["2010-08-25",1497.98,1519.18,1497.98,1497.98,307800],["2010-08-26",1399.06,1554.51,1399.06,1448.52,568200],["2010-08-27",1441.45,1441.45,1342.53,1377.86,411300],["2010-08-30",1413.19,1455.59,1413.19,1455.59,31200],["2010-08-31",1547.44,1547.44,1519.18,1547.44,122400],["2010-09-01",1653.43,1653.43,1653.43,1653.43,69900],["2010-09-06",1766.49,1766.49,1766.49,1766.49,36100],["2010-09-07",1886.61,1886.61,1886.61,1886.61,73300],["2010-09-08",2013.8,2013.8,1872.48,2013.8,2127100],["2010-09-09",2049.12,2126.85,1992.6,2126.85,689000],["2010-09-10",2183.38,2225.77,1957.27,1957.27,490400],["2010-09-13",1865.41,1978.47,1865.41,1865.41,478400],["2010-09-14",1759.42,1950.2,1759.42,1872.48,420200],["2010-09-15",1872.48,1872.48,1745.29,1759.42,339500],["2010-09-16",1780.62,1900.74,1766.49,1900.74,423300],["2010-09-17",1964.33,1985.53,1964.33,1985.53,94700],["2010-09-20",2119.78,2119.78,1985.53,2098.59,740900],["2010-09-21",2056.19,2098.59,1971.4,1971.4,600500],["2010-09-22",1943.14,2049.12,1943.14,1978.47,359200],["2010-09-23",1992.6,1992.6,1872.48,1957.27,305200],["2010-09-24",1907.81,2006.73,1907.81,1936.07,300600],["2010-09-27",1950.2,2006.73,1929.0,1957.27,214800],["2010-09-28",2013.8,2084.45,1978.47,2049.12,679000],["2010-09-29",2070.32,2105.65,1929.0,1950.2,256200],["2010-09-30",1943.14,1957.27,1886.61,1914.87,237000],["2010-10-01",1950.2,2006.73,1886.61,1900.74,175700],["2010-10-04",1893.67,1893.67,1787.68,1787.68,461900],["2010-10-05",1731.16,1851.28,1717.03,1794.75,353300],["2010-10-06",1787.68,1886.61,1787.68,1886.61,280800],["2010-10-07",1971.4,1971.4,1780.62,1801.82,300400],["2010-10-08",1808.88,1858.34,1745.29,1759.42,254200],["2010-10-11",1731.16,1780.62,1667.56,1731.16,171000],["2010-10-12",1695.83,1738.22,1625.17,1674.63,307900],["2010-10-13",1731.16,1759.42,1625.17,1717.03,300000],["2010-10-14",1766.49,1766.49,1702.89,1709.96,179100],["2010-10-15",1717.03,1731.16,1695.83,1709.96,85700],["2010-10-18",1717.03,1731.16,1688.76,1688.76,119100],["2010-10-19",1674.63,1702.89,1611.04,1625.17,313300],["2010-10-20",1667.56,1667.56,1533.31,1533.31,289200],["2010-10-21",1561.57,1611.04,1512.11,1526.24,223800],["2010-10-22",1554.51,1554.51,1448.52,1448.52,306900],["2010-10-25",1448.52,1540.38,1399.06,1533.31,272900],["2010-10-26",1554.51,1582.77,1554.51,1582.77,187900],["2010-10-27",1653.43,1688.76,1582.77,1603.97,588000],["2010-10-28",1589.84,1653.43,1554.51,1561.57,192700],["2010-10-29",1575.71,1603.97,1490.92,1568.64,163400],["2010-11-01",1561.57,1561.57,1497.98,1505.05,122600],["2010-11-02",1526.24,1526.24,1441.45,1455.59,141100],["2010-11-03",1469.72,1469.72,1406.12,1441.45,130400],["2010-11-04",1427.32,1526.24,1427.32,1519.18,291800],["2010-11-05",1519.18,1603.97,1519.18,1603.97,373000],["2010-11-08",1625.17,1625.17,1519.18,1533.31,190000],["2010-11-09",1497.98,1497.98,1441.45,1469.72,305900],["2010-11-10",1448.52,1490.92,1448.52,1483.85,201200],["2010-11-11",1476.78,1483.85,1420.26,1441.45,310000],["2010-11-12",1413.19,1420.26,1349.6,1399.06,262900],["2010-11-15",1434.39,1434.39,1321.33,1328.4,121800],["2010-11-16",1349.6,1349.6,1271.87,1314.27,164100],["2010-11-17",1314.27,1370.79,1286.0,1356.66,254700],["2010-11-18",1356.66,1441.45,1356.66,1441.45,247100],["2010-11-19",1427.32,1434.39,1328.4,1328.4,243600],["2010-11-22",1327.49,1349.37,1269.14,1305.6,181900],["2010-11-23",1312.9,1385.84,1305.6,1378.54,205100],["2010-11-24",1349.37,1436.89,1312.9,1393.13,306600],["2010-11-25",1436.89,1480.66,1436.89,1480.66,319500],["2010-11-26",1517.13,1575.48,1517.13,1575.48,668400],["2010-11-29",1633.83,1677.59,1502.54,1677.59,364900],["2010-11-30",1604.65,1735.94,1604.65,1706.77,436800],["2010-12-01",1648.42,1728.65,1604.65,1604.65,564800],["2010-12-02",1641.12,1743.24,1568.18,1684.89,611100],["2010-12-03",1728.65,1765.12,1728.65,1765.12,386300],["2010-12-06",1859.94,1874.53,1714.06,1750.53,532900],["2010-12-07",1787.0,1787.0,1663.01,1663.01,282100],["2010-12-08",1604.65,1677.59,1575.48,1575.48,211100],["2010-12-09",1517.13,1641.12,1495.25,1611.95,329300],["2010-12-10",1604.65,1692.18,1604.65,1692.18,229200],["2010-12-13",1772.41,1772.41,1743.24,1772.41,349700],["2010-12-14",1684.89,1750.53,1648.42,1648.42,350700],["2010-12-15",1626.54,1714.06,1582.77,1597.36,267200],["2010-12-16",1604.65,1604.65,1517.13,1524.42,293800],["2010-12-17",1604.65,1655.71,1546.3,1648.42,278500],["2010-12-20",1677.59,1677.59,1539.01,1582.77,102900],["2010-12-21",1590.07,1604.65,1495.25,1517.13,147900],["2010-12-22",1539.01,1553.6,1458.78,1480.66,198600],["2010-12-23",1495.25,1495.25,1407.72,1422.31,234500],["2010-12-24",1444.19,1495.25,1407.72,1422.31,259100],["2010-12-27",1487.95,1524.42,1444.19,1480.66,187600],["2010-12-28",1524.42,1582.77,1509.83,1582.77,135300],["2010-12-29",1575.48,1633.83,1517.13,1531.72,209500],["2010-12-30",1590.07,1590.07,1509.83,1539.01,295500],["2010-12-31",1568.18,1590.07,1517.13,1560.89,523000],["2011-01-04",1604.65,1641.12,1539.01,1641.12,831300],["2011-01-05",1755.21,1755.21,1755.21,1755.21,94300],["2011-01-06",1878.08,1878.08,1711.33,1781.54,322800],["2011-01-07",1799.09,1816.64,1737.66,1755.21,229900],["2011-01-10",1781.54,1781.54,1649.9,1658.68,313400],["2011-01-11",1685.0,1685.0,1597.24,1641.12,66000],["2011-01-12",1623.57,1685.0,1623.57,1667.45,179400],["2011-01-13",1649.9,1755.21,1649.9,1676.23,116600],["2011-01-14",1711.33,1728.88,1632.35,1702.56,157100],["2011-01-17",1693.78,1807.87,1693.78,1772.76,341800],["2011-01-18",1799.09,1886.85,1755.21,1807.87,543800],["2011-01-19",1807.87,1895.63,1807.87,1878.08,376500],["2011-01-20",1860.52,1957.06,1842.97,1904.41,264700],["2011-01-21",1913.18,1921.96,1799.09,1816.64,165500],["2011-01-24",1816.64,1816.64,1720.11,1720.11,199700],["2011-01-25",1720.11,1728.88,1658.68,1667.45,214400],["2011-01-26",1711.33,1737.66,1685.0,1728.88,99300],["2011-01-27",1746.44,1755.21,1720.11,1737.66,125800],["2011-01-28",1746.44,1790.32,1720.11,1720.11,70100],["2011-02-08",1746.44,1755.21,1693.78,1702.56,71600],["2011-02-09",1728.88,1816.64,1711.33,1720.11,120800],["2011-02-10",1720.11,1728.88,1693.78,1702.56,48900],["2011-02-11",1711.33,1720.11,1667.45,1702.56,96100],["2011-02-14",1702.56,1711.33,1667.45,1667.45,106900],["2011-02-15",1658.68,1667.45,1606.02,1641.12,160800],["2011-02-16",1623.57,1641.12,1597.24,1606.02,152700],["2011-02-17",1597.24,1597.24,1562.14,1562.14,128400],["2011-02-18",1579.69,1606.02,1527.03,1553.36,129700],["2011-02-21",1491.93,1491.93,1456.83,1456.83,190400],["2011-02-22",1386.62,1439.27,1369.07,1377.84,336800],["2011-02-23",1316.41,1430.5,1307.63,1395.39,134900],["2011-02-24",1360.29,1360.29,1298.86,1325.19,197200],["2011-02-25",1386.62,1412.95,1325.19,1404.17,167200],["2011-02-28",1421.72,1439.27,1342.74,1360.29,140400],["2011-03-01",1369.07,1377.84,1325.19,1351.51,74100],["2011-03-02",1325.19,1325.19,1263.75,1263.75,292200],["2011-03-03",1175.99,1263.75,1175.99,1184.77,201200],["2011-03-04",1140.89,1228.65,1123.34,1202.32,117000],["2011-03-07",1202.32,1202.32,1175.99,1202.32,81300],["2011-03-08",1193.54,1211.1,1158.44,1167.22,53400],["2011-03-09",1149.66,1149.66,1114.56,1114.56,146600],["2011-03-10",1123.34,1193.54,1123.34,1193.54,52200],["2011-03-11",1272.53,1272.53,1272.53,1272.53,133000],["2011-03-14",1342.74,1342.74,1184.77,1193.54,270100],["2011-03-15",1167.22,1219.87,1149.66,1175.99,180100],["2011-03-16",1219.87,1228.65,1184.77,1219.87,89800],["2011-03-17",1237.42,1254.98,1193.54,1228.65,128800],["2011-03-18",1246.2,1290.08,1219.87,1290.08,284400],["2011-03-21",1360.29,1369.07,1360.29,1369.07,93400],["2011-03-22",1448.05,1456.83,1369.07,1404.17,1010800],["2011-03-23",1412.95,1448.05,1351.51,1421.72,282300],["2011-03-24",1395.39,1412.95,1369.07,1377.84,193100],["2011-03-25",1360.29,1360.29,1307.63,1316.41,103700],["2011-03-28",1325.19,1360.29,1281.3,1316.41,138800],["2011-03-29",1316.41,1316.41,1237.42,1272.53,178000],["2011-03-30",1211.1,1333.96,1202.32,1307.63,222500],["2011-03-31",1316.41,1351.51,1316.41,1325.19,160800],["2011-04-01",1404.17,1404.17,1298.86,1298.86,125300],["2011-04-04",1342.74,1386.62,1281.3,1281.3,44800],["2011-04-05",1298.86,1316.41,1263.75,1316.41,122300],["2011-04-06",1298.86,1360.29,1290.08,1342.74,103700],["2011-04-07",1333.96,1342.74,1281.3,1281.3,55800],["2011-04-08",1281.3,1298.86,1272.53,1272.53,65000],["2011-04-13",1272.53,1281.3,1246.2,1246.2,73000],["2011-04-14",1254.98,1263.75,1237.42,1246.2,51200],["2011-04-15",1246.2,1246.2,1202.32,1211.1,122200],["2011-04-18",1246.2,1246.2,1158.44,1184.77,101000],["2011-04-19",1175.99,1193.54,1158.44,1167.22,187900],["2011-04-20",1175.99,1184.77,1167.22,1167.22,102700],["2011-04-21",1212.74,1212.74,1148.43,1148.43,144700],["2011-04-22",1157.62,1157.62,1102.49,1148.43,207500],["2011-04-25",1157.62,1194.37,1157.62,1194.37,232100],["2011-04-26",1203.55,1221.93,1139.24,1185.18,73400],["2011-04-27",1194.37,1203.55,1148.43,1203.55,75500],["2011-04-28",1203.55,1212.74,1166.8,1166.8,85500],["2011-04-29",1194.37,1221.93,1175.99,1194.37,124800],["2011-05-04",1212.74,1212.74,1175.99,1175.99,34600],["2011-05-05",1185.18,1185.18,1148.43,1157.62,142100],["2011-05-06",1157.62,1194.37,1157.62,1175.99,83400],["2011-05-09",1194.37,1231.12,1175.99,1221.93,107500],["2011-05-10",1212.74,1231.12,1194.37,1194.37,81700],["2011-05-11",1194.37,1194.37,1175.99,1185.18,36600],["2011-05-12",1175.99,1185.18,1166.8,1166.8,89200],["2011-05-13",1175.99,1185.18,1148.43,1157.62,70900],["2011-05-16",1148.43,1166.8,1139.24,1139.24,94500],["2011-05-17",1157.62,1157.62,1102.49,1102.49,77000],["2011-05-18",1102.49,1120.87,1074.93,1102.49,82300],["2011-05-19",1139.24,1139.24,1084.12,1093.31,90300],["2011-05-20",1093.31,1093.31,1047.37,1074.93,108000],["2011-05-23",1093.31,1093.31,1001.43,1001.43,172300],["2011-05-24",955.49,964.68,946.31,946.31,181200],["2011-05-25",891.18,909.56,891.18,891.18,199800],["2011-05-26",836.06,946.31,836.06,918.74,252800],["2011-05-27",927.93,927.93,900.37,927.93,184900],["2011-05-30",863.62,863.62,863.62,863.62,34700],["2011-05-31",808.49,808.49,808.49,808.49,65100],["2011-06-01",762.56,863.62,753.37,863.62,254000],["2011-06-02",891.18,891.18,891.18,891.18,109900],["2011-06-03",946.31,946.31,891.18,909.56,582000],["2011-06-06",918.74,992.24,881.99,955.49,207100],["2011-06-07",992.24,1001.43,992.24,1001.43,86400],["2011-06-08",1065.74,1065.74,1038.18,1065.74,550100],["2011-06-09",1047.37,1139.24,1028.99,1130.05,344800],["2011-06-10",1166.8,1185.18,1120.87,1185.18,572600],["2011-06-13",1185.18,1231.12,1139.24,1194.37,349500],["2011-06-14",1148.43,1212.74,1102.49,1102.49,516200],["2011-06-15",1084.12,1102.49,1065.74,1065.74,279600],["2011-06-16",1001.43,1102.49,1001.43,1065.74,263500],["2011-06-17",1056.56,1056.56,983.06,1001.43,329600],["2011-06-20",1001.43,1038.18,946.31,983.06,186200],["2011-06-21",1001.43,1047.37,992.24,1047.37,145200],["2011-06-22",1093.31,1093.31,1056.56,1065.74,305100],["2011-06-23",1047.37,1065.74,1019.81,1038.18,116100],["2011-06-24",1056.56,1056.56,1038.18,1047.37,88200],["2011-06-27",1047.37,1047.37,1019.81,1019.81,79900],["2011-06-28",1047.37,1047.37,983.06,992.24,145000],["2011-06-29",1001.43,1010.62,973.87,1001.43,78800],["2011-06-30",1028.99,1028.99,964.68,983.06,81400],["2011-07-01",955.49,955.49,927.93,937.12,135100],["2011-07-04",973.87,973.87,927.93,955.49,62900],["2011-07-05",983.06,1010.62,983.06,1010.62,170500],["2011-07-06",1047.37,1047.37,973.87,973.87,77700],["2011-07-07",992.24,992.24,955.49,964.68,35100],["2011-07-08",964.68,973.87,946.31,955.49,51600],["2011-07-11",955.49,955.49,918.74,937.12,116200],["2011-07-12",918.74,964.68,909.56,964.68,123100],["2011-07-13",964.68,964.68,918.74,927.93,87700],["2011-07-14",927.93,946.31,909.56,937.12,38100],["2011-07-15",937.12,946.31,927.93,937.12,38600],["2011-07-18",918.74,927.93,909.56,918.74,64000],["2011-07-19",909.56,918.74,909.56,909.56,33000],["2011-07-20",909.56,964.68,900.37,946.31,53700],["2011-07-21",964.68,973.87,900.37,909.56,80100],["2011-07-22",918.74,918.74,900.37,900.37,14000],["2011-07-25",909.56,909.56,854.43,854.43,112200],["2011-07-26",872.81,881.99,845.24,854.43,47700],["2011-07-27",863.62,872.81,826.87,845.24,64500],["2011-07-28",854.43,900.37,845.24,863.62,106600],["2011-07-29",872.81,872.81,845.24,854.43,74400],["2011-08-01",845.24,845.24,826.87,826.87,60200],["2011-08-02",826.87,826.87,771.74,790.12,138400],["2011-08-03",753.37,836.06,753.37,836.06,96900],["2011-08-04",808.49,854.43,808.49,854.43,82600],["2011-08-05",881.99,900.37,845.24,863.62,264000],["2011-08-08",863.62,872.81,836.06,845.24,103200],["2011-08-09",808.49,808.49,790.12,790.12,185300],["2011-08-10",845.24,845.24,817.68,845.24,173300],["2011-08-11",790.12,836.06,790.12,826.87,51700],["2011-08-12",845.24,854.43,826.87,845.24,88300],["2011-08-15",863.62,881.99,845.24,881.99,121300],["2011-08-16",881.99,909.56,863.62,872.81,283300],["2011-08-17",881.99,937.12,881.99,937.12,357400],["2011-08-18",918.74,964.68,872.81,891.18,440900],["2011-08-19",881.99,909.56,863.62,872.81,140100],["2011-08-22",900.37,937.12,900.37,937.12,318700],["2011-08-23",927.93,937.12,881.99,891.18,214200],["2011-08-24",937.12,937.12,854.43,854.43,216200],["2011-08-25",891.18,909.56,863.62,881.99,117000],["2011-08-26",881.99,891.18,863.62,881.99,134900],["2011-08-29",891.18,937.12,891.18,937.12,335800],["2011-08-30",992.24,992.24,937.12,955.49,395000],["2011-08-31",937.12,1028.99,937.12,983.06,419700],["2011-09-01",1010.62,1028.99,992.24,1010.62,331900],["2011-09-05",1010.62,1047.37,946.31,946.31,272800],["2011-09-06",973.87,973.87,909.56,909.56,280600],["2011-09-07",955.49,983.06,937.12,983.06,411600],["2011-09-08",1028.99,1028.99,1001.43,1019.81,516600],["2011-09-09",1010.62,1093.31,1010.62,1093.31,506400],["2011-09-12",1157.62,1157.62,1148.43,1157.62,351100],["2011-09-13",1231.12,1231.12,1185.18,1194.37,673700],["2011-09-14",1231.12,1231.12,1139.24,1139.24,471200],["2011-09-15",1093.31,1120.87,1093.31,1093.31,557200],["2011-09-16",1102.49,1102.49,1028.99,1028.99,415100],["2011-09-19",1001.43,1093.31,1001.43,1074.93,240100],["2011-09-20",1065.74,1093.31,1038.18,1056.56,215900],["2011-09-21",1074.93,1130.05,1065.74,1111.68,338200],["2011-09-22",1074.93,1120.87,1065.74,1065.74,203300],["2011-09-23",1065.74,1084.12,1047.37,1056.56,246900],["2011-09-26",1074.93,1074.93,1028.99,1038.18,128900],["2011-09-27",1038.18,1047.37,1019.81,1038.18,154500],["2011-09-28",1065.74,1065.74,1038.18,1047.37,82000],["2011-09-29",1047.37,1047.37,983.06,983.06,297500],["2011-09-30",937.12,1010.62,937.12,973.87,167600],["2011-10-03",955.49,973.87,918.74,927.93,129200],["2011-10-04",937.12,955.49,918.74,946.31,133700],["2011-10-05",964.68,973.87,946.31,955.49,73700],["2011-10-06",964.68,1019.81,964.68,1001.43,170100],["2011-10-07",1001.43,1038.18,964.68,973.87,85800],["2011-10-10",992.24,992.24,946.31,955.49,96800],["2011-10-11",983.06,983.06,946.31,955.49,64600],["2011-10-12",927.93,927.93,900.37,918.74,218700],["2011-10-13",918.74,955.49,909.56,927.93,94400],["2011-10-14",955.49,955.49,927.93,927.93,68700],["2011-10-17",937.12,946.31,909.56,909.56,50300],["2011-10-18",891.18,909.56,881.99,891.18,64000],["2011-10-19",918.74,918.74,891.18,900.37,41200],["2011-10-20",918.74,918.74,891.18,900.37,76400],["2011-10-21",918.74,955.49,909.56,955.49,92600],["2011-10-24",992.24,992.24,927.93,937.12,88500],["2011-10-25",927.93,946.31,918.74,927.93,66100],["2011-10-26",891.18,955.49,891.18,937.12,40000],["2011-10-27",937.12,946.31,937.12,937.12,59200],["2011-10-28",964.68,1001.43,946.31,1001.43,228900],["2011-10-31",1047.37,1056.56,964.68,1001.43,153300],["2011-11-01",1028.99,1028.99,946.31,946.31,68200],["2011-11-02",955.49,955.49,909.56,927.93,98200],["2011-11-03",937.12,937.12,900.37,918.74,82500],["2011-11-04",927.93,927.93,909.56,918.74,111700],["2011-11-07",909.56,909.56,900.37,900.37,53000],["2011-11-08",900.37,918.74,891.18,918.74,36400],["2011-11-09",909.56,918.74,891.18,891.18,53600],["2011-11-10",881.99,891.18,845.24,863.62,147500],["2011-11-11",863.62,863.62,836.06,845.24,73000],["2011-11-14",799.31,817.68,799.31,799.31,190700],["2011-11-15",826.87,826.87,799.31,817.68,43200],["2011-11-16",826.87,854.43,817.68,854.43,94000],["2011-11-17",836.06,854.43,817.68,817.68,41000],["2011-11-18",817.68,817.68,790.12,808.49,32500],["2011-11-21",808.49,808.49,780.93,790.12,45300],["2011-11-22",735.0,790.12,735.0,790.12,29300],["2011-11-23",799.31,808.49,780.93,799.31,32600],["2011-11-24",799.31,817.68,771.74,771.74,27200],["2011-11-25",762.56,780.93,762.56,771.74,40800],["2011-11-28",799.31,808.49,790.12,808.49,57000],["2011-11-29",808.49,808.49,780.93,780.93,28000],["2011-11-30",799.31,826.87,771.74,771.74,14700],["2011-12-01",799.31,808.49,780.93,790.12,23400],["2011-12-02",780.93,799.31,771.74,799.31,40300],["2011-12-05",808.49,845.24,808.49,845.24,114400],["2011-12-06",854.43,854.43,817.68,817.68,89300],["2011-12-07",808.49,826.87,799.31,808.49,66100],["2011-12-08",808.49,817.68,780.93,799.31,51500],["2011-12-09",790.12,790.12,762.56,771.74,56200],["2011-12-12",771.74,771.74,744.18,744.18,50300],["2011-12-13",735.0,753.37,725.81,725.81,55300],["2011-12-14",725.81,725.81,689.06,698.25,131000],["2011-12-15",670.68,679.87,652.31,661.5,145800],["2011-12-16",707.43,707.43,707.43,707.43,18800],["2011-12-19",753.37,753.37,716.62,735.0,245700],["2011-12-20",725.81,725.81,707.43,707.43,102100],["2011-12-21",670.68,716.62,661.5,716.62,84000],["2011-12-22",707.43,707.43,670.68,679.87,97200],["2011-12-23",689.06,735.0,679.87,716.62,208600],["2011-12-26",696.87,696.87,665.2,675.76,44400],["2011-12-27",644.08,644.08,633.52,633.52,130800],["2011-12-28",591.29,675.76,591.29,675.76,70800],["2011-12-29",696.87,696.87,644.08,665.2,46600],["2011-12-30",633.52,696.87,633.52,696.87,105100],["2012-01-03",696.87,728.55,696.87,728.55,85300],["2012-01-04",739.11,749.67,707.43,717.99,76300],["2012-01-05",717.99,749.67,717.99,749.67,81400],["2012-01-06",739.11,749.67,717.99,749.67,99800],["2012-01-09",739.11,781.34,717.99,739.11,46300],["2012-01-10",760.23,781.34,749.67,781.34,89000],["2012-01-11",791.9,802.46,760.23,781.34,37100],["2012-01-12",760.23,781.34,760.23,760.23,66900],["2012-01-13",760.23,802.46,760.23,802.46,57500],["2012-01-16",813.02,813.02,770.78,781.34,48200],["2012-01-17",813.02,823.58,770.78,781.34,59200],["2012-01-18",802.46,834.14,802.46,813.02,74900],["2012-01-19",844.7,865.81,834.14,865.81,170300],["2012-01-20",876.37,908.05,855.25,855.25,59600],["2012-01-30",918.61,918.61,876.37,897.49,34300],["2012-01-31",908.05,939.72,908.05,929.17,114800],["2012-02-01",929.17,929.17,876.37,897.49,123600],["2012-02-02",918.61,950.28,918.61,950.28,186700],["2012-02-03",950.28,971.4,886.93,908.05,72600],["2012-02-06",929.17,929.17,897.49,897.49,45300],["2012-02-07",918.61,929.17,908.05,918.61,35100],["2012-02-08",918.61,939.72,908.05,929.17,199400],["2012-02-09",939.72,939.72,918.61,939.72,97900],["2012-02-10",908.05,918.61,886.93,908.05,77200],["2012-02-13",865.81,886.93,844.7,865.81,74400],["2012-02-14",876.37,886.93,865.81,865.81,35100],["2012-02-15",876.37,876.37,834.14,844.7,36200],["2012-02-16",844.7,865.81,844.7,855.25,20700],["2012-02-17",876.37,897.49,876.37,886.93,29000],["2012-02-20",918.61,939.72,918.61,939.72,92500],["2012-02-21",971.4,971.4,908.05,908.05,69300],["2012-02-22",918.61,950.28,908.05,950.28,88100],["2012-02-23",960.84,981.96,939.72,971.4,175400],["2012-02-24",971.4,1024.19,960.84,1024.19,240000],["2012-02-27",1076.99,1076.99,1066.43,1076.99,66100],["2012-02-28",1150.9,1150.9,1013.64,1066.43,268600],["2012-02-29",1119.22,1119.22,1045.31,1098.1,219500],["2012-03-01",1066.43,1066.43,1003.08,1024.19,241900],["2012-03-02",1087.55,1087.55,1024.19,1087.55,202300],["2012-03-05",1150.9,1150.9,1140.34,1150.9,51000],["2012-03-06",1214.25,1214.25,1076.99,1076.99,237500],["2012-03-07",1108.66,1108.66,1045.31,1055.87,177800],["2012-03-08",1013.64,1055.87,981.96,981.96,240000],["2012-03-09",981.96,1024.19,950.28,981.96,88100],["2012-03-12",971.4,971.4,929.17,939.72,128200],["2012-03-13",992.52,992.52,950.28,981.96,86900],["2012-03-14",1003.08,1013.64,960.84,971.4,50600],["2012-03-15",981.96,1034.75,950.28,1024.19,108700],["2012-03-16",1055.87,1055.87,1024.19,1034.75,163600],["2012-03-19",1045.31,1055.87,1024.19,1024.19,85100],["2012-03-20",1055.87,1055.87,1013.64,1024.19,73100],["2012-03-21",1034.75,1087.55,1034.75,1066.43,193100],["2012-03-22",1140.34,1140.34,1055.87,1076.99,92100],["2012-03-23",1087.55,1150.9,1076.99,1140.34,663800],["2012-03-26",1208.08,1208.08,1152.15,1185.71,170000],["2012-03-27",1174.52,1174.52,1107.41,1107.41,109600],["2012-03-28",1051.48,1107.41,1040.29,1107.41,74300],["2012-03-29",1118.59,1118.59,1017.92,1029.11,424400],["2012-03-30",1006.74,1029.11,984.36,995.55,77200],["2012-04-03",1029.11,1051.48,995.55,1051.48,69400],["2012-04-04",1062.67,1062.67,995.55,995.55,63700],["2012-04-05",995.55,1051.48,984.36,1051.48,58300],["2012-04-06",1051.48,1073.85,1040.29,1051.48,68400],["2012-04-09",1040.29,1073.85,1040.29,1062.67,62800],["2012-04-10",1073.85,1073.85,1017.92,1017.92,129340],["2012-04-11",1062.67,1073.85,1040.29,1062.67,193300],["2012-04-12",1073.85,1096.22,1062.67,1062.67,115300],["2012-04-13",1085.04,1085.04,1029.11,1040.29,50400],["2012-04-16",1062.67,1107.41,1051.48,1096.22,227100],["2012-04-17",1118.59,1129.78,1085.04,1107.41,206880],["2012-04-18",1118.59,1174.52,1107.41,1174.52,750100],["2012-04-19",1241.64,1241.64,1118.59,1163.34,128500],["2012-04-20",1140.97,1152.15,1118.59,1140.97,117900],["2012-04-23",1129.78,1129.78,1085.04,1085.04,113500],["2012-04-24",1085.04,1140.97,1040.29,1129.78,196300],["2012-04-25",1140.97,1163.34,1118.59,1140.97,110300],["2012-04-26",1174.52,1174.52,1107.41,1107.41,153360],["2012-04-27",1118.59,1196.9,1118.59,1196.9,718600],["2012-05-02",1264.01,1264.01,1140.97,1163.34,493550],["2012-05-03",1152.15,1219.27,1140.97,1208.08,198500],["2012-05-04",1219.27,1264.01,1185.71,1264.01,385800],["2012-05-07",1264.01,1319.94,1230.45,1319.94,620500],["2012-05-08",1342.31,1398.24,1252.83,1275.2,439200],["2012-05-09",1286.38,1353.5,1264.01,1353.5,812600],["2012-05-10",1364.69,1442.99,1353.5,1409.43,755050],["2012-05-11",1398.24,1398.24,1308.76,1308.76,558750],["2012-05-14",1286.38,1286.38,1219.27,1219.27,295700],["2012-05-15",1208.08,1208.08,1140.97,1140.97,478900],["2012-05-16",1152.15,1196.9,1107.41,1196.9,418800],["2012-05-17",1196.9,1196.9,1152.15,1152.15,258200],["2012-05-18",1140.97,1140.97,1107.41,1129.78,168600],["2012-05-21",1152.15,1208.08,1140.97,1208.08,172500],["2012-05-22",1196.9,1208.08,1140.97,1152.15,147300],["2012-05-23",1152.15,1152.15,1073.85,1073.85,221900],["2012-05-24",1073.85,1118.59,1017.92,1073.85,138100],["2012-05-25",1129.78,1129.78,1107.41,1129.78,90700],["2012-05-28",1185.71,1196.9,1107.41,1107.41,126200],["2012-05-29",1118.59,1140.97,1085.04,1118.59,60500],["2012-05-30",1118.59,1140.97,1107.41,1129.78,84600],["2012-05-31",1107.41,1107.41,1051.48,1051.48,96900],["2012-06-01",1051.48,1062.67,1051.48,1062.67,56200],["2012-06-04",1062.67,1062.67,1017.92,1017.92,94200],["2012-06-05",1040.29,1096.22,1017.92,1096.22,42100],["2012-06-06",1073.85,1118.59,1073.85,1118.59,62200],["2012-06-07",1152.15,1185.71,1118.59,1174.52,185700],["2012-06-08",1185.71,1185.71,1107.41,1129.78,164900],["2012-06-11",1118.59,1163.34,1118.59,1152.15,41900],["2012-06-12",1140.97,1140.97,1096.22,1096.22,108910],["2012-06-13",1096.22,1129.78,1073.85,1129.78,43600],["2012-06-14",1085.04,1107.41,1073.85,1096.22,28500],["2012-06-15",1118.59,1118.59,1096.22,1107.41,48700],["2012-06-18",1129.78,1140.97,1107.41,1118.59,48800],["2012-06-19",1096.22,1107.41,1085.04,1107.41,32700],["2012-06-20",1107.41,1107.41,1073.85,1096.22,27200],["2012-06-21",1107.41,1107.41,1073.85,1085.04,13500],["2012-06-22",1096.22,1096.22,1062.67,1073.85,33400],["2012-06-25",1062.67,1062.67,1029.11,1051.48,77900],["2012-06-26",1051.48,1051.48,984.36,1017.92,109600],["2012-06-27",1040.29,1040.29,961.99,995.55,29800],["2012-06-28",984.36,1017.92,984.36,1017.92,13200],["2012-06-29",1017.92,1017.92,995.55,1006.74,6500],["2012-07-02",984.36,995.55,984.36,984.36,26000],["2012-07-03",984.36,984.36,928.43,973.18,96800],["2012-07-04",950.81,961.99,939.62,950.81,28600],["2012-07-05",950.81,995.55,939.62,995.55,46900],["2012-07-06",1006.74,1029.11,984.36,984.36,26800],["2012-07-09",984.36,995.55,973.18,973.18,43900],["2012-07-10",984.36,984.36,973.18,973.18,10900],["2012-07-11",984.36,1006.74,973.18,1006.74,7000],["2012-07-12",1006.74,1029.11,995.55,1029.11,37700],["2012-07-13",1029.11,1096.22,1029.11,1051.48,118100],["2012-07-16",1029.11,1051.48,1006.74,1051.48,7000],["2012-07-17",1073.85,1073.85,1051.48,1062.67,7000],["2012-07-18",1096.22,1096.22,1029.11,1051.48,19200],["2012-07-19",1051.48,1085.04,1006.74,1085.04,106400],["2012-07-20",1096.22,1096.22,1040.29,1051.48,35710],["2012-07-23",1051.48,1062.67,1017.92,1040.29,38400],["2012-07-24",1040.29,1040.29,1006.74,1006.74,47300],["2012-07-25",1006.74,1006.74,995.55,1006.74,21400],["2012-07-26",1006.74,1029.11,995.55,1029.11,40400],["2012-07-27",1017.92,1017.92,995.55,995.55,6700],["2012-07-30",984.36,995.55,973.18,995.55,20600],["2012-07-31",995.55,995.55,973.18,973.18,36700],["2012-08-01",973.18,973.18,961.99,973.18,68315],["2012-08-02",973.18,1006.74,973.18,1006.74,14700],["2012-08-03",995.55,995.55,973.18,973.18,25600],["2012-08-06",1006.74,1006.74,1006.74,1006.74,16600],["2012-08-07",1017.92,1017.92,973.18,1006.74,10800],["2012-08-08",973.18,995.55,973.18,995.55,13800],["2012-08-09",1006.74,1006.74,995.55,995.55,3500],["2012-08-10",995.55,995.55,984.36,995.55,7400],["2012-08-13",995.55,1006.74,995.55,1006.74,3600],["2012-08-14",984.36,995.55,973.18,995.55,30100],["2012-08-15",984.36,984.36,973.18,984.36,20300],["2012-08-16",973.18,973.18,973.18,973.18,16400],["2012-08-17",973.18,973.18,973.18,973.18,2720],["2012-08-20",973.18,984.36,961.99,984.36,18300],["2012-08-21",973.18,973.18,894.88,894.88,72100],["2012-08-22",894.88,894.88,850.13,850.13,32100],["2012-08-23",816.57,816.57,794.2,794.2,88300],["2012-08-24",749.46,838.95,749.46,838.95,84000],["2012-08-27",838.95,838.95,783.02,783.02,31200],["2012-08-28",783.02,794.2,760.64,794.2,37700],["2012-08-29",816.57,838.95,816.57,838.95,30500],["2012-08-30",850.13,850.13,827.76,827.76,18600],["2012-08-31",838.95,838.95,827.76,838.95,10000],["2012-09-04",838.95,838.95,838.95,838.95,15000],["2012-09-05",850.13,850.13,827.76,827.76,48500],["2012-09-06",827.76,827.76,827.76,827.76,0],["2012-09-07",794.2,816.57,794.2,816.57,10600],["2012-09-10",783.02,816.57,760.64,771.83,25000],["2012-09-11",771.83,805.39,760.64,760.64,23500],["2012-09-12",783.02,805.39,771.83,783.02,22400],["2012-09-13",783.02,805.39,783.02,794.2,13100],["2012-09-14",805.39,838.95,805.39,838.95,23800],["2012-09-17",805.39,850.13,805.39,850.13,5400],["2012-09-18",827.76,827.76,794.2,794.2,9100],["2012-09-19",771.83,794.2,771.83,794.2,1500],["2012-09-20",771.83,771.83,771.83,771.83,5800],["2012-09-21",771.83,783.02,771.83,783.02,3200],["2012-09-24",749.46,783.02,749.46,783.02,18100],["2012-09-25",738.27,771.83,738.27,771.83,17200],["2012-09-26",771.83,805.39,771.83,805.39,3600],["2012-09-27",783.02,783.02,749.46,771.83,5900],["2012-09-28",760.64,760.64,760.64,760.64,2800],["2012-10-01",749.46,749.46,727.09,738.27,10900],["2012-10-02",727.09,749.46,715.9,738.27,32330],["2012-10-03",727.09,738.27,715.9,727.09,18800],["2012-10-04",715.9,727.09,715.9,727.09,14350],["2012-10-05",727.09,738.27,727.09,727.09,44300],["2012-10-08",738.27,760.64,738.27,760.64,8400],["2012-10-09",760.64,771.83,738.27,760.64,28100],["2012-10-10",727.09,749.46,727.09,749.46,41000],["2012-10-11",760.64,771.83,738.27,738.27,4400],["2012-10-12",738.27,749.46,738.27,738.27,14000],["2012-10-15",727.09,727.09,727.09,727.09,9400],["2012-10-16",749.46,771.83,749.46,771.83,14100],["2012-10-17",771.83,771.83,749.46,771.83,27900],["2012-10-18",760.64,760.64,749.46,749.46,5400],["2012-10-19",738.27,738.27,715.9,738.27,35900],["2012-10-22",715.9,727.09,715.9,727.09,5200],["2012-10-23",715.9,727.09,704.71,727.09,9200],["2012-10-24",738.27,738.27,738.27,738.27,100],["2012-10-25",693.53,727.09,693.53,727.09,5100],["2012-10-26",715.9,715.9,715.9,715.9,5000],["2012-10-29",704.71,704.71,671.16,704.71,2900],["2012-10-30",682.34,704.71,682.34,704.71,700],["2012-10-31",715.9,715.9,693.53,704.71,5100],["2012-11-01",693.53,704.71,671.16,671.16,9100],["2012-11-02",671.16,671.16,626.41,637.6,20200],["2012-11-05",648.78,693.53,648.78,693.53,1100],["2012-11-06",671.16,671.16,659.97,671.16,6000],["2012-11-07",671.16,693.53,659.97,693.53,15400],["2012-11-08",659.97,671.16,659.97,659.97,9600],["2012-11-09",659.97,671.16,659.97,671.16,18100],["2012-11-12",648.78,682.34,626.41,682.34,15000],["2012-11-13",671.16,682.34,659.97,682.34,11000],["2012-11-14",671.16,682.34,671.16,682.34,5100],["2012-11-15",671.16,671.16,659.97,671.16,3400],["2012-11-16",671.16,671.16,671.16,671.16,17000],["2012-11-19",682.34,693.53,682.34,693.53,25700],["2012-11-20",682.34,682.34,682.34,682.34,100],["2012-11-21",693.53,693.53,671.16,671.16,3400],["2012-11-22",671.16,682.34,671.16,682.34,2800],["2012-11-23",682.34,693.53,682.34,693.53,16400],["2012-11-26",671.16,682.34,671.16,671.16,12700],["2012-11-27",682.34,682.34,671.16,671.16,11500],["2012-11-28",693.53,715.9,682.34,715.9,61500],["2012-11-29",738.27,760.64,727.09,738.27,39100],["2012-11-30",727.09,727.09,727.09,727.09,17300],["2012-12-03",727.09,738.27,715.9,738.27,28000],["2012-12-04",727.09,760.64,727.09,760.64,25300],["2012-12-05",760.64,771.83,738.27,738.27,29700],["2012-12-06",738.27,760.64,738.27,760.64,27900],["2012-12-07",760.64,760.64,749.46,749.46,21500],["2012-12-10",749.46,783.02,749.46,783.02,36800],["2012-12-11",760.64,771.83,749.46,749.46,23100],["2012-12-12",760.64,783.02,749.46,783.02,39100],["2012-12-13",760.64,771.83,760.64,771.83,67300],["2012-12-14",783.02,783.02,783.02,783.02,1700],["2012-12-17",771.83,771.83,760.64,771.83,11200],["2012-12-18",760.64,771.83,749.46,771.83,127400],["2012-12-19",771.83,783.02,760.64,760.64,23200],["2012-12-20",760.64,771.83,760.64,760.64,44700],["2012-12-21",760.64,760.64,749.46,760.64,29900],["2012-12-24",760.64,760.64,760.64,760.64,24100],["2012-12-25",760.64,760.64,760.64,760.64,25800],["2012-12-26",760.64,771.83,760.64,771.83,16500],["2012-12-27",760.64,783.02,760.64,783.02,34100],["2012-12-28",771.83,794.2,771.83,794.2,26200],["2013-01-02",805.39,827.76,783.02,816.57,32500],["2013-01-03",827.76,827.76,783.02,794.2,37300],["2013-01-04",783.02,805.39,749.46,805.39,25800],["2013-01-07",805.39,827.76,783.02,816.57,90700],["2013-01-08",816.57,816.57,783.02,805.39,29200],["2013-01-09",805.39,827.76,783.02,783.02,86300],["2013-01-10",771.83,771.83,760.64,771.83,64900],["2013-01-11",783.02,794.2,783.02,783.02,87800],["2013-01-14",783.02,794.2,783.02,794.2,87700],["2013-01-15",805.39,805.39,794.2,805.39,30700],["2013-01-16",805.39,883.69,805.39,883.69,415600],["2013-01-17",883.69,894.88,861.32,861.32,133300],["2013-01-18",872.5,872.5,838.95,838.95,91100],["2013-01-21",838.95,861.32,827.76,838.95,38600],["2013-01-22",838.95,838.95,816.57,827.76,98800],["2013-01-23",827.76,827.76,816.57,816.57,48800],["2013-01-24",816.57,838.95,816.57,838.95,20500],["2013-01-25",850.13,850.13,827.76,850.13,65800],["2013-01-28",861.32,883.69,827.76,861.32,94600],["2013-01-29",838.95,861.32,827.76,861.32,23500],["2013-01-30",838.95,850.13,838.95,850.13,74500],["2013-01-31",838.95,850.13,838.95,850.13,29500],["2013-02-01",838.95,850.13,838.95,850.13,29800],["2013-02-04",838.95,838.95,827.76,827.76,25400],["2013-02-05",827.76,850.13,827.76,850.13,46500],["2013-02-06",850.13,861.32,850.13,861.32,42100],["2013-02-07",850.13,861.32,850.13,861.32,6900],["2013-02-08",861.32,861.32,838.95,861.32,53300],["2013-02-18",861.32,883.69,850.13,872.5,71000],["2013-02-19",872.5,906.06,872.5,894.88,175500],["2013-02-20",906.06,928.43,894.88,928.43,52900],["2013-02-21",906.06,928.43,872.5,894.88,61000],["2013-02-22",805.39,894.88,805.39,883.69,45600],["2013-02-25",883.69,894.88,872.5,894.88,12000],["2013-02-26",883.69,883.69,827.76,838.95,31600],["2013-02-27",838.95,872.5,838.95,872.5,21100],["2013-02-28",883.69,894.88,872.5,883.69,62700],["2013-03-01",894.88,894.88,883.69,883.69,27900],["2013-03-04",861.32,872.5,838.95,872.5,19500],["2013-03-05",850.13,872.5,838.95,838.95,79300],["2013-03-06",872.5,883.69,872.5,883.69,11400],["2013-03-07",883.69,883.69,883.69,883.69,0],["2013-03-08",883.69,906.06,883.69,906.06,115700],["2013-03-11",906.06,950.81,906.06,950.81,152000],["2013-03-12",950.81,950.81,939.62,939.62,83500],["2013-03-13",950.81,1006.74,939.62,984.36,192300],["2013-03-14",995.55,1029.11,995.55,1006.74,57400],["2013-03-15",984.36,1029.11,961.99,1006.74,101800],["2013-03-18",984.36,995.55,961.99,961.99,65300],["2013-03-19",995.55,1017.92,984.36,995.55,76400],["2013-03-20",995.55,1006.74,995.55,1006.74,63800],["2013-03-21",1006.74,1029.11,1006.74,1029.11,64600],["2013-03-22",1029.11,1096.22,1017.92,1051.48,281800],["2013-03-25",1040.29,1040.29,1006.74,1017.92,79100],["2013-03-26",1029.11,1029.11,995.55,1006.74,54000],["2013-03-27",1029.11,1029.11,1006.74,1017.92,72100],["2013-03-28",1029.11,1029.11,1006.74,1006.74,26100],["2013-03-29",995.55,1017.92,984.36,1017.92,36000],["2013-04-01",1017.92,1017.92,1006.74,1017.92,31800],["2013-04-02",1017.92,1017.92,1006.74,1006.74,41200],["2013-04-03",1019.32,1019.32,968.98,981.57,21490],["2013-04-04",968.98,994.15,968.98,994.15,4400],["2013-04-05",981.57,981.57,968.98,981.57,25140],["2013-04-08",968.98,981.57,956.4,981.57,9700],["2013-04-09",968.98,981.57,956.4,956.4,29500],["2013-04-10",968.98,968.98,943.81,943.81,18100],["2013-04-11",956.4,968.98,956.4,956.4,14400],["2013-04-12",956.4,968.98,956.4,968.98,2590],["2013-04-15",956.4,956.4,931.23,931.23,6100],["2013-04-16",918.65,931.23,906.06,931.23,19900],["2013-04-17",931.23,943.81,931.23,943.81,300],["2013-04-18",931.23,931.23,931.23,931.23,2000],["2013-04-22",906.06,906.06,906.06,906.06,3800],["2013-04-23",918.65,931.23,918.65,931.23,3200],["2013-04-24",931.23,943.81,931.23,931.23,68200],["2013-04-25",956.4,994.15,943.81,994.15,107800],["2013-04-26",956.4,956.4,956.4,956.4,100],["2013-05-02",968.98,968.98,968.98,968.98,200],["2013-05-03",943.81,956.4,943.81,943.81,11700],["2013-05-06",968.98,968.98,956.4,968.98,33930],["2013-05-07",968.98,968.98,968.98,968.98,15560],["2013-05-08",956.4,956.4,956.4,956.4,2050],["2013-05-09",956.4,956.4,956.4,956.4,4900],["2013-05-10",956.4,968.98,956.4,968.98,16400],["2013-05-13",994.15,994.15,981.57,981.57,1800],["2013-05-14",981.57,981.57,956.4,968.98,43500],["2013-05-15",981.57,981.57,981.57,981.57,13500],["2013-05-16",981.57,981.57,968.98,968.98,6100],["2013-05-17",981.57,981.57,981.57,981.57,12100],["2013-05-20",968.98,994.15,968.98,994.15,5400],["2013-05-21",994.15,994.15,981.57,994.15,64100],["2013-05-22",994.15,994.15,981.57,994.15,36400],["2013-05-23",994.15,1006.74,981.57,981.57,18800],["2013-05-24",981.57,1006.74,981.57,1006.74,19500],["2013-05-27",1006.74,1019.32,1006.74,1019.32,13700],["2013-05-28",1019.32,1019.32,994.15,994.15,19600],["2013-05-29",994.15,1006.74,994.15,1006.74,57950],["2013-05-30",1006.74,1044.49,1006.74,1044.49,31000],["2013-05-31",1069.66,1069.66,1019.32,1019.32,16690],["2013-06-03",1019.32,1044.49,1019.32,1044.49,13100],["2013-06-04",1031.9,1031.9,1006.74,1019.32,16300],["2013-06-05",1019.32,1044.49,1006.74,1044.49,34600],["2013-06-06",1057.07,1132.58,1057.07,1132.58,242700],["2013-06-07",1208.08,1245.83,1157.75,1245.83,581950],["2013-06-10",1333.92,1359.09,1220.67,1245.83,394050],["2013-06-11",1233.25,1258.42,1220.67,1220.67,89650],["2013-06-12",1220.67,1233.25,1170.33,1170.33,123900],["2013-06-13",1182.91,1182.91,1107.41,1170.33,258800],["2013-06-14",1170.33,1195.5,1145.16,1157.75,71600],["2013-06-17",1145.16,1145.16,1107.41,1107.41,89520],["2013-06-18",1132.58,1157.75,1069.66,1145.16,39000],["2013-06-19",1157.75,1182.91,1132.58,1132.58,24700],["2013-06-20",1119.99,1145.16,1094.82,1132.58,106300],["2013-06-21",1119.99,1157.75,1069.66,1157.75,48700],["2013-06-24",1170.33,1182.91,1119.99,1132.58,68200],["2013-06-25",1132.58,1132.58,1069.66,1094.82,153900],["2013-06-26",1132.58,1132.58,1069.66,1119.99,17700],["2013-06-27",1094.82,1119.99,1082.24,1119.99,26600],["2013-06-28",1119.99,1119.99,1094.82,1107.41,18200],["2013-07-01",1107.41,1170.33,1094.82,1170.33,209000],["2013-07-02",1157.75,1170.33,1145.16,1170.33,73600],["2013-07-03",1145.16,1157.75,1145.16,1145.16,34000],["2013-07-04",1145.16,1157.75,1119.99,1132.58,72100],["2013-07-05",1119.99,1132.58,1107.41,1119.99,68650],["2013-07-08",1119.99,1119.99,1107.41,1119.99,40700],["2013-07-09",1132.58,1145.16,1119.99,1132.58,27600],["2013-07-10",1119.99,1119.99,1107.41,1107.41,38700],["2013-07-11",1119.99,1145.16,1119.99,1145.16,5000],["2013-07-12",1157.75,1170.33,1145.16,1170.33,20950],["2013-07-15",1170.33,1170.33,1145.16,1170.33,25250],["2013-07-16",1170.33,1208.08,1170.33,1208.08,78900],["2013-07-17",1208.08,1245.83,1195.5,1233.25,133500],["2013-07-18",1233.25,1233.25,1195.5,1208.08,75200],["2013-07-19",1208.08,1233.25,1208.08,1220.67,57200],["2013-07-22",1220.67,1233.25,1208.08,1208.08,89100],["2013-07-23",1220.67,1308.76,1220.67,1283.59,340600],["2013-07-24",1296.17,1296.17,1233.25,1245.83,109700],["2013-07-25",1258.42,1271.0,1245.83,1245.83,52700],["2013-07-26",1245.83,1245.83,1195.5,1245.83,119850],["2013-07-29",1220.67,1220.67,1170.33,1195.5,84600],["2013-07-30",1170.33,1195.5,1170.33,1195.5,59600],["2013-07-31",1182.91,1195.5,1182.91,1195.5,34200],["2013-08-01",1195.5,1220.67,1195.5,1220.67,44100],["2013-08-02",1208.08,1220.67,1195.5,1208.08,12110],["2013-08-05",1220.67,1220.67,1208.08,1220.67,37650],["2013-08-06",1208.08,1208.08,1195.5,1208.08,17300],["2013-08-07",1208.08,1220.67,1195.5,1220.67,30300],["2013-08-08",1208.08,1208.08,1195.5,1208.08,47200],["2013-08-09",1208.08,1208.08,1195.5,1195.5,96800],["2013-08-12",1182.91,1195.5,1182.91,1195.5,58000],["2013-08-13",1195.5,1208.08,1195.5,1195.5,35200],["2013-08-14",1195.5,1208.08,1182.91,1195.5,66500],["2013-08-15",1195.5,1195.5,1182.91,1195.5,101550],["2013-08-16",1182.91,1195.5,1182.91,1195.5,19200],["2013-08-19",1195.5,1220.67,1195.5,1220.67,121500],["2013-08-20",1220.67,1220.67,1208.08,1220.67,22800],["2013-08-21",1220.67,1220.67,1195.5,1208.08,58100],["2013-08-22",1195.5,1208.08,1182.91,1182.91,54700],["2013-08-23",1208.08,1245.83,1182.91,1195.5,16400],["2013-08-26",1195.5,1208.08,1182.91,1208.08,25300],["2013-08-27",1182.91,1208.08,1182.91,1208.08,18100],["2013-08-28",1195.5,1195.5,1170.33,1182.91,32900],["2013-08-29",1182.91,1182.91,1157.75,1157.75,16300],["2013-08-30",1157.75,1157.75,1132.58,1132.58,50800],["2013-09-03",1132.58,1145.16,1132.58,1145.16,3600],["2013-09-04",1082.24,1132.58,1069.66,1132.58,24800],["2013-09-05",1145.16,1157.75,1145.16,1157.75,300],["2013-09-06",1157.75,1157.75,1157.75,1157.75,0],["2013-09-09",1145.16,1182.91,1145.16,1170.33,15700],["2013-09-10",1145.16,1170.33,1145.16,1170.33,21800],["2013-09-11",1170.33,1170.33,1170.33,1170.33,810],["2013-09-12",1182.91,1182.91,1182.91,1182.91,100],["2013-09-13",1132.58,1170.33,1132.58,1170.33,1900],["2013-09-16",1132.58,1145.16,1132.58,1132.58,9720],["2013-09-17",1132.58,1132.58,1132.58,1132.58,200],["2013-09-18",1132.58,1132.58,1107.41,1132.58,6600],["2013-09-19",1132.58,1132.58,1132.58,1132.58,27980],["2013-09-20",1107.41,1132.58,1107.41,1132.58,27900],["2013-09-23",1107.41,1145.16,1107.41,1145.16,24800],["2013-09-24",1132.58,1157.75,1132.58,1157.75,2800],["2013-09-25",1145.16,1170.33,1145.16,1170.33,10900],["2013-09-26",1157.75,1157.75,1157.75,1157.75,18200],["2013-09-27",1157.75,1157.75,1145.16,1157.75,5900],["2013-09-30",1157.75,1170.33,1145.16,1170.33,12500],["2013-10-01",1170.33,1182.91,1157.75,1182.91,55200],["2013-10-02",1182.91,1195.5,1170.33,1195.5,20400],["2013-10-03",1170.33,1170.33,1170.33,1170.33,9420],["2013-10-04",1170.33,1170.33,1157.75,1170.33,44500],["2013-10-07",1170.33,1195.5,1170.33,1195.5,85900],["2013-10-08",1145.16,1208.08,1145.16,1208.08,32420],["2013-10-09",1195.5,1195.5,1195.5,1195.5,9050],["2013-10-10",1195.5,1208.08,1195.5,1195.5,103300],["2013-10-11",1208.08,1308.76,1195.5,1308.76,162710],["2013-10-14",1422.01,1434.6,1384.26,1434.6,529540],["2013-10-15",1510.1,1510.1,1359.09,1434.6,223880],["2013-10-16",1409.43,1422.01,1359.09,1371.68,61500],["2013-10-17",1346.51,1459.77,1321.34,1422.01,367800],["2013-10-18",1384.26,1422.01,1371.68,1371.68,47210],["2013-10-21",1422.01,1434.6,1346.51,1346.51,100000],["2013-10-22",1333.92,1422.01,1333.92,1384.26,253290],["2013-10-23",1396.85,1409.43,1359.09,1371.68,104000],["2013-10-24",1371.68,1371.68,1321.34,1321.34,70400],["2013-10-25",1359.09,1359.09,1271.0,1308.76,126040],["2013-10-28",1296.17,1296.17,1271.0,1271.0,32600],["2013-10-29",1283.59,1296.17,1258.42,1296.17,52600],["2013-10-30",1283.59,1296.17,1271.0,1271.0,56470],["2013-10-31",1258.42,1296.17,1258.42,1296.17,17540],["2013-11-01",1283.59,1283.59,1271.0,1283.59,14200],["2013-11-04",1283.59,1321.34,1283.59,1296.17,112920],["2013-11-05",1296.17,1359.09,1296.17,1359.09,127820],["2013-11-06",1359.09,1359.09,1333.92,1333.92,33000],["2013-11-07",1333.92,1359.09,1333.92,1346.51,118750],["2013-11-08",1321.34,1333.92,1308.76,1308.76,52900],["2013-11-11",1333.92,1333.92,1308.76,1321.34,47400],["2013-11-12",1321.34,1396.85,1308.76,1346.51,172200],["2013-11-13",1346.51,1359.09,1321.34,1321.34,45100],["2013-11-14",1346.51,1346.51,1333.92,1346.51,33100],["2013-11-15",1333.92,1359.09,1333.92,1346.51,33800],["2013-11-18",1359.09,1384.26,1359.09,1359.09,101400],["2013-11-19",1359.09,1359.09,1346.51,1359.09,44100],["2013-11-20",1371.68,1371.68,1359.09,1359.09,56000],["2013-11-21",1371.68,1434.6,1371.68,1384.26,146000],["2013-11-22",1384.26,1384.26,1346.51,1371.68,47600],["2013-11-25",1371.68,1409.43,1371.68,1384.26,49800],["2013-11-26",1346.51,1384.26,1346.51,1384.26,25700],["2013-11-27",1384.26,1384.26,1346.51,1346.51,62900],["2013-11-28",1346.51,1359.09,1346.51,1346.51,38000],["2013-11-29",1359.09,1359.09,1333.92,1333.92,41800],["2013-12-02",1333.92,1346.51,1333.92,1346.51,12600],["2013-12-03",1346.51,1371.68,1346.51,1371.68,20500],["2013-12-04",1371.68,1384.26,1371.68,1384.26,56500],["2013-12-05",1384.26,1459.77,1384.26,1396.85,135300],["2013-12-06",1409.43,1434.6,1409.43,1434.6,93200],["2013-12-09",1484.93,1484.93,1384.26,1384.26,81400],["2013-12-10",1447.18,1447.18,1346.51,1359.09,75100],["2013-12-11",1359.09,1359.09,1333.92,1346.51,80500],["2013-12-12",1321.34,1333.92,1258.42,1308.76,111500],["2013-12-13",1321.34,1371.68,1308.76,1321.34,14550],["2013-12-16",1321.34,1346.51,1321.34,1346.51,12000],["2013-12-17",1346.51,1346.51,1308.76,1333.92,16950],["2013-12-18",1346.51,1346.51,1321.34,1321.34,9600],["2013-12-19",1346.51,1346.51,1321.34,1346.51,69000],["2013-12-20",1333.92,1346.51,1333.92,1346.51,3700],["2013-12-23",1333.92,1384.26,1321.34,1384.26,97800],["2013-12-24",1371.68,1371.68,1359.09,1359.09,19800],["2013-12-25",1346.51,1384.26,1346.51,1371.68,26700],["2013-12-26",1359.09,1371.68,1359.09,1359.09,24630],["2013-12-27",1359.09,1359.09,1333.92,1359.09,26000],["2013-12-30",1359.09,1359.09,1321.34,1333.92,28400],["2013-12-31",1359.09,1371.68,1359.09,1371.68,2800],["2014-01-02",1371.68,1384.26,1359.09,1371.68,12035],["2014-01-03",1346.51,1371.68,1346.51,1371.68,15310],["2014-01-06",1371.68,1384.26,1371.68,1384.26,26400],["2014-01-07",1384.26,1447.18,1359.09,1371.68,62900],["2014-01-08",1359.09,1371.68,1359.09,1371.68,33600],["2014-01-09",1371.68,1384.26,1371.68,1384.26,40200],["2014-01-10",1384.26,1522.69,1384.26,1522.69,604755],["2014-01-13",1547.86,1547.86,1484.93,1522.69,97000],["2014-01-14",1522.69,1535.27,1510.1,1522.69,67600],["2014-01-15",1472.35,1510.1,1447.18,1447.18,129300],["2014-01-16",1447.18,1484.93,1434.6,1484.93,62050],["2014-01-17",1472.35,1472.35,1434.6,1434.6,113110],["2014-01-20",1447.18,1447.18,1384.26,1396.85,129600],["2014-01-21",1371.68,1472.35,1371.68,1434.6,48600],["2014-01-22",1447.18,1484.93,1384.26,1384.26,230700],["2014-01-23",1384.26,1434.6,1384.26,1422.01,29200],["2014-01-24",1422.01,1447.18,1422.01,1447.18,29000],["2014-01-27",1434.6,1447.18,1409.43,1422.01,12000],["2014-02-06",1447.18,1484.93,1434.6,1472.35,54700],["2014-02-07",1472.35,1484.93,1459.77,1472.35,67850],["2014-02-10",1484.93,1560.44,1472.35,1547.86,158600],["2014-02-11",1573.02,1698.87,1560.44,1598.19,608800],["2014-02-12",1661.11,1698.87,1598.19,1673.7,152250],["2014-02-13",1686.28,1698.87,1635.94,1648.53,82400],["2014-02-14",1648.53,1661.11,1598.19,1648.53,210100],["2014-02-17",1598.19,1711.45,1598.19,1673.7,182100],["2014-02-18",1686.28,1812.12,1673.7,1812.12,266600],["2014-02-19",1837.29,1925.38,1824.71,1900.21,300840],["2014-02-20",1912.8,1925.38,1724.03,1799.54,252070],["2014-02-21",1799.54,1837.29,1698.87,1812.12,122400],["2014-02-24",1812.12,1849.88,1799.54,1837.29,84810],["2014-02-25",1849.88,1849.88,1812.12,1824.71,99320],["2014-02-26",1824.71,1837.29,1812.12,1837.29,132300],["2014-02-27",1824.71,1849.88,1799.54,1799.54,144580],["2014-02-28",1799.54,1812.12,1786.96,1812.12,81600],["2014-03-03",1812.12,1812.12,1736.62,1736.62,88500],["2014-03-04",1698.87,1749.2,1698.87,1749.2,50500],["2014-03-05",1761.79,1812.12,1761.79,1774.37,50700],["2014-03-06",1774.37,1799.54,1761.79,1799.54,48500],["2014-03-07",1786.96,1824.71,1786.96,1799.54,124500],["2014-03-10",1849.88,1862.46,1812.12,1824.71,117900],["2014-03-11",1862.46,1912.8,1837.29,1875.04,168500],["2014-03-12",1887.63,2051.22,1887.63,1975.72,528005],["2014-03-13",1963.13,2013.47,1950.55,1975.72,166200],["2014-03-14",1988.3,1988.3,1950.55,1950.55,122915],["2014-03-17",1950.55,2000.89,1950.55,1975.72,176820],["2014-03-18",1988.3,1988.3,1925.38,1950.55,186060],["2014-03-19",1988.3,1988.3,1950.55,1963.13,117665],["2014-03-20",1963.13,1975.72,1912.8,1950.55,161660],["2014-03-21",1925.38,1963.13,1925.38,1950.55,230650],["2014-03-24",1950.55,1988.3,1950.55,1963.13,204400],["2014-03-25",1963.13,1975.72,1887.63,1887.63,252000],["2014-03-26",1900.21,1925.38,1761.79,1887.63,74700],["2014-03-27",1875.04,1875.04,1812.12,1837.29,88300],["2014-03-28",1887.63,1887.63,1812.12,1837.29,267030],["2014-03-31",1837.29,1837.29,1786.96,1837.29,187100],["2014-04-01",1824.71,1837.29,1786.96,1837.29,86800],["2014-04-02",2000.89,2000.89,1837.29,1849.88,162800],["2014-04-03",1849.88,1887.63,1849.88,1875.04,63110],["2014-04-04",1887.63,1887.63,1837.29,1862.46,18600],["2014-04-07",1887.63,1887.63,1837.29,1887.63,25410],["2014-04-08",1849.88,1887.63,1837.29,1875.04,35140],["2014-04-10",1887.63,1887.63,1849.88,1875.04,40000],["2014-04-11",1837.29,1875.04,1837.29,1875.04,17600],["2014-04-14",1849.88,1862.46,1824.71,1837.29,115600],["2014-04-15",1812.12,1837.29,1761.79,1786.96,129100],["2014-04-16",1786.96,1786.96,1635.94,1724.03,179800],["2014-04-17",1736.62,1736.62,1711.45,1711.45,69000],["2014-04-18",1711.45,1711.45,1623.36,1711.45,10930],["2014-04-21",1635.94,1698.87,1635.94,1635.94,82000],["2014-04-22",1698.87,1698.87,1598.19,1661.11,45900],["2014-04-23",1673.7,1673.7,1635.94,1661.11,27500],["2014-04-24",1673.7,1686.28,1635.94,1686.28,22100],["2014-04-25",1673.7,1698.87,1673.7,1686.28,24920],["2014-04-28",1686.28,1686.28,1635.94,1686.28,34300],["2014-04-29",1686.28,1686.28,1686.28,1686.28,1000],["2014-05-05",1736.62,1736.62,1635.94,1635.94,40100],["2014-05-06",1635.94,1673.7,1598.19,1673.7,33200],["2014-05-07",1661.11,1686.28,1661.11,1686.28,10080],["2014-05-08",1635.94,1635.94,1522.69,1522.69,75320],["2014-05-09",1610.78,1610.78,1547.86,1610.78,32000],["2014-05-12",1547.86,1610.78,1472.35,1472.35,42000],["2014-05-13",1497.52,1497.52,1434.6,1472.35,13200],["2014-05-14",1472.35,1535.27,1472.35,1535.27,47300],["2014-05-15",1535.27,1573.02,1447.18,1573.02,40500],["2014-05-16",1623.36,1623.36,1560.44,1560.44,10100],["2014-05-19",1610.78,1610.78,1560.44,1598.19,14300],["2014-05-20",1573.02,1623.36,1573.02,1623.36,8000],["2014-05-21",1623.36,1711.45,1623.36,1698.87,59300],["2014-05-22",1686.28,1711.45,1648.53,1686.28,35900],["2014-05-23",1711.45,1711.45,1635.94,1686.28,31100],["2014-05-26",1635.94,1661.11,1635.94,1661.11,17200],["2014-05-27",1698.87,1698.87,1648.53,1673.7,61700],["2014-05-28",1673.7,1749.2,1635.94,1635.94,51280],["2014-05-29",1635.94,1635.94,1585.61,1610.78,60010],["2014-05-30",1610.78,1610.78,1585.61,1585.61,37100],["2014-06-02",1737.27,1737.27,1585.61,1585.61,88100],["2014-06-03",1516.67,1585.61,1489.09,1585.61,3700],["2014-06-04",1544.24,1558.03,1530.46,1558.03,10610],["2014-06-05",1585.61,1585.61,1585.61,1585.61,470],["2014-06-06",1571.82,1585.61,1571.82,1585.61,3000],["2014-06-09",1571.82,1613.18,1571.82,1585.61,32900],["2014-06-10",1544.24,1544.24,1489.09,1489.09,78810],["2014-06-11",1516.67,1558.03,1516.67,1558.03,17100],["2014-06-12",1571.82,1599.4,1571.82,1585.61,52600],["2014-06-13",1585.61,1585.61,1530.46,1585.61,42000],["2014-06-16",1571.82,1585.61,1571.82,1571.82,9600],["2014-06-17",1571.82,1599.4,1544.24,1599.4,35700],["2014-06-18",1599.4,1599.4,1571.82,1571.82,17450],["2014-06-19",1530.46,1626.97,1530.46,1626.97,23000],["2014-06-20",1599.4,1640.76,1585.61,1640.76,17700],["2014-06-23",1613.18,1613.18,1599.4,1599.4,8000],["2014-06-24",1558.03,1613.18,1558.03,1613.18,4100],["2014-06-25",1613.18,1654.55,1599.4,1626.97,8700],["2014-06-26",1626.97,1626.97,1585.61,1613.18,19900],["2014-06-27",1599.4,1599.4,1585.61,1599.4,5100],["2014-06-30",1516.67,1626.97,1516.67,1626.97,6500],["2014-07-01",1640.76,1640.76,1599.4,1599.4,18300],["2014-07-02",1599.4,1599.4,1585.61,1599.4,20100],["2014-07-03",1626.97,1640.76,1599.4,1626.97,40900],["2014-07-04",1626.97,1654.55,1599.4,1654.55,16300],["2014-07-07",1640.76,1640.76,1626.97,1626.97,12700],["2014-07-08",1626.97,1640.76,1626.97,1626.97,49100],["2014-07-09",1626.97,1709.7,1626.97,1709.7,126600],["2014-07-10",1668.34,1709.7,1654.55,1668.34,51550],["2014-07-11",1668.34,1695.91,1668.34,1695.91,73100],["2014-07-14",1695.91,1723.49,1668.34,1695.91,11100],["2014-07-15",1695.91,1737.27,1695.91,1737.27,91300],["2014-07-16",1751.06,1847.58,1751.06,1792.43,173691],["2014-07-17",1792.43,1875.15,1792.43,1847.58,92500],["2014-07-18",1820.0,1861.37,1820.0,1861.37,56100],["2014-07-21",1861.37,1875.15,1833.79,1861.37,145400],["2014-07-22",1888.94,1957.88,1875.15,1944.09,238600],["2014-07-23",1930.31,1957.88,1875.15,1902.73,158959],["2014-07-24",1902.73,1902.73,1861.37,1861.37,127121],["2014-07-25",1902.73,1930.31,1820.0,1833.79,91410],["2014-07-28",1806.21,1833.79,1764.85,1806.21,34360],["2014-07-29",1806.21,1847.58,1778.64,1820.0,39460],["2014-07-30",1847.58,1847.58,1778.64,1778.64,25970],["2014-07-31",1792.43,1930.31,1792.43,1875.15,31610],["2014-08-01",1861.37,1985.46,1861.37,1916.52,460200],["2014-08-04",1944.09,2026.82,1930.31,1985.46,435620],["2014-08-05",1985.46,2013.03,1971.67,1999.24,96940],["2014-08-06",1985.46,1985.46,1944.09,1971.67,192015],["2014-08-07",1944.09,1999.24,1902.73,1999.24,120650],["2014-08-08",2026.82,2137.12,2026.82,2123.34,503306],["2014-08-11",2123.34,2261.21,2123.34,2206.06,290000],["2014-08-12",2206.06,2206.06,2109.55,2150.91,232255],["2014-08-13",2137.12,2178.49,2109.55,2178.49,195320],["2014-08-14",2150.91,2164.7,2109.55,2109.55,222922],["2014-08-15",2068.18,2247.43,2068.18,2137.12,196227],["2014-08-18",2123.34,2206.06,2109.55,2178.49,348930],["2014-08-19",2178.49,2206.06,2150.91,2164.7,170900],["2014-08-20",2150.91,2164.7,2095.76,2095.76,247069],["2014-08-21",2081.97,2261.21,2081.97,2219.85,857290],["2014-08-22",2206.06,2343.94,2206.06,2302.58,722100],["2014-08-25",2302.58,2343.94,2261.21,2261.21,229720],["2014-08-26",2247.43,2288.79,2219.85,2233.64,313371],["2014-08-27",2261.21,2412.88,2219.85,2412.88,723460],["2014-08-28",2481.82,2481.82,2343.94,2371.52,478050],["2014-08-29",2343.94,2371.52,2330.15,2330.15,228025],["2014-09-03",2343.94,2399.09,2330.15,2330.15,332096],["2014-09-04",2247.43,2343.94,2247.43,2288.79,324190],["2014-09-05",2275.0,2330.15,2275.0,2302.58,214200],["2014-09-08",2302.58,2454.25,2302.58,2399.09,375060],["2014-09-09",2330.15,2399.09,2219.85,2219.85,314260],["2014-09-10",2219.85,2288.79,2178.49,2261.21,231010],["2014-09-11",2288.79,2481.82,2261.21,2481.82,665520],["2014-09-12",2550.76,2702.43,2481.82,2647.28,540340],["2014-09-15",2674.85,2730.0,2564.55,2578.34,448289],["2014-09-16",2536.97,2578.34,2440.46,2578.34,436560],["2014-09-17",2578.34,2702.43,2564.55,2564.55,492800],["2014-09-18",2550.76,2619.7,2371.52,2385.31,243852],["2014-09-19",2440.46,2468.03,2385.31,2440.46,134858],["2014-09-22",2481.82,2550.76,2399.09,2399.09,127159],["2014-09-23",2412.88,2468.03,2399.09,2399.09,169300],["2014-09-24",2399.09,2509.4,2399.09,2468.03,285563],["2014-09-25",2426.67,2661.06,2426.67,2605.91,274791],["2014-09-26",2550.76,2674.85,2550.76,2550.76,177636],["2014-09-29",2619.7,2619.7,2523.19,2523.19,112453],["2014-09-30",2523.19,2536.97,2481.82,2523.19,161810],["2014-10-01",2550.76,2661.06,2550.76,2619.7,466525],["2014-10-02",2688.64,2881.67,2688.64,2881.67,587748],["2014-10-03",3005.76,3157.43,2964.4,3033.34,589920],["2014-10-06",3033.34,3143.64,2978.19,3074.7,172350],["2014-10-07",3074.7,3102.28,2991.97,3060.91,210374],["2014-10-08",3047.13,3074.7,2950.61,2978.19,270760],["2014-10-09",3005.76,3157.43,2964.4,2964.4,201924],["2014-10-10",2964.4,3171.22,2964.4,3171.22,411736],["2014-10-13",3446.97,3446.97,3171.22,3378.03,386120],["2014-10-14",3391.82,3391.82,3047.13,3047.13,416795],["2014-10-15",3033.34,3116.06,2936.82,3019.55,473855],["2014-10-16",3005.76,3033.34,2867.88,2936.82,410950],["2014-10-17",2964.4,3226.37,2923.03,3226.37,340550],["2014-10-20",3309.1,3309.1,3143.64,3212.58,242200],["2014-10-21",3281.52,3281.52,3143.64,3198.79,167170],["2014-10-22",3143.64,3198.79,3129.85,3171.22,156878],["2014-10-23",3143.64,3157.43,2991.97,2991.97,195900],["2014-10-24",2978.19,3102.28,2978.19,2991.97,357870],["2014-10-27",2978.19,3005.76,2867.88,2867.88,228200],["2014-10-28",2867.88,2991.97,2798.94,2964.4,108000],["2014-10-29",3019.55,3019.55,2964.4,3019.55,186400],["2014-10-30",3019.55,3129.85,3019.55,3129.85,295695],["2014-10-31",3171.22,3350.46,3116.06,3350.46,555195],["2014-11-03",3350.46,3419.4,3240.16,3253.94,287570],["2014-11-04",3240.16,3336.67,3240.16,3336.67,313245],["2014-11-05",3336.67,3515.91,3336.67,3515.91,542703],["2014-11-06",3515.91,3529.7,3419.4,3488.34,257657],["2014-11-07",3488.34,3791.67,3405.61,3791.67,584310],["2014-11-10",3764.1,3791.67,3667.58,3708.94,435110],["2014-11-11",3736.52,3846.82,3653.79,3722.73,337100],["2014-11-12",3708.94,3764.1,3653.79,3681.37,271770],["2014-11-13",3708.94,3805.46,3681.37,3722.73,278881],["2014-11-14",3708.94,3750.31,3640.0,3736.52,315460],["2014-11-17",3736.52,3998.49,3736.52,3957.13,443230],["2014-11-18",3943.34,4081.22,3943.34,3998.49,471700],["2014-11-19",3998.49,4067.43,3901.97,4067.43,311860],["2014-11-20",4067.43,4122.58,3984.7,4012.28,186046],["2014-11-21",3998.49,3998.49,3846.82,3846.82,455750],["2014-11-24",3833.04,3833.04,3708.94,3819.25,255920],["2014-11-25",3819.25,3929.55,3777.88,3860.61,143886],["2014-11-26",3998.49,3998.49,3708.94,3722.73,234300],["2014-11-27",3722.73,3722.73,3446.97,3695.16,310820],["2014-11-28",3667.58,3791.67,3584.85,3640.0,154100],["2014-12-01",3640.0,3722.73,3612.43,3626.22,128271],["2014-12-02",3598.64,3681.37,3598.64,3626.22,90651],["2014-12-03",3681.37,3984.7,3653.79,3957.13,449000],["2014-12-04",3957.13,3957.13,3833.04,3846.82,113300],["2014-12-05",3833.04,3833.04,3750.31,3750.31,133344],["2014-12-08",3750.31,3860.61,3708.94,3791.67,202100],["2014-12-09",3722.73,3791.67,3433.19,3433.19,332720],["2014-12-10",3502.13,3695.16,3433.19,3695.16,259818],["2014-12-11",3667.58,3695.16,3584.85,3681.37,98211],["2014-12-12",3681.37,3722.73,3626.22,3653.79,139140],["2014-12-15",3653.79,3764.1,3584.85,3653.79,404050],["2014-12-16",3864.59,3864.59,3653.79,3741.62,185600],["2014-12-17",3688.93,3724.06,3372.73,3548.39,214816],["2014-12-18",3513.26,3636.23,3513.26,3636.23,158822],["2014-12-19",3653.79,3653.79,3284.9,3495.7,169000],["2014-12-22",3425.43,3513.26,3337.6,3372.73,184700],["2014-12-23",3320.03,3407.86,3302.47,3320.03,109907],["2014-12-24",3320.03,3355.17,3302.47,3355.17,57620],["2014-12-25",3355.17,3355.17,3074.1,3091.67,183100],["2014-12-26",3003.84,3038.97,2863.31,2898.44,211100],["2014-12-29",2916.01,2968.71,2898.44,2916.01,202325],["2014-12-30",2916.01,3197.07,2898.44,3197.07,348700],["2014-12-31",3197.07,3495.7,3197.07,3425.43,236700],["2015-01-05",3460.56,3478.13,3337.6,3372.73,305300],["2015-01-06",3372.73,3460.56,3320.03,3425.43,218200],["2015-01-07",3425.43,3653.79,3425.43,3548.39,272300],["2015-01-08",3653.79,3653.79,3443.0,3460.56,149000],["2015-01-09",3460.56,3495.7,3407.86,3460.56,215611],["2015-01-12",3460.56,3460.56,3249.77,3302.47,259533],["2015-01-13",3267.33,3407.86,3232.2,3337.6,121050],["2015-01-14",3337.6,3425.43,3267.33,3320.03,65430],["2015-01-15",3425.43,3425.43,3320.03,3425.43,231722],["2015-01-16",3337.6,3390.3,3302.47,3302.47,150500],["2015-01-19",3302.47,3320.03,3284.9,3284.9,47800],["2015-01-20",3284.9,3372.73,3284.9,3372.73,180200],["2015-01-21",3337.6,3337.6,3284.9,3337.6,65000],["2015-01-22",3302.47,3337.6,3267.33,3337.6,51200],["2015-01-23",3337.6,3372.73,3302.47,3337.6,69166],["2015-01-26",3337.6,3653.79,3337.6,3653.79,547200],["2015-01-27",3671.36,3829.46,3513.26,3671.36,334220],["2015-01-28",3671.36,3706.49,3601.09,3688.93,151060],["2015-01-29",3671.36,3688.93,3583.53,3618.66,230316],["2015-01-30",3618.66,3618.66,3513.26,3618.66,178749],["2015-02-02",3565.96,3583.53,3495.7,3513.26,157110],["2015-02-03",3425.43,3460.56,3214.63,3214.63,274881],["2015-02-04",3214.63,3513.26,3161.94,3513.26,262259],["2015-02-05",3425.43,3425.43,3337.6,3337.6,92194],["2015-02-06",3372.73,3495.7,3372.73,3425.43,175730],["2015-02-09",3425.43,3618.66,3425.43,3513.26,371360],["2015-02-10",3603.81,3603.81,3549.48,3549.48,176420],["2015-02-11",3549.48,3893.56,3549.48,3893.56,510243],["2015-02-12",4165.21,4273.87,3893.56,4183.32,559907],["2015-02-13",4165.21,4400.63,4165.21,4346.3,403282],["2015-02-24",4291.97,4454.96,4219.54,4219.54,285541],["2015-02-25",4219.54,4581.73,4219.54,4454.96,821070],["2015-02-26",4454.96,4654.17,4436.85,4617.95,233181],["2015-02-27",4599.84,4599.84,4509.29,4563.62,304726],["2015-03-02",4491.18,4527.4,4346.3,4436.85,310251],["2015-03-03",4436.85,4654.17,4436.85,4581.73,264569],["2015-03-04",4581.73,4617.95,4527.4,4617.95,226151],["2015-03-05",4563.62,4762.82,4563.62,4690.39,322170],["2015-03-06",4708.5,4762.82,4364.41,4672.28,177184],["2015-03-09",4636.06,4744.71,4636.06,4654.17,224562],["2015-03-10",4654.17,4690.39,4617.95,4617.95,288378],["2015-03-11",4617.95,4799.04,4617.95,4708.5,235420],["2015-03-12",4690.39,4708.5,4418.74,4418.74,1021100],["2015-03-13",4418.74,4545.51,4310.08,4436.85,396435],["2015-03-16",4436.85,4436.85,4201.43,4273.87,265855],["2015-03-17",4291.97,4418.74,4291.97,4346.3,227643],["2015-03-18",4346.3,4364.41,4291.97,4346.3,220000],["2015-03-19",4364.41,4382.52,4291.97,4310.08,149770],["2015-03-20",4255.76,4310.08,4255.76,4310.08,89295],["2015-03-23",4310.08,4346.3,4237.65,4237.65,168852],["2015-03-24",4219.54,4237.65,4110.88,4237.65,292112],["2015-03-25",4237.65,4364.41,4183.32,4328.19,206500],["2015-03-26",4273.87,4436.85,4273.87,4382.52,154700],["2015-03-27",4382.52,4436.85,4291.97,4291.97,166030],["2015-03-30",4291.97,4310.08,4183.32,4183.32,153810],["2015-03-31",4183.32,4273.87,4183.32,4219.54,120400],["2015-04-01",4201.43,4237.65,4074.66,4128.99,128200],["2015-04-02",4128.99,4328.19,4110.88,4310.08,247920],["2015-04-03",4346.3,4346.3,4219.54,4237.65,28650],["2015-04-06",4237.65,4310.08,4237.65,4273.87,123000],["2015-04-07",4273.87,4454.96,4255.76,4436.85,245300],["2015-04-08",4418.74,4418.74,4346.3,4418.74,102500],["2015-04-09",4418.74,4599.84,4418.74,4563.62,331100],["2015-04-10",4563.62,4599.84,4563.62,4563.62,193800],["2015-04-13",4654.17,4654.17,4400.63,4563.62,248585],["2015-04-14",4509.29,4509.29,4400.63,4400.63,185960],["2015-04-15",4364.41,4400.63,4310.08,4328.19,188870],["2015-04-16",4328.19,4436.85,4310.08,4382.52,144170],["2015-04-17",4346.3,4473.07,4328.19,4364.41,109096],["2015-04-20",4400.63,4400.63,4346.3,4382.52,136660],["2015-04-21",4382.52,4454.96,4364.41,4382.52,216371],["2015-04-22",4364.41,4400.63,4346.3,4382.52,175700],["2015-04-23",4328.19,4328.19,4219.54,4255.76,539885],["2015-04-24",4255.76,4382.52,4237.65,4291.97,224082],["2015-04-27",4291.97,4291.97,4237.65,4237.65,127585],["2015-05-04",4255.76,4291.97,4002.22,4020.33,244322],["2015-05-05",4038.44,4219.54,3784.91,4219.54,338088],["2015-05-06",4310.08,4310.08,4110.88,4165.21,176700],["2015-05-07",4165.21,4310.08,4165.21,4219.54,300382],["2015-05-08",4219.54,4255.76,4165.21,4183.32,78634],["2015-05-11",4183.32,4219.54,4128.99,4165.21,63200],["2015-05-12",4128.99,4147.1,4074.66,4074.66,122359],["2015-05-13",4074.66,4092.77,4020.33,4056.55,76210],["2015-05-14",4020.33,4074.66,3984.11,4002.22,71407],["2015-05-15",4002.22,4092.77,4002.22,4002.22,246210],["2015-05-18",4002.22,4002.22,3911.67,3929.78,127766],["2015-05-19",3929.78,4020.33,3929.78,4020.33,62634],["2015-05-20",4020.33,4255.76,3984.11,4219.54,203117],["2015-05-21",4255.76,4255.76,4128.99,4219.54,131325],["2015-05-22",4219.54,4563.62,4219.54,4382.52,602272],["2015-05-25",4436.85,4599.84,4400.63,4509.29,372170],["2015-05-26",4563.62,4563.62,4346.3,4491.18,263067],["2015-05-27",4364.41,4473.07,4328.19,4364.41,221286],["2015-05-28",4328.19,4436.85,4328.19,4382.52,184426],["2015-05-29",4382.52,4400.63,4310.08,4346.3,197166],["2015-06-01",4346.3,4382.52,4310.08,4328.19,158700],["2015-06-02",4291.97,4328.19,4273.87,4273.87,119783],["2015-06-03",4273.87,4364.41,4273.87,4310.08,181440],["2015-06-04",4328.19,4346.3,4310.08,4328.19,162833],["2015-06-05",4328.19,4545.51,4328.19,4418.74,419489],["2015-06-08",4418.74,4545.51,4346.3,4364.41,301189],["2015-06-09",4364.41,4418.74,4291.97,4291.97,195320],["2015-06-10",4310.08,4654.17,4291.97,4563.62,1159790],["2015-06-11",4617.95,4708.5,4509.29,4527.4,501840],["2015-06-12",4527.4,4617.95,4473.07,4563.62,314569],["2015-06-15",4491.18,4563.62,4436.85,4563.62,502033],["2015-06-16",4527.4,4545.51,4473.07,4473.07,297815],["2015-06-17",4454.96,4473.07,4382.52,4382.52,329000],["2015-06-18",4346.3,4473.07,4346.3,4473.07,100243],["2015-06-19",4617.95,4907.7,4527.4,4581.73,1239536],["2015-06-22",4581.73,4599.84,4527.4,4545.51,101922],["2015-06-23",4563.62,4581.73,4527.4,4563.62,127975],["2015-06-24",4617.95,4654.17,4563.62,4654.17,291377],["2015-06-25",4708.5,4799.04,4599.84,4636.06,308120],["2015-06-26",4636.06,4780.93,4636.06,4690.39,944150],["2015-06-29",4581.73,4690.39,4581.73,4654.17,173504],["2015-06-30",4636.06,4690.39,4563.62,4563.62,253260],["2015-07-01",4581.73,4599.84,4436.85,4581.73,251215],["2015-07-02",4527.4,4654.17,4527.4,4617.95,147600],["2015-07-03",4617.95,4654.17,4581.73,4581.73,275045],["2015-07-06",4563.62,4799.04,4563.62,4780.93,456056],["2015-07-07",4799.04,4853.37,4708.5,4762.82,478429],["2015-07-08",4762.82,4762.82,4581.73,4581.73,370100],["2015-07-09",4617.95,4617.95,4527.4,4599.84,215029],["2015-07-10",4617.95,4708.5,4599.84,4599.84,219917],["2015-07-13",4636.06,4690.39,4581.73,4581.73,207071],["2015-07-14",4636.06,4654.17,4581.73,4581.73,292768],["2015-07-15",4617.95,4672.28,4436.85,4454.96,414576],["2015-07-16",4454.96,4527.4,4454.96,4527.4,276859],["2015-07-17",4527.4,4527.4,4454.96,4473.07,138400],["2015-07-20",4436.85,4473.07,4400.63,4473.07,119147],["2015-07-21",4491.18,4599.84,4473.07,4527.4,310705],["2015-07-22",4509.29,4762.82,4509.29,4708.5,649233],["2015-07-23",4708.5,4744.71,4636.06,4636.06,152440],["2015-07-24",4636.06,5088.8,4617.95,5034.47,1156860],["2015-07-27",5143.13,5523.43,5125.02,5523.43,949080],["2015-07-28",5976.17,5976.17,5233.67,5233.67,479410],["2015-07-29",5233.67,5432.88,5143.13,5269.89,511773],["2015-07-30",5269.89,5306.11,5179.35,5233.67,223092],["2015-07-31",5288.0,5306.11,5161.24,5161.24,450535],["2015-08-03",4654.17,4708.5,4654.17,4654.17,911709],["2015-08-04",4527.4,4762.82,4491.18,4726.61,402217],["2015-08-05",4799.04,4980.14,4762.82,4907.7,354593],["2015-08-06",4889.59,4889.59,4744.71,4780.93,360436],["2015-08-07",4780.93,4853.37,4780.93,4799.04,335619],["2015-08-10",4799.04,5070.69,4799.04,4980.14,295148],["2015-08-11",5016.36,5016.36,4817.15,4889.59,258376],["2015-08-12",4817.15,4871.48,4726.61,4780.93,374019],["2015-08-13",4762.82,4817.15,4672.28,4690.39,286620],["2015-08-14",4690.39,4780.93,4654.17,4708.5,184200],["2015-08-17",4708.5,4762.82,4654.17,4726.61,199400],["2015-08-18",4708.5,4726.61,4617.95,4726.61,134000],["2015-08-19",4726.61,4853.37,4690.39,4853.37,419890],["2015-08-20",4853.37,4871.48,4726.61,4744.71,244790],["2015-08-21",4708.5,4744.71,4436.85,4744.71,215800],["2015-08-24",4617.95,4617.95,4273.87,4273.87,656466],["2015-08-25",4092.77,4436.85,4092.77,4255.76,567700],["2015-08-26",4255.76,4454.96,4255.76,4400.63,423750],["2015-08-27",4436.85,4563.62,4400.63,4563.62,427937],["2015-08-28",4581.73,4690.39,4563.62,4654.17,532230],["2015-08-31",4617.95,4617.95,4509.29,4527.4,247100],["2015-09-01",4527.4,4599.84,4473.07,4473.07,308910],["2015-09-03",4454.96,4509.29,4364.41,4364.41,201710],["2015-09-04",4364.41,4418.74,4364.41,4400.63,163400],["2015-09-07",4400.63,4418.74,4364.41,4364.41,182216],["2015-09-08",4364.41,4436.85,4346.3,4436.85,232600],["2015-09-09",4491.18,4509.29,4436.85,4473.07,143726],["2015-09-10",4436.85,4436.85,4382.52,4418.74,163500],["2015-09-11",4418.74,4454.96,4346.3,4364.41,170250],["2015-09-14",4346.3,4382.52,4310.08,4310.08,119300],["2015-09-15",4291.97,4382.52,4291.97,4328.19,129830],["2015-09-16",4364.41,4382.52,4346.3,4382.52,138200],["2015-09-17",4382.52,4473.07,4382.52,4454.96,268633],["2015-09-18",4527.4,4780.93,4527.4,4780.93,838870],["2015-09-21",4853.37,4962.03,4780.93,4871.48,354880],["2015-09-22",4853.37,4907.7,4799.04,4835.26,246761],["2015-09-23",4364.41,4889.59,4364.41,4889.59,261366],["2015-09-24",4853.37,4889.59,4762.82,4871.48,204660],["2015-09-25",4835.26,4962.03,4762.82,4907.7,285310],["2015-09-28",4925.81,5052.58,4871.48,4871.48,240896],["2015-09-29",4817.15,4871.48,4780.93,4853.37,86975],["2015-09-30",4853.37,4925.81,4853.37,4853.37,141336],["2015-10-01",4889.59,4889.59,4726.61,4744.71,274000],["2015-10-02",4762.82,4799.04,4708.5,4762.82,177300],["2015-10-05",5052.58,5106.91,4907.7,5070.69,772078],["2015-10-06",5342.33,5505.32,5125.02,5125.02,757430],["2015-10-07",5161.24,5161.24,4907.7,4943.92,369900],["2015-10-08",4925.81,5016.36,4907.7,4925.81,324836],["2015-10-09",4925.81,4962.03,4780.93,4780.93,757723],["2015-10-12",4780.93,4780.93,4708.5,4726.61,263760],["2015-10-13",4726.61,4871.48,4726.61,4780.93,226910],["2015-10-14",4780.93,4799.04,4726.61,4726.61,187310],["2015-10-15",4744.71,4799.04,4726.61,4726.61,201830],["2015-10-16",4726.61,4762.82,4708.5,4708.5,222758],["2015-10-19",4726.61,4744.71,4708.5,4708.5,134520],["2015-10-20",4708.5,4744.71,4672.28,4672.28,339120],["2015-10-21",4654.17,4690.39,4617.95,4617.95,226700],["2015-10-22",4617.95,4799.04,4599.84,4799.04,253652],["2015-10-23",4799.04,4853.37,4762.82,4780.93,302800],["2015-10-26",4835.26,4835.26,4672.28,4690.39,201443],["2015-10-27",4690.39,4708.5,4654.17,4708.5,97720],["2015-10-28",4708.5,4853.37,4708.5,4799.04,413000],["2015-10-29",4799.04,4943.92,4799.04,4889.59,605103],["2015-10-30",4907.7,4925.81,4835.26,4871.48,126130],["2015-11-02",4871.48,4871.48,4817.15,4835.26,225286],["2015-11-03",4835.26,4889.59,4817.15,4889.59,275266],["2015-11-04",4889.59,4889.59,4817.15,4835.26,247514],["2015-11-05",4835.26,4871.48,4835.26,4853.37,283028],["2015-11-06",4853.37,4980.14,4853.37,4925.81,574878],["2015-11-09",4925.81,5037.76,4881.03,4881.03,197045],["2015-11-10",4791.47,4858.64,4701.91,4746.69,213165],["2015-11-11",4746.69,4881.03,4746.69,4791.47,165630],["2015-11-12",4791.47,4813.86,4724.3,4791.47,223020],["2015-11-13",4791.47,4836.25,4701.91,4724.3,337920],["2015-11-16",4522.79,4724.3,4478.01,4522.79,528204],["2015-11-17",4567.57,4634.74,4522.79,4567.57,205196],["2015-11-18",4567.57,4634.74,4567.57,4567.57,90200],["2015-11-19",4522.79,4679.52,4522.79,4679.52,249140],["2015-11-20",4701.91,4701.91,4634.74,4634.74,68200],["2015-11-23",4657.13,4657.13,4612.35,4634.74,154988],["2015-11-24",4634.74,4634.74,4545.18,4589.96,222050],["2015-11-25",4589.96,4589.96,4500.4,4522.79,151288],["2015-11-26",4522.79,4545.18,4478.01,4478.01,138200],["2015-11-27",4522.79,4522.79,4433.23,4433.23,170500],["2015-11-30",4433.23,4433.23,4366.06,4366.06,69800],["2015-12-01",3940.65,4455.62,3940.65,4388.45,69139],["2015-12-02",4410.84,4478.01,4410.84,4433.23,73700],["2015-12-03",4433.23,4433.23,4410.84,4433.23,39720],["2015-12-04",4433.23,4433.23,4388.45,4433.23,71810],["2015-12-07",4388.45,4522.79,4388.45,4433.23,102200],["2015-12-08",4433.23,4701.91,4410.84,4701.91,184664],["2015-12-09",4701.91,4746.69,4567.57,4567.57,197400],["2015-12-10",4522.79,4612.35,4478.01,4478.01,81200],["2015-12-11",4478.01,4589.96,4478.01,4478.01,46300],["2015-12-14",4500.4,4500.4,4433.23,4433.23,58910],["2015-12-15",4455.62,4567.57,4433.23,4567.57,112000],["2015-12-16",4589.96,4589.96,4478.01,4545.18,47924],["2015-12-17",4478.01,4589.96,4478.01,4522.79,83103],["2015-12-18",4522.79,4567.57,4522.79,4567.57,43360],["2015-12-21",4567.57,4589.96,4522.79,4545.18,25900],["2015-12-22",4545.18,4567.57,4433.23,4545.18,50000],["2015-12-23",4545.18,4545.18,4478.01,4478.01,10400],["2015-12-24",4455.62,4500.4,4410.84,4410.84,82655],["2015-12-25",4388.45,4410.84,4298.89,4388.45,138400],["2015-12-28",4343.67,4388.45,4321.28,4321.28,30000],["2015-12-29",4298.89,4343.67,4254.11,4343.67,126984],["2015-12-30",4343.67,4343.67,4276.5,4276.5,90400],["2015-12-31",4276.5,4276.5,4209.33,4254.11,130246],["2016-01-04",4030.21,4231.72,4030.21,4209.33,66901],["2016-01-05",4142.16,4231.72,4142.16,4142.16,71782],["2016-01-06",4164.55,4209.33,4164.55,4209.33,32165],["2016-01-07",4231.72,4231.72,4052.6,4052.6,105250],["2016-01-08",4030.21,4074.99,3985.43,3985.43,73972],["2016-01-11",3985.43,4030.21,3940.65,3940.65,41000],["2016-01-12",3940.65,4074.99,3940.65,4074.99,130450],["2016-01-13",4074.99,4164.55,4007.82,4007.82,41610],["2016-01-14",3985.43,4030.21,3895.87,4030.21,108432],["2016-01-15",4074.99,4074.99,3828.7,3828.7,30235],["2016-01-18",3851.09,3851.09,3582.41,3761.53,137426],["2016-01-19",3761.53,3918.26,3739.14,3895.87,75622],["2016-01-20",3806.31,3895.87,3806.31,3806.31,56200],["2016-01-21",3761.53,3873.48,3761.53,3783.92,71200],["2016-01-22",3761.53,3895.87,3739.14,3806.31,86331],["2016-01-25",3851.09,4186.94,3851.09,4186.94,309825],["2016-01-26",4164.55,4186.94,4007.82,4074.99,128100],["2016-01-27",4119.77,4186.94,4119.77,4164.55,107600],["2016-01-28",4142.16,4366.06,4142.16,4298.89,242229],["2016-01-29",4343.67,4343.67,4254.11,4298.89,61315],["2016-02-01",4321.28,4321.28,4164.55,4209.33,32800],["2016-02-02",4142.16,4142.16,4052.6,4097.38,82300],["2016-02-03",4097.38,4119.77,4030.21,4119.77,48100],["2016-02-04",4209.33,4231.72,4142.16,4142.16,21400],["2016-02-05",4119.77,4164.55,4119.77,4142.16,20650],["2016-02-15",4119.77,4119.77,4007.82,4119.77,41100],["2016-02-16",4119.77,4142.16,4052.6,4074.99,66500],["2016-02-17",4074.99,4142.16,4007.82,4052.6,124285],["2016-02-18",4052.6,4097.38,4052.6,4052.6,74400],["2016-02-19",4052.6,4074.99,4030.21,4074.99,89900],["2016-02-22",4074.99,4298.89,4030.21,4254.11,360791],["2016-02-23",4254.11,4276.5,4142.16,4209.33,139896],["2016-02-24",4142.16,4209.33,4142.16,4186.94,65720],["2016-02-25",4164.55,4254.11,4142.16,4164.55,152910],["2016-02-26",4186.94,4321.28,4142.16,4254.11,438232],["2016-02-29",4254.11,4410.84,4254.11,4343.67,473723],["2016-03-01",4388.45,4433.23,4298.89,4321.28,255617],["2016-03-02",4321.28,4478.01,4321.28,4433.23,510320],["2016-03-03",4433.23,4589.96,4366.06,4567.57,834766],["2016-03-04",4567.57,4679.52,4522.79,4612.35,343455],["2016-03-07",4612.35,4612.35,4500.4,4522.79,272371],["2016-03-08",4500.4,4522.79,4433.23,4522.79,320782],["2016-03-09",4455.62,4657.13,4455.62,4657.13,445390],["2016-03-10",4701.91,4701.91,4567.57,4657.13,575618],["2016-03-11",4657.13,4925.81,4567.57,4701.91,1036477],["2016-03-14",4769.08,5015.37,4769.08,4836.25,958994],["2016-03-15",4769.08,4858.64,4701.91,4724.3,368745],["2016-03-16",4724.3,4746.69,4657.13,4701.91,319021],["2016-03-17",4701.91,4769.08,4634.74,4634.74,510038],["2016-03-18",4657.13,4657.13,4522.79,4522.79,295470],["2016-03-21",4500.4,4567.57,4478.01,4500.4,159226],["2016-03-22",4500.4,4500.4,4343.67,4478.01,369830],["2016-03-23",4433.23,4567.57,4433.23,4478.01,137603],["2016-03-24",4545.18,4545.18,4433.23,4433.23,187100],["2016-03-25",4433.23,4500.4,4343.67,4343.67,123514],["2016-03-28",4433.23,4433.23,4321.28,4388.45,238480],["2016-03-29",4388.45,4522.79,4366.06,4366.06,179555],["2016-03-30",4388.45,4410.84,4343.67,4366.06,220380],["2016-03-31",4388.45,4388.45,4209.33,4209.33,346200],["2016-04-01",4298.89,4298.89,4074.99,4074.99,300020],["2016-04-04",4030.21,4164.55,3985.43,3985.43,135325],["2016-04-05",4007.82,4074.99,4007.82,4052.6,156295],["2016-04-06",4030.21,4142.16,4030.21,4142.16,100948],["2016-04-07",4209.33,4254.11,4142.16,4164.55,115850],["2016-04-08",4164.55,4410.84,4164.55,4321.28,414380],["2016-04-11",4321.28,4366.06,4276.5,4343.67,156826],["2016-04-12",4276.5,4343.67,4254.11,4254.11,84585],["2016-04-13",4254.11,4321.28,4186.94,4231.72,187161],["2016-04-14",4298.89,4298.89,4209.33,4209.33,197674],["2016-04-15",4298.89,4298.89,4209.33,4254.11,67190],["2016-04-19",4254.11,4254.11,4119.77,4119.77,170029],["2016-04-20",4097.38,4209.33,4030.21,4030.21,246107],["2016-04-21",4030.21,4074.99,3985.43,3985.43,283382],["2016-04-22",3985.43,4097.38,3963.04,4074.99,225685],["2016-04-25",4097.38,4209.33,4074.99,4164.55,194503],["2016-04-26",4186.94,4209.33,4119.77,4142.16,176068],["2016-04-27",4142.16,4142.16,4030.21,4030.21,132940],["2016-04-28",4030.21,4142.16,4030.21,4142.16,345160],["2016-04-29",4164.55,4186.94,4142.16,4186.94,213510],["2016-05-04",4164.55,4164.55,4097.38,4164.55,182260],["2016-05-05",4164.55,4478.01,4142.16,4433.23,538731],["2016-05-06",4478.01,4545.18,4388.45,4410.84,400270],["2016-05-09",4366.06,4388.45,4186.94,4231.72,164659],["2016-05-10",4186.94,4209.33,4119.77,4164.55,125200],["2016-05-11",4164.55,4298.89,4164.55,4231.72,175611],["2016-05-12",4276.5,4276.5,4164.55,4164.55,139400],["2016-05-13",4186.94,4186.94,4119.77,4119.77,139824],["2016-05-16",4186.94,4231.72,4119.77,4186.94,98330],["2016-05-17",4209.33,4321.28,4209.33,4276.5,227950],["2016-05-18",4298.89,4343.67,4186.94,4231.72,270004],["2016-05-19",4254.11,4343.67,4254.11,4298.89,372463],["2016-05-20",4298.89,4366.06,4298.89,4343.67,149970],["2016-05-23",4388.45,4410.84,4231.72,4231.72,365840],["2016-05-24",4231.72,4231.72,4097.38,4164.55,438564],["2016-05-25",4142.16,4186.94,4097.38,4097.38,125741],["2016-05-26",4142.16,4164.55,4030.21,4052.6,441370],["2016-05-27",4030.21,4119.77,4030.21,4074.99,147074],["2016-05-30",4097.38,4142.16,4097.38,4119.77,114705],["2016-05-31",4119.77,4119.77,4074.99,4119.77,187642],["2016-06-01",4119.77,4186.94,4119.77,4186.94,203730],["2016-06-02",4186.94,4209.33,4142.16,4164.55,170940],["2016-06-03",4186.94,4186.94,4119.77,4119.77,176280],["2016-06-06",4142.16,4164.55,4074.99,4097.38,219875],["2016-06-07",4119.77,4119.77,4074.99,4097.38,171782],["2016-06-08",4097.38,4119.77,4097.38,4119.77,181275],["2016-06-09",4119.77,4209.33,4097.38,4186.94,314739],["2016-06-10",4186.94,4298.89,4164.55,4276.5,344755],["2016-06-13",4209.33,4231.72,4142.16,4164.55,95655],["2016-06-14",4142.16,4164.55,4119.77,4164.55,84702],["2016-06-15",4164.55,4164.55,4119.77,4164.55,157125],["2016-06-16",4164.55,4164.55,4119.77,4119.77,162624],["2016-06-17",4119.77,4119.77,4074.99,4074.99,125450],["2016-06-20",4097.38,4097.38,4074.99,4097.38,98516],["2016-06-21",4074.99,4142.16,4074.99,4074.99,206130],["2016-06-22",4074.99,4119.77,4052.6,4074.99,66975],["2016-06-23",4074.99,4119.77,4052.6,4074.99,115790],["2016-06-24",4097.38,4119.77,3694.36,3918.26,355180],["2016-06-27",3918.26,3918.26,3783.92,3851.09,147332],["2016-06-28",3851.09,3873.48,3783.92,3783.92,156880],["2016-06-29",3806.31,3918.26,3806.31,3873.48,121822],["2016-06-30",3918.26,3940.65,3851.09,3851.09,135331],["2016-07-01",3873.48,3918.26,3851.09,3895.87,157072],["2016-07-04",3895.87,3918.26,3873.48,3895.87,189770],["2016-07-05",3895.87,3918.26,3828.7,3918.26,186940],["2016-07-06",3918.26,3918.26,3851.09,3895.87,92100],["2016-07-07",3806.31,3918.26,3806.31,3873.48,160460],["2016-07-08",3873.48,3873.48,3806.31,3806.31,170263],["2016-07-11",3851.09,4007.82,3806.31,3851.09,717530],["2016-07-12",3940.65,3940.65,3851.09,3851.09,39418],["2016-07-13",3918.26,3963.04,3873.48,3963.04,171574],["2016-07-14",3963.04,3963.04,3873.48,3873.48,224400],["2016-07-15",3895.87,3940.65,3895.87,3895.87,162281],["2016-07-18",3828.7,3895.87,3806.31,3806.31,256211],["2016-07-19",3873.48,3895.87,3828.7,3873.48,91888],["2016-07-20",3873.48,3895.87,3851.09,3873.48,139306],["2016-07-21",3851.09,3851.09,3828.7,3851.09,79875],["2016-07-22",3828.7,3828.7,3739.14,3761.53,180200],["2016-07-25",3761.53,3806.31,3761.53,3761.53,139175],["2016-07-26",3783.92,3828.7,3739.14,3828.7,102965],["2016-07-27",3806.31,3828.7,3761.53,3761.53,51040],["2016-07-28",3761.53,3806.31,3739.14,3761.53,240948],["2016-07-29",3739.14,3783.92,3716.75,3716.75,95839],["2016-08-01",3716.75,3716.75,3671.97,3694.36,35386],["2016-08-02",3694.36,3694.36,3537.63,3649.58,72783],["2016-08-03",3604.8,3649.58,3582.41,3582.41,61919],["2016-08-04",3582.41,3604.8,3470.46,3470.46,57930],["2016-08-05",3448.07,3448.07,3246.56,3291.34,178975],["2016-08-08",3358.51,3358.51,3268.95,3313.73,43700],["2016-08-09",3358.51,3380.9,3336.12,3380.9,112900],["2016-08-10",3380.9,3380.9,3358.51,3380.9,76003],["2016-08-11",3380.9,3716.75,3358.51,3716.75,326050],["2016-08-12",3716.75,3918.26,3694.36,3694.36,212140],["2016-08-15",4039.16,4039.16,3817.5,4039.16,592413],["2016-08-16",4137.68,4260.83,3891.39,3891.39,251000],["2016-08-17",3891.39,3916.02,3842.13,3916.02,70000],["2016-08-18",3891.39,3891.39,3817.5,3842.13,72666],["2016-08-19",3842.13,3842.13,3718.99,3768.25,58524],["2016-08-22",3768.25,3916.02,3743.62,3768.25,45827],["2016-08-23",3792.87,3792.87,3743.62,3792.87,55500],["2016-08-24",3792.87,3792.87,3743.62,3743.62,48150],["2016-08-25",3743.62,3768.25,3718.99,3743.62,65925],["2016-08-26",3743.62,3866.76,3694.36,3768.25,143848],["2016-08-29",3817.5,3817.5,3694.36,3718.99,54247],["2016-08-30",3718.99,3743.62,3669.73,3694.36,42142],["2016-08-31",3768.25,3768.25,3694.36,3743.62,55900],["2016-09-01",3768.25,3768.25,3694.36,3694.36,50910],["2016-09-05",3718.99,3718.99,3620.47,3669.73,212528],["2016-09-06",3645.1,3645.1,3546.58,3571.21,202000],["2016-09-07",3546.58,3571.21,3521.95,3521.95,115470],["2016-09-08",3521.95,3546.58,3521.95,3546.58,88060],["2016-09-09",3546.58,3546.58,3448.07,3448.07,208510],["2016-09-12",3423.44,3423.44,3349.55,3398.81,110320],["2016-09-13",3423.44,3448.07,3374.18,3398.81,42500],["2016-09-14",3078.63,3423.44,3078.63,3423.44,34000],["2016-09-15",3472.7,3595.84,3448.07,3521.95,199419],["2016-09-16",3546.58,3595.84,3546.58,3595.84,150330],["2016-09-19",3620.47,3645.1,3448.07,3546.58,75218],["2016-09-20",3448.07,3521.95,3448.07,3472.7,68900],["2016-09-21",3497.33,3521.95,3448.07,3521.95,28410],["2016-09-22",3546.58,3571.21,3521.95,3521.95,28027],["2016-09-23",3546.58,3546.58,3448.07,3497.33,45268],["2016-09-26",3497.33,3571.21,3497.33,3571.21,91305],["2016-09-27",3546.58,3595.84,3546.58,3571.21,127257],["2016-09-28",3571.21,3645.1,3571.21,3620.47,77568],["2016-09-29",3669.73,3842.13,3669.73,3743.62,222559],["2016-09-30",3694.36,3817.5,3694.36,3817.5,139881],["2016-10-03",3817.5,3817.5,3743.62,3792.87,91741],["2016-10-04",3743.62,3842.13,3718.99,3718.99,136825],["2016-10-05",3669.73,3718.99,3645.1,3694.36,82200],["2016-10-06",3694.36,3694.36,3645.1,3669.73,40870],["2016-10-07",3694.36,3694.36,3645.1,3669.73,22700],["2016-10-10",3694.36,3792.87,3694.36,3694.36,119260],["2016-10-11",3743.62,3743.62,3669.73,3694.36,30657],["2016-10-12",3694.36,3718.99,3669.73,3694.36,13300],["2016-10-13",3743.62,3743.62,3694.36,3718.99,92039],["2016-10-14",3694.36,3718.99,3669.73,3718.99,16772],["2016-10-17",3669.73,3718.99,3669.73,3669.73,34500],["2016-10-18",3694.36,3694.36,3595.84,3595.84,104933],["2016-10-19",3620.47,3817.5,3595.84,3694.36,154610],["2016-10-20",3694.36,3792.87,3595.84,3743.62,161679],["2016-10-21",3718.99,3718.99,3669.73,3669.73,17600],["2016-10-24",3645.1,3718.99,3620.47,3669.73,44350],["2016-10-25",3669.73,3669.73,3595.84,3595.84,51100],["2016-10-26",3645.1,3645.1,3546.58,3595.84,56650],["2016-10-27",3645.1,3718.99,3645.1,3694.36,52031],["2016-10-28",3694.36,3718.99,3669.73,3718.99,48400],["2016-10-31",3718.99,3718.99,3645.1,3694.36,32161],["2016-11-01",3669.73,3669.73,3645.1,3645.1,27700],["2016-11-02",3645.1,3645.1,3595.84,3595.84,52880],["2016-11-03",3595.84,3595.84,3521.95,3521.95,62450],["2016-11-04",3546.58,3546.58,3472.7,3546.58,26521],["2016-11-07",3571.21,3595.84,3546.58,3595.84,57205],["2016-11-08",3595.84,3645.1,3571.21,3645.1,49930],["2016-11-09",3645.1,3645.1,3497.33,3571.21,141431],["2016-11-10",3595.84,3595.84,3571.21,3571.21,27539],["2016-11-11",3595.84,3620.47,3546.58,3546.58,30622],["2016-11-14",3546.58,3546.58,3497.33,3521.95,41964],["2016-11-15",3595.84,3595.84,3497.33,3546.58,30926],["2016-11-16",3546.58,3546.58,3497.33,3546.58,49472],["2016-11-17",3546.58,3546.58,3448.07,3448.07,117033],["2016-11-18",3448.07,3448.07,3324.92,3324.92,364286],["2016-11-21",3324.92,3324.92,3201.78,3226.41,330223],["2016-11-22",3226.41,3275.66,3201.78,3226.41,40770],["2016-11-23",3201.78,3300.29,3201.78,3300.29,14720],["2016-11-24",3275.66,3448.07,3226.41,3423.44,123269],["2016-11-25",3423.44,3448.07,3349.55,3374.18,30900],["2016-11-28",3324.92,3324.92,3275.66,3275.66,8400],["2016-11-29",3201.78,3324.92,2955.49,3251.04,66859],["2016-11-30",3201.78,3251.04,3127.89,3226.41,95925],["2016-12-01",3177.15,3201.78,3152.52,3201.78,98048],["2016-12-02",3201.78,3201.78,3152.52,3201.78,59919],["2016-12-05",3152.52,3177.15,3127.89,3177.15,65674],["2016-12-06",3226.41,3324.92,3127.89,3177.15,29387],["2016-12-07",3177.15,3177.15,3054.0,3127.89,27710],["2016-12-08",3127.89,3127.89,3029.37,3078.63,33908],["2016-12-09",3078.63,3152.52,3078.63,3103.26,46173],["2016-12-12",3054.0,3152.52,3029.37,3029.37,24119],["2016-12-13",3078.63,3078.63,2881.6,2955.49,46413],["2016-12-14",2955.49,3004.74,2906.23,2980.12,43443],["2016-12-15",2980.12,3004.74,2980.12,3004.74,45610],["2016-12-16",3004.74,3177.15,3004.74,3127.89,49094],["2016-12-19",3078.63,3201.78,3078.63,3201.78,24550],["2016-12-20",3177.15,3226.41,3152.52,3201.78,47860],["2016-12-21",3127.89,3201.78,3127.89,3127.89,25750],["2016-12-22",3127.89,3127.89,3078.63,3078.63,10471],["2016-12-23",3078.63,3078.63,3004.74,3078.63,29561],["2016-12-26",3054.0,3078.63,3029.37,3054.0,21962],["2016-12-27",3029.37,3029.37,2980.12,3004.74,21220],["2016-12-28",3004.74,3103.26,2980.12,3004.74,14186],["2016-12-29",3004.74,3078.63,2980.12,3029.37,22771],["2016-12-30",2980.12,3029.37,2980.12,3029.37,6204],["2017-01-03",3004.74,3029.37,3004.74,3029.37,8155],["2017-01-04",3054.0,3054.0,3004.74,3029.37,16310],["2017-01-05",3004.74,3029.37,2955.49,3004.74,61100],["2017-01-06",3004.74,3004.74,2980.12,3004.74,34500],["2017-01-09",3004.74,3029.37,2955.49,3004.74,31206],["2017-01-10",2980.12,2980.12,2955.49,2955.49,22257],["2017-01-11",2955.49,3078.63,2955.49,3078.63,52834],["2017-01-12",3029.37,3054.0,3004.74,3054.0,15321],["2017-01-13",2980.12,3054.0,2980.12,3029.37,17358],["2017-01-16",2955.49,2955.49,2930.86,2955.49,26390],["2017-01-17",2980.12,2980.12,2955.49,2955.49,34556],["2017-01-18",2955.49,2980.12,2955.49,2955.49,14217],["2017-01-19",2906.23,2930.86,2881.6,2930.86,39100],["2017-01-20",2881.6,2930.86,2881.6,2930.86,26487],["2017-01-23",2906.23,2955.49,2906.23,2930.86,44735],["2017-01-24",2930.86,2980.12,2906.23,2906.23,15696],["2017-01-25",2930.86,2930.86,2906.23,2906.23,8810],["2017-02-02",2980.12,3078.63,2906.23,2930.86,19150],["2017-02-03",2906.23,2930.86,2856.97,2906.23,123531],["2017-02-06",2930.86,2955.49,2881.6,2955.49,54510],["2017-02-07",2930.86,2930.86,2906.23,2930.86,75188],["2017-02-08",2906.23,2906.23,2881.6,2906.23,47870],["2017-02-09",2906.23,3177.15,2906.23,3127.89,228985],["2017-02-10",3177.15,3177.15,3054.0,3078.63,53361],["2017-02-13",3127.89,3201.78,3103.26,3103.26,44789],["2017-02-14",3127.89,3127.89,2955.49,3054.0,167579],["2017-02-15",3078.63,3078.63,2980.12,3078.63,97129],["2017-02-16",3103.26,3127.89,3029.37,3029.37,62450],["2017-02-17",3029.37,3127.89,3029.37,3103.26,114156],["2017-02-20",3103.26,3201.78,3103.26,3152.52,316228],["2017-02-21",3152.52,3374.18,3152.52,3251.04,237583],["2017-02-22",3300.29,3300.29,3201.78,3201.78,121366],["2017-02-23",3201.78,3300.29,3127.89,3300.29,250854],["2017-02-24",3300.29,3497.33,3300.29,3423.44,481045],["2017-02-27",3349.55,3448.07,3300.29,3398.81,109402],["2017-02-28",3374.18,3423.44,3300.29,3324.92,102650],["2017-03-01",3324.92,3423.44,3177.15,3300.29,182358],["2017-03-02",3349.55,3398.81,3152.52,3226.41,166182],["2017-03-03",3226.41,3275.66,3177.15,3275.66,71448],["2017-03-06",3275.66,3374.18,3226.41,3324.92,171323],["2017-03-07",3251.04,3398.81,3251.04,3398.81,252347],["2017-03-08",3423.44,3694.36,3423.44,3546.58,504660],["2017-03-09",3645.1,3669.73,3472.7,3472.7,232259],["2017-03-10",3472.7,3571.21,3472.7,3472.7,257024],["2017-03-13",3472.7,3546.58,3472.7,3472.7,178750],["2017-03-14",3472.7,3497.33,3398.81,3448.07,130438],["2017-03-15",3448.07,3497.33,3398.81,3398.81,180478],["2017-03-16",3398.81,3497.33,3398.81,3472.7,172989],["2017-03-17",3521.95,3521.95,3472.7,3521.95,161940],["2017-03-20",3521.95,3571.21,3472.7,3472.7,235570],["2017-03-21",3472.7,3472.7,3398.81,3423.44,185390],["2017-03-22",3423.44,3472.7,3349.55,3374.18,132160],["2017-03-23",3374.18,3423.44,3349.55,3374.18,75860],["2017-03-24",3423.44,3423.44,3324.92,3374.18,78141],["2017-03-27",3398.81,3448.07,3349.55,3349.55,63394],["2017-03-28",3374.18,3398.81,3300.29,3300.29,143438],["2017-03-29",3349.55,3349.55,3275.66,3300.29,34150],["2017-03-30",3275.66,3300.29,3177.15,3251.04,158656],["2017-03-31",3349.55,3398.81,3201.78,3374.18,104918],["2017-04-03",3324.92,3324.92,3226.41,3300.29,68244],["2017-04-04",3251.04,3398.81,3251.04,3398.81,144732],["2017-04-05",3398.81,3423.44,3324.92,3349.55,103573],["2017-04-07",3374.18,3374.18,3275.66,3349.55,43776],["2017-04-10",3349.55,3349.55,3251.04,3275.66,60777],["2017-04-11",3251.04,3300.29,3226.41,3275.66,73630],["2017-04-12",3275.66,3275.66,3251.04,3251.04,73443],["2017-04-13",3251.04,3349.55,3251.04,3300.29,91650],["2017-04-14",3251.04,3275.66,3201.78,3275.66,83855],["2017-04-17",3275.66,3275.66,3152.52,3177.15,45850],["2017-04-18",3201.78,3226.41,3152.52,3201.78,135400],["2017-04-19",3201.78,3201.78,3177.15,3201.78,105405],["2017-04-20",3201.78,3226.41,3152.52,3201.78,63705],["2017-04-21",3201.78,3201.78,3152.52,3201.78,23100],["2017-04-24",3201.78,3201.78,3152.52,3152.52,64800],["2017-04-25",3152.52,3177.15,3152.52,3152.52,65400],["2017-04-26",3152.52,3152.52,3127.89,3152.52,44470],["2017-04-27",3152.52,3226.41,3152.52,3226.41,70242],["2017-04-28",3152.52,3201.78,3152.52,3201.78,35600],["2017-05-03",3177.15,3201.78,3152.52,3152.52,52225],["2017-05-04",3127.89,3177.15,3127.89,3152.52,25242],["2017-05-05",3152.52,3177.15,3127.89,3152.52,19816],["2017-05-08",3177.15,3201.78,3103.26,3177.15,57254],["2017-05-09",3177.15,3177.15,3103.26,3152.52,112270],["2017-05-10",3127.89,3300.29,3127.89,3275.66,291751],["2017-05-11",3324.92,3324.92,3226.41,3251.04,110518],["2017-05-12",3275.66,3571.21,3275.66,3571.21,951050],["2017-05-15",3620.47,3916.02,3595.84,3817.5,858578],["2017-05-16",3817.5,3866.76,3694.36,3718.99,171397],["2017-05-17",3694.36,3792.87,3546.58,3768.25,408376],["2017-05-18",3792.87,3817.5,3620.47,3620.47,328627],["2017-05-19",3620.47,3718.99,3595.84,3718.99,210234],["2017-05-22",3718.99,3768.25,3546.58,3546.58,429920],["2017-05-23",3571.21,3571.21,3398.81,3448.07,396072],["2017-05-24",3448.07,3571.21,3423.44,3546.58,220827],["2017-05-25",3571.21,3743.62,3521.95,3645.1,362812],["2017-05-26",3645.1,3645.1,3571.21,3571.21,183993],["2017-05-29",3595.84,3694.36,3595.84,3669.73,271471],["2017-05-30",3669.73,3669.73,3595.84,3595.84,190253],["2017-05-31",3595.84,3645.1,3546.58,3645.1,154114],["2017-06-01",3620.47,3645.1,3595.84,3645.1,138513],["2017-06-02",3620.47,3620.47,3521.95,3595.84,129964],["2017-06-05",3595.84,3595.84,3546.58,3571.21,87547],["2017-06-06",3571.21,3768.25,3571.21,3694.36,374570],["2017-06-07",3694.36,3743.62,3620.47,3620.47,177846],["2017-06-08",3669.73,3965.28,3645.1,3866.76,1057575],["2017-06-09",3866.76,3866.76,3743.62,3743.62,229126],["2017-06-12",3718.99,3768.25,3669.73,3694.36,234631],["2017-06-13",3669.73,3694.36,3595.84,3595.84,384930],["2017-06-14",3620.47,3669.73,3546.58,3595.84,372932],["2017-06-15",3595.84,3595.84,3546.58,3571.21,210354],["2017-06-16",3595.84,3595.84,3546.58,3571.21,127955],["2017-06-19",3645.1,3669.73,3571.21,3595.84,109283],["2017-06-20",3595.84,3669.73,3571.21,3669.73,222322],["2017-06-21",3694.36,3694.36,3571.21,3571.21,193413],["2017-06-22",3571.21,3645.1,3546.58,3571.21,300412],["2017-06-23",3595.84,3620.47,3546.58,3571.21,153309],["2017-06-26",3595.84,3595.84,3472.7,3497.33,477161],["2017-06-27",3497.33,3571.21,3472.7,3521.95,83164],["2017-06-28",3521.95,3521.95,3472.7,3497.33,81380],["2017-06-29",3793.71,3793.71,3497.33,3586.24,126004],["2017-06-30",3556.6,3586.24,3497.33,3497.33,129757],["2017-07-03",3526.96,3586.24,3467.69,3467.69,109583],["2017-07-04",3526.96,3526.96,3438.05,3467.69,102905],["2017-07-05",3467.69,3586.24,3467.69,3497.33,73423],["2017-07-06",3497.33,3556.6,3497.33,3497.33,68680],["2017-07-07",3497.33,3615.88,3467.69,3526.96,302355],["2017-07-10",3556.6,3556.6,3467.69,3497.33,189614],["2017-07-11",3526.96,3526.96,3467.69,3497.33,59424],["2017-07-12",3467.69,3497.33,3438.05,3467.69,133604],["2017-07-13",3467.69,3497.33,3438.05,3467.69,78420],["2017-07-14",3467.69,3467.69,3438.05,3438.05,102374],["2017-07-17",3438.05,3438.05,3378.77,3378.77,101059],["2017-07-18",3349.13,3378.77,3319.5,3378.77,61297],["2017-07-19",3378.77,3378.77,3349.13,3349.13,119988],["2017-07-20",3349.13,3497.33,3349.13,3408.41,122734],["2017-07-21",3408.41,3467.69,3378.77,3408.41,138900],["2017-07-24",3408.41,3408.41,3349.13,3349.13,61901],["2017-07-25",3349.13,3408.41,3349.13,3408.41,68423],["2017-07-26",3408.41,3497.33,3378.77,3497.33,210407],["2017-07-27",3526.96,3526.96,3438.05,3438.05,178516],["2017-07-28",3497.33,3734.43,3497.33,3615.88,797607],["2017-07-31",3704.79,3734.43,3615.88,3704.79,723962],["2017-08-01",3704.79,3704.79,3615.88,3675.16,108911],["2017-08-02",3645.52,3675.16,3586.24,3645.52,218306],["2017-08-03",3645.52,3645.52,3556.6,3556.6,381610],["2017-08-04",3556.6,3645.52,3526.96,3615.88,247738],["2017-08-07",3586.24,3586.24,3526.96,3586.24,212440],["2017-08-08",3556.6,3586.24,3526.96,3586.24,237815],["2017-08-09",3526.96,3526.96,3438.05,3467.69,176794],["2017-08-10",3467.69,3526.96,3467.69,3467.69,115000],["2017-08-11",3467.69,3467.69,3438.05,3438.05,82900],["2017-08-14",3438.05,3497.33,3438.05,3467.69,111323],["2017-08-15",3497.33,3497.33,3378.77,3438.05,177143],["2017-08-16",3438.05,3438.05,3378.77,3378.77,202346],["2017-08-17",3408.41,3408.41,3349.13,3378.77,250852],["2017-08-18",3349.13,3408.41,3319.5,3408.41,265630],["2017-08-21",3408.41,3497.33,3408.41,3467.69,162295],["2017-08-22",3467.69,3467.69,3408.41,3467.69,151110],["2017-08-23",3467.69,3467.69,3408.41,3438.05,65000],["2017-08-24",3438.05,3467.69,3408.41,3438.05,78305],["2017-08-25",3467.69,3467.69,3378.77,3438.05,315211],["2017-08-28",3438.05,3438.05,3378.77,3438.05,204453],["2017-08-29",3408.41,3438.05,3378.77,3378.77,118570],["2017-08-30",3378.77,3408.41,3378.77,3378.77,113802],["2017-08-31",3378.77,3408.41,3378.77,3408.41,92820],["2017-09-01",3378.77,3408.41,3378.77,3408.41,40320],["2017-09-05",3408.41,3438.05,3378.77,3408.41,57351],["2017-09-06",3408.41,3408.41,3378.77,3408.41,86385],["2017-09-07",3408.41,3586.24,3378.77,3526.96,496600],["2017-09-08",3526.96,3556.6,3497.33,3556.6,242500],["2017-09-11",3526.96,3675.16,3526.96,3615.88,372630],["2017-09-12",3615.88,3615.88,3526.96,3556.6,422500],["2017-09-13",3704.79,3734.43,3556.6,3734.43,869005],["2017-09-14",3764.07,3764.07,3675.16,3734.43,471392],["2017-09-15",3556.6,3941.9,3556.6,3941.9,1231260],["2017-09-18",3941.9,4208.65,3941.9,4090.09,1378879],["2017-09-19",4149.37,4179.01,4090.09,4119.73,456943],["2017-09-20",4119.73,4119.73,4030.82,4090.09,512400],["2017-09-21",4030.82,4356.84,4001.18,4356.84,1400225],["2017-09-22",4386.48,4564.31,4356.84,4445.75,1312763],["2017-09-25",4593.94,4593.94,4297.56,4297.56,862931],["2017-09-26",4327.2,4386.48,4238.28,4386.48,437578],["2017-09-27",4386.48,4386.48,4267.92,4297.56,553404],["2017-09-28",4297.56,4475.39,4297.56,4356.84,897063],["2017-09-29",4356.84,4534.67,4356.84,4505.03,887919],["2017-10-02",4505.03,4564.31,4386.48,4445.75,365258],["2017-10-03",4475.39,4475.39,4208.65,4356.84,921139],["2017-10-04",4327.2,4386.48,4297.56,4386.48,467144],["2017-10-05",4386.48,4534.67,4356.84,4475.39,779174],["2017-10-06",4505.03,4505.03,4416.11,4445.75,529013],["2017-10-09",4475.39,4593.94,4386.48,4416.11,357756],["2017-10-10",4416.11,4416.11,4327.2,4386.48,249701],["2017-10-11",4386.48,4416.11,4327.2,4386.48,319258],["2017-10-12",4356.84,4386.48,4297.56,4327.2,319180],["2017-10-13",4327.2,4356.84,4267.92,4267.92,345030],["2017-10-16",4267.92,4356.84,4238.28,4297.56,239018],["2017-10-17",4297.56,4327.2,4149.37,4208.65,680202],["2017-10-18",4238.28,4386.48,4208.65,4208.65,590560],["2017-10-19",4208.65,4208.65,4060.45,4060.45,575646],["2017-10-20",4119.73,4179.01,4090.09,4090.09,354172],["2017-10-23",4179.01,4179.01,3971.54,3971.54,384204],["2017-10-24",4001.18,4030.82,3912.26,3941.9,326105],["2017-10-25",3941.9,4001.18,3823.35,3852.99,460480],["2017-10-26",3852.99,3912.26,3823.35,3852.99,343200],["2017-10-27",3793.71,3852.99,3793.71,3823.35,115079],["2017-10-30",3764.07,3882.62,3764.07,3823.35,208783],["2017-10-31",3764.07,3852.99,3704.79,3734.43,158410],["2017-11-01",3734.43,3793.71,3704.79,3764.07,145840],["2017-11-02",3764.07,3764.07,3645.52,3645.52,147924],["2017-11-03",3615.88,3764.07,3497.33,3734.43,403897],["2017-11-06",3823.35,4060.45,3734.43,4060.45,369978],["2017-11-07",4060.45,4090.09,3941.9,3971.54,241483],["2017-11-08",3971.54,4030.82,3912.26,4001.18,214121],["2017-11-09",3941.9,3971.54,3852.99,3912.26,296080],["2017-11-10",3912.26,4119.73,3912.26,4030.82,642045],["2017-11-13",4030.82,4149.37,3941.9,3941.9,191459],["2017-11-14",4001.18,4001.18,3823.35,3882.62,214310],["2017-11-15",3971.54,3971.54,3823.35,3912.26,300765],["2017-11-16",3941.9,4030.82,3912.26,3971.54,346654],["2017-11-17",4001.18,4001.18,3882.62,3941.9,209171],["2017-11-20",3912.26,3941.9,3882.62,3882.62,227750],["2017-11-21",3912.26,3912.26,3823.35,3823.35,239778],["2017-11-22",3823.35,3912.26,3764.07,3764.07,584530],["2017-11-23",3793.71,3852.99,3764.07,3764.07,214075],["2017-11-24",3734.43,3971.54,3734.43,3971.54,469380],["2017-11-27",4001.18,4119.73,4001.18,4001.18,525664],["2017-11-28",4060.45,4060.45,3912.26,3971.54,180720],["2017-11-29",3971.54,4001.18,3912.26,3971.54,322639],["2017-11-30",3971.54,4090.09,3941.9,4090.09,513900],["2017-12-01",4090.09,4119.73,4030.82,4119.73,439995],["2017-12-04",4149.37,4416.11,4149.37,4386.48,944118],["2017-12-05",4445.75,4445.75,4208.65,4208.65,800237],["2017-12-06",4208.65,4267.92,4149.37,4208.65,487243],["2017-12-07",4297.56,4386.48,4208.65,4297.56,522340],["2017-12-08",4327.2,4386.48,4179.01,4238.28,421081],["2017-12-11",4149.37,4238.28,4060.45,4090.09,474560],["2017-12-12",4090.09,4149.37,3734.43,3941.9,490412],["2017-12-13",3971.54,3971.54,3852.99,3912.26,296930],["2017-12-14",3882.62,4030.82,3882.62,4001.18,164467],["2017-12-15",4030.82,4149.37,4001.18,4119.73,233141],["2017-12-18",4149.37,4267.92,4149.37,4238.28,698468],["2017-12-19",4238.28,4238.28,4090.09,4149.37,568550],["2017-12-20",4119.73,4179.01,4119.73,4119.73,955809],["2017-12-21",4090.09,4149.37,3882.62,4090.09,315020],["2017-12-22",4090.09,4119.73,4030.82,4060.45,295303],["2017-12-25",3882.62,4060.45,3882.62,4001.18,1076119],["2017-12-26",4001.18,4060.45,4001.18,4030.82,147360],["2017-12-27",4090.09,4179.01,4060.45,4060.45,238639],["2017-12-28",4060.45,4119.73,4030.82,4090.09,252175],["2017-12-29",4149.37,4149.37,4030.82,4030.82,299682],["2018-01-02",4090.09,4149.37,4030.82,4149.37,425841],["2018-01-03",4149.37,4149.37,4030.82,4030.82,438844],["2018-01-04",4119.73,4297.56,4119.73,4208.65,762249],["2018-01-05",4208.65,4238.28,4119.73,4179.01,437204],["2018-01-08",4149.37,4179.01,4090.09,4179.01,372514],["2018-01-09",4208.65,4386.48,4119.73,4386.48,1171399],["2018-01-10",4386.48,4623.58,4386.48,4564.31,2139575],["2018-01-11",4564.31,4564.31,4445.75,4534.67,708450],["2018-01-12",4534.67,4682.86,4475.39,4475.39,898739],["2018-01-15",4593.94,4593.94,4416.11,4593.94,730881],["2018-01-16",4623.58,4682.86,4505.03,4623.58,959434],["2018-01-17",4623.58,4831.05,4534.67,4534.67,1334349],["2018-01-18",4534.67,4593.94,4416.11,4564.31,743006],["2018-01-19",4564.31,4593.94,4445.75,4475.39,643950],["2018-01-22",4475.39,4475.39,4238.28,4267.92,973828],["2018-01-23",4208.65,4475.39,4208.65,4445.75,411084],["2018-01-24",4534.67,4801.41,4505.03,4712.5,1880461],["2018-01-25",4742.14,4890.33,4623.58,4653.22,1060692],["2018-01-26",4742.14,4801.41,4623.58,4653.22,457443],["2018-01-29",4653.22,4712.5,4475.39,4475.39,819295],["2018-01-30",4475.39,4564.31,4386.48,4505.03,485951],["2018-01-31",4593.94,4682.86,4445.75,4445.75,563574],["2018-02-01",4445.75,4534.67,4356.84,4356.84,370710],["2018-02-02",4327.2,4386.48,4327.2,4356.84,180920],["2018-02-05",4327.2,4327.2,3941.9,3941.9,568442],["2018-02-06",3852.99,3852.99,3556.6,3704.79,1056164],["2018-02-07",3793.71,4030.82,3793.71,3882.62,629278],["2018-02-08",3941.9,3971.54,3852.99,3912.26,271191],["2018-02-09",3852.99,3971.54,3645.52,3971.54,473114],["2018-02-12",4001.18,4119.73,4001.18,4119.73,186280],["2018-02-13",4149.37,4179.01,4060.45,4179.01,122410],["2018-02-21",4208.65,4356.84,4179.01,4356.84,564114],["2018-02-22",4416.11,4771.77,4297.56,4682.86,1605366],["2018-02-23",4682.86,4831.05,4682.86,4801.41,1098905],["2018-02-26",4801.41,4890.33,4564.31,4593.94,1196669],["2018-02-27",4593.94,4712.5,4534.67,4682.86,505885],["2018-02-28",4653.22,5008.88,4564.31,5008.88,1491019],["2018-03-01",4949.6,5038.52,4831.05,4890.33,755072],["2018-03-02",4890.33,4979.24,4742.14,4949.6,932520],["2018-03-05",4949.6,5038.52,4505.03,4505.03,868743],["2018-03-06",4564.31,4712.5,4505.03,4712.5,762898],["2018-03-07",4771.77,4771.77,4505.03,4534.67,678550],["2018-03-08",4564.31,4742.14,4564.31,4682.86,665770],["2018-03-09",4742.14,4890.33,4623.58,4623.58,826230],["2018-03-12",4712.5,4712.5,4505.03,4534.67,331857],["2018-03-13",4534.67,4623.58,4475.39,4593.94,509335],["2018-03-14",4593.94,4593.94,4505.03,4505.03,596688],["2018-03-15",4505.03,4593.94,4475.39,4564.31,476350],["2018-03-16",4593.94,4593.94,4534.67,4564.31,348807],["2018-03-19",4564.31,4564.31,4445.75,4445.75,389405],["2018-03-20",4416.11,4445.75,4356.84,4445.75,217448],["2018-03-21",4445.75,4445.75,4356.84,4356.84,351460],["2018-03-22",4356.84,4356.84,4208.65,4208.65,503728],["2018-03-23",4208.65,4208.65,4001.18,4090.09,424809],["2018-03-26",4149.37,4297.56,4119.73,4297.56,183682],["2018-03-27",4327.2,4445.75,4119.73,4267.92,268312],["2018-03-28",4297.56,4297.56,4179.01,4208.65,184326],["2018-03-29",4208.65,4208.65,4149.37,4149.37,161120],["2018-03-30",4149.37,4267.92,4119.73,4238.28,164320],["2018-04-02",4238.28,4238.28,4149.37,4179.01,194100],["2018-04-03",4179.01,4179.01,4119.73,4119.73,225000],["2018-04-04",4149.37,4238.28,4119.73,4149.37,285300],["2018-04-05",4149.37,4297.56,4119.73,4297.56,84600],["2018-04-06",4297.56,4297.56,4208.65,4238.28,231800],["2018-04-09",4208.65,4208.65,4149.37,4149.37,230000],["2018-04-10",4149.37,4208.65,4119.73,4149.37,221000],["2018-04-11",4149.37,4179.01,4090.09,4090.09,258900],["2018-04-12",4060.45,4090.09,4001.18,4090.09,115200],["2018-04-13",4119.73,4327.2,4119.73,4208.65,330000],["2018-04-16",4238.28,4238.28,4090.09,4090.09,142400],["2018-04-17",4149.37,4179.01,4090.09,4179.01,126700],["2018-04-18",4208.65,4208.65,4119.73,4149.37,221900],["2018-04-19",4119.73,4149.37,4060.45,4060.45,194800],["2018-04-20",4090.09,4119.73,4030.82,4119.73,98200],["2018-04-23",4119.73,4149.37,3852.99,4001.18,311600],["2018-04-24",4001.18,4001.18,3882.62,3971.54,180500],["2018-04-26",3971.54,3971.54,3734.43,3734.43,237400],["2018-04-27",3734.43,4001.18,3734.43,3882.62,367500],["2018-05-02",3912.26,3912.26,3823.35,3852.99,80500],["2018-05-03",3852.99,3852.99,3764.07,3823.35,163500],["2018-05-04",3882.62,3882.62,3793.71,3823.35,125700],["2018-05-07",3823.35,3941.9,3823.35,3882.62,167000],["2018-05-08",3882.62,3882.62,3823.35,3852.99,142600],["2018-05-09",3852.99,3912.26,3823.35,3912.26,96500],["2018-05-10",4001.18,4001.18,3793.71,3852.99,151900],["2018-05-11",3852.99,3882.62,3793.71,3852.99,105100],["2018-05-14",3852.99,4001.18,3823.35,3971.54,206600],["2018-05-15",4030.82,4149.37,3971.54,4060.45,195200],["2018-05-16",4090.09,4090.09,3971.54,4030.82,114300],["2018-05-17",4001.18,4030.82,3941.9,3941.9,260400],["2018-05-18",3971.54,3971.54,3882.62,3971.54,117000],["2018-05-21",3941.9,3971.54,3882.62,3882.62,103200],["2018-05-22",3882.62,3912.26,3734.43,3793.71,637122],["2018-05-23",3793.71,3823.35,3764.07,3823.35,100000],["2018-05-24",3823.35,3852.99,3764.07,3793.71,117400],["2018-05-25",3793.71,3823.35,3704.79,3764.07,188500],["2018-05-28",3764.07,3764.07,3438.05,3497.33,397944],["2018-05-29",3586.24,3675.16,3497.33,3615.88,252700],["2018-05-30",3615.88,3645.52,3556.6,3586.24,131500],["2018-05-31",3586.24,3675.16,3586.24,3675.16,99500],["2018-06-01",3675.16,3704.79,3615.88,3675.16,156100],["2018-06-04",3675.16,3764.07,3675.16,3704.79,119500],["2018-06-05",3704.79,3793.71,3675.16,3734.43,257700],["2018-06-06",3764.07,4030.82,3764.07,4001.18,1186000],["2018-06-07",4030.82,4060.45,3912.26,3941.9,232500],["2018-06-08",3912.26,3971.54,3882.62,3912.26,217600],["2018-06-11",3882.62,3912.26,3793.71,3793.71,1134700],["2018-06-12",3793.71,3793.71,3645.52,3764.07,235400],["2018-06-13",3764.07,3823.35,3734.43,3793.71,124800],["2018-06-14",3823.35,3882.62,3764.07,3823.35,209000],["2018-06-15",3823.35,3852.99,3793.71,3793.71,64500],["2018-06-18",3823.35,3823.35,3704.79,3734.43,95002],["2018-06-19",3704.79,3704.79,3497.33,3586.24,227800],["2018-06-20",3586.24,3645.52,3586.24,3645.52,107500],["2018-06-21",3615.88,3645.52,3586.24,3615.88,56500],["2018-06-22",3615.88,3645.52,3615.88,3615.88,65700],["2018-06-25",3970.38,3970.38,3686.78,3757.68,143400],["2018-06-26",3864.03,3864.03,3722.23,3757.68,75300],["2018-06-27",3757.68,3864.03,3757.68,3757.68,103700],["2018-06-28",3403.18,3757.68,3403.18,3686.78,108100],["2018-06-29",3686.78,3722.23,3651.33,3686.78,67200],["2018-07-02",3686.78,3686.78,3580.43,3580.43,167900],["2018-07-03",3615.88,3615.88,3509.53,3509.53,138500],["2018-07-04",3580.43,3580.43,3509.53,3580.43,76900],["2018-07-05",3580.43,3580.43,3474.08,3509.53,99800],["2018-07-06",3474.08,3615.88,3474.08,3615.88,247900],["2018-07-09",3544.98,3651.33,3544.98,3580.43,32000],["2018-07-10",3615.88,3615.88,3580.43,3615.88,62600],["2018-07-11",3544.98,3580.43,3474.08,3474.08,66710],["2018-07-12",3580.43,3580.43,3509.53,3509.53,97900],["2018-07-13",3615.88,3651.33,3580.43,3580.43,111500],["2018-07-16",3651.33,3686.78,3580.43,3651.33,192600],["2018-07-17",3651.33,3828.58,3651.33,3828.58,234100],["2018-07-18",3828.58,3864.03,3793.13,3864.03,179700],["2018-07-19",3899.48,4041.28,3899.48,3970.38,245700],["2018-07-20",4005.83,4218.53,4005.83,4147.63,458200],["2018-07-23",4183.08,4253.98,4147.63,4147.63,279400],["2018-07-24",4183.08,4183.08,4041.28,4147.63,267100],["2018-07-25",4076.73,4112.18,4005.83,4005.83,167400],["2018-07-26",4041.28,4076.73,3970.38,4005.83,117300],["2018-07-27",3970.38,4112.18,3970.38,4041.28,107400],["2018-07-30",4041.28,4076.73,4005.83,4076.73,116100],["2018-07-31",4076.73,4218.53,4041.28,4218.53,362600],["2018-08-01",4218.53,4218.53,4112.18,4112.18,95000],["2018-08-02",4112.18,4112.18,4041.28,4112.18,58800],["2018-08-03",4076.73,4147.63,4076.73,4112.18,256300],["2018-08-06",4005.83,4147.63,4005.83,4041.28,108800],["2018-08-07",4005.83,4147.63,4005.83,4112.18,113100],["2018-08-08",4112.18,4147.63,4005.83,4005.83,277510],["2018-08-09",4041.28,4076.73,3970.38,4076.73,202300],["2018-08-10",4041.28,4041.28,3970.38,4005.83,115900],["2018-08-13",3970.38,4005.83,3934.93,3934.93,230400],["2018-08-14",3934.93,4005.83,3934.93,3970.38,113800],["2018-08-15",3934.93,4005.83,3722.23,3934.93,163408],["2018-08-16",3934.93,3970.38,3899.48,3934.93,95316],["2018-08-17",3970.38,4147.63,3970.38,4112.18,687800],["2018-08-20",4112.18,4218.53,4112.18,4112.18,361380],["2018-08-21",4147.63,4183.08,4076.73,4076.73,242260],["2018-08-22",4076.73,4183.08,4076.73,4147.63,365980],["2018-08-23",4147.63,4147.63,4112.18,4147.63,169200],["2018-08-24",4147.63,4147.63,4076.73,4112.18,390000],["2018-08-27",4112.18,4112.18,4041.28,4041.28,264200],["2018-08-28",4076.73,4112.18,4041.28,4076.73,132600],["2018-08-29",4183.08,4183.08,4041.28,4076.73,130468],["2018-08-30",4041.28,4112.18,4041.28,4112.18,268400],["2018-08-31",4112.18,4431.22,4112.18,4253.98,1272880],["2018-09-04",4289.43,4395.77,4253.98,4324.87,666300],["2018-09-05",4360.32,4466.67,4324.87,4395.77,944664],["2018-09-06",4395.77,4395.77,4253.98,4324.87,439860],["2018-09-07",4324.87,4466.67,4289.43,4431.22,826940],["2018-09-10",4431.22,4466.67,4360.32,4395.77,342900],["2018-09-11",4431.22,4608.47,4360.32,4608.47,999800],["2018-09-12",4643.92,4679.37,4466.67,4537.57,510640],["2018-09-13",4573.02,4679.37,4502.12,4537.57,700400],["2018-09-14",4537.57,4608.47,4502.12,4573.02,644800],["2018-09-17",4608.47,4679.37,4537.57,4537.57,878560],["2018-09-18",4537.57,4962.97,4537.57,4962.97,2797900],["2018-09-19",5140.22,5459.27,5140.22,5459.27,1419960],["2018-09-20",5955.57,5955.57,5352.92,5494.72,2474480],["2018-09-21",5459.27,5565.62,5246.57,5388.37,1787404],["2018-09-24",5388.37,5849.22,5388.37,5849.22,2010000],["2018-09-25",5849.22,6380.96,5849.22,6274.61,2352456],["2018-09-26",6345.51,6841.81,6168.26,6629.11,1989000],["2018-09-27",6629.11,6664.56,6239.16,6239.16,1740666],["2018-09-28",6239.16,6522.76,6132.81,6203.71,2371538],["2018-10-01",6203.71,6203.71,5742.87,5955.57,2300800],["2018-10-02",5991.02,6203.71,5884.67,6026.46,1074020],["2018-10-03",5955.57,6097.36,5955.57,6026.46,862700],["2018-10-04",6061.91,6345.51,6026.46,6310.06,1432900],["2018-10-05",6274.61,6451.86,6132.81,6132.81,2002000],["2018-10-08",6132.81,6132.81,5991.02,6026.46,819850],["2018-10-09",6097.36,6168.26,6026.46,6061.91,424500],["2018-10-10",6132.81,6132.81,5459.27,5459.27,1714100],["2018-10-11",5459.27,5459.27,4927.52,5069.32,2860900],["2018-10-12",5069.32,5565.62,5069.32,5565.62,1494600],["2018-10-15",5671.97,5707.42,5565.62,5565.62,1161640],["2018-10-16",5494.72,5671.97,5423.82,5671.97,803800],["2018-10-17",5742.87,5884.67,5671.97,5742.87,887000],["2018-10-18",5742.87,6061.91,5601.07,5849.22,1335600],["2018-10-19",5849.22,6132.81,5671.97,6026.46,1375700],["2018-10-22",6061.91,6168.26,5849.22,5884.67,939800],["2018-10-23",5920.12,5920.12,5565.62,5742.87,1317900],["2018-10-24",5778.32,5778.32,5530.17,5530.17,970900],["2018-10-25",5459.27,5778.32,5140.22,5742.87,1633500],["2018-10-26",5884.67,5920.12,5601.07,5601.07,586300],["2018-10-29",5601.07,5601.07,5459.27,5530.17,476100],["2018-10-30",5494.72,5636.52,5388.37,5459.27,911200],["2018-10-31",5565.62,5991.02,5565.62,5991.02,1191100],["2018-11-01",5991.02,6097.36,5813.77,5813.77,1423500],["2018-11-02",5955.57,6345.51,5849.22,6274.61,2595600],["2018-11-05",6380.96,6416.41,6168.26,6345.51,1467500],["2018-11-06",6380.96,6451.86,6097.36,6168.26,1303300],["2018-11-07",6203.71,6274.61,6061.91,6274.61,1337400],["2018-11-08",6416.41,6664.56,6274.61,6274.61,1194900],["2018-11-09",6239.16,6310.06,6097.36,6168.26,990300],["2018-11-12",6132.81,6416.41,6026.46,6416.41,882600],["2018-11-13",6416.41,7054.51,6239.16,6983.61,4323802],["2018-11-14",6983.61,7160.86,6770.91,6948.16,1802000],["2018-11-15",6948.16,6983.61,6735.46,6841.81,1323700],["2018-11-16",6912.71,7338.11,6735.46,6735.46,2836400],["2018-11-19",6735.46,6806.36,6522.76,6700.01,2520400],["2018-11-20",6664.56,6948.16,6522.76,6877.26,755200],["2018-11-21",6841.81,7089.96,6664.56,7019.06,1190000],["2018-11-22",7019.06,7196.31,6912.71,6912.71,885200],["2018-11-23",6912.71,6983.61,6806.36,6806.36,954800],["2018-11-26",6735.46,6983.61,6735.46,6806.36,594600],["2018-11-27",6806.36,6877.26,6380.96,6451.86,2053300],["2018-11-28",6451.86,6522.76,6203.71,6310.06,1582100],["2018-11-29",6345.51,6558.21,6310.06,6380.96,556000],["2018-11-30",6380.96,6416.41,6168.26,6203.71,1543700],["2018-12-03",6380.96,6522.76,6310.06,6451.86,1007600],["2018-12-04",6451.86,6629.11,6416.41,6558.21,744100],["2018-12-05",6522.76,6593.66,6380.96,6487.31,1409200],["2018-12-06",6522.76,6522.76,6310.06,6380.96,822000],["2018-12-07",6380.96,6558.21,6345.51,6487.31,975900],["2018-12-10",6487.31,6841.81,6487.31,6770.91,1215700],["2018-12-11",6912.71,6912.71,6664.56,6735.46,784300],["2018-12-12",6841.81,6841.81,6700.01,6735.46,445500],["2018-12-13",6770.91,6983.61,6735.46,6877.26,1316100],["2018-12-14",6877.26,6877.26,6735.46,6806.36,765100],["2018-12-17",6735.46,6770.91,6558.21,6558.21,1358300],["2018-12-18",6487.31,6487.31,6274.61,6416.41,1836600],["2018-12-19",6487.31,6487.31,6239.16,6310.06,611803],["2018-12-20",6274.61,6487.31,6274.61,6416.41,1002600],["2018-12-21",6380.96,6451.86,6310.06,6451.86,921800],["2018-12-24",6416.41,6451.86,6203.71,6203.71,675300],["2018-12-25",6097.36,6132.81,5636.52,5920.12,2202800],["2018-12-26",5955.57,6097.36,5920.12,5920.12,498900],["2018-12-27",5991.02,6310.06,5991.02,5991.02,646700],["2018-12-28",6026.46,6061.91,5884.67,5884.67,1008700],["2019-01-02",5991.02,6026.46,5778.32,5778.32,352100],["2019-01-03",5742.87,5778.32,5565.62,5601.07,811400],["2019-01-04",5565.62,5778.32,5352.92,5671.97,634700],["2019-01-07",5778.32,5849.22,5671.97,5742.87,282400],["2019-01-08",5742.87,5813.77,5707.42,5778.32,364500],["2019-01-09",5778.32,5955.57,5778.32,5920.12,682400],["2019-01-10",5920.12,5920.12,5813.77,5849.22,306700],["2019-01-11",5884.67,5884.67,5813.77,5849.22,307400],["2019-01-14",5849.22,6061.91,5849.22,5884.67,462600],["2019-01-15",5955.57,6451.86,5955.57,6380.96,1631500],["2019-01-16",6451.86,6451.86,6168.26,6239.16,635900],["2019-01-17",6239.16,6380.96,6168.26,6168.26,600200],["2019-01-18",6203.71,6239.16,6097.36,6097.36,784200],["2019-01-21",6168.26,6629.11,6168.26,6416.41,1263700],["2019-01-22",6416.41,6416.41,6274.61,6310.06,596400],["2019-01-23",6310.06,6451.86,6203.71,6310.06,544000],["2019-01-24",6310.06,6487.31,6274.61,6310.06,930000],["2019-01-25",6274.61,6310.06,6132.81,6168.26,576100],["2019-01-28",6203.71,6203.71,6061.91,6132.81,450200],["2019-01-29",6132.81,6310.06,5991.02,6168.26,690500],["2019-01-30",6168.26,6239.16,6132.81,6132.81,364932],["2019-01-31",6132.81,6203.71,6132.81,6203.71,233400],["2019-02-01",6239.16,6310.06,6168.26,6310.06,337500],["2019-02-11",6310.06,6700.01,6310.06,6629.11,1694600],["2019-02-12",6629.11,6735.46,6558.21,6558.21,932800],["2019-02-13",6593.66,6664.56,6593.66,6664.56,619200],["2019-02-14",6664.56,6912.71,6664.56,6735.46,1721000],["2019-02-15",6735.46,6770.91,6593.66,6664.56,768183],["2019-02-18",6700.01,6770.91,6593.66,6770.91,1004900],["2019-02-19",6806.36,7054.51,6806.36,6841.81,2796600],["2019-02-20",6841.81,6912.71,6700.01,6877.26,943500],["2019-02-21",6877.26,6912.71,6735.46,6806.36,828500],["2019-02-22",6806.36,6877.26,6700.01,6700.01,1319600],["2019-02-25",6735.46,6770.91,6593.66,6593.66,1151600],["2019-02-26",6593.66,6700.01,6593.66,6629.11,793500],["2019-02-27",6735.46,6983.61,6629.11,6912.71,1629400],["2019-02-28",6983.61,7054.51,6700.01,6700.01,1220900],["2019-03-01",6735.46,7338.11,6735.46,7338.11,2765200],["2019-03-04",7444.46,7763.5,7444.46,7479.91,1930500],["2019-03-05",7515.36,7728.06,7444.46,7515.36,1890800],["2019-03-06",7479.91,8259.8,7302.66,8259.8,2604840],["2019-03-07",8330.7,8472.5,7976.2,7976.2,960300],["2019-03-08",7869.85,8437.05,7692.61,8118.0,2337600],["2019-03-11",8153.45,8649.75,8011.65,8578.85,1608916],["2019-03-12",8578.85,8791.55,8330.7,8507.95,1704205],["2019-03-13",8330.7,8507.95,7657.16,8437.05,1574910],["2019-03-14",8437.05,8614.3,8401.6,8437.05,931100],["2019-03-15",8437.05,8862.45,8437.05,8720.65,1429300],["2019-03-18",8720.65,8827.0,8153.45,8259.8,3093700],["2019-03-19",8259.8,8401.6,8082.55,8118.0,1373000],["2019-03-20",8082.55,8330.7,7940.75,8259.8,1430900],["2019-03-21",8330.7,8330.7,7621.71,7621.71,1233000],["2019-03-22",7798.95,7905.3,7515.36,7798.95,1745100],["2019-03-25",7515.36,7692.61,7338.11,7586.26,1162800],["2019-03-26",7657.16,7976.2,7621.71,7976.2,812858],["2019-03-27",7976.2,8118.0,7976.2,8082.55,901100],["2019-03-28",7976.2,8082.55,7869.85,7976.2,660900],["2019-03-29",8047.1,8224.35,7976.2,7976.2,761800],["2019-04-01",8047.1,8153.45,7976.2,8047.1,586700],["2019-04-02",8118.0,8188.9,7869.85,7869.85,844000],["2019-04-03",7869.85,8153.45,7728.06,8118.0,963300],["2019-04-04",8153.45,8295.25,8082.55,8082.55,1260700],["2019-04-05",8153.45,8188.9,8047.1,8118.0,539860],["2019-04-08",8153.45,8153.45,7976.2,8118.0,1180565],["2019-04-09",8153.45,8507.95,8118.0,8295.25,2430500],["2019-04-10",8295.25,8330.7,8118.0,8188.9,752000],["2019-04-11",8224.35,8401.6,8188.9,8330.7,853600],["2019-04-12",8295.25,8578.85,8188.9,8224.35,1748200],["2019-04-16",8330.7,8330.7,8082.55,8188.9,942400],["2019-04-17",8259.8,8259.8,7728.06,7798.95,2161800],["2019-04-18",7798.95,7869.85,7515.36,7621.71,1192437],["2019-04-19",7621.71,7798.95,7621.71,7728.06,489200],["2019-04-22",7550.81,7692.61,7125.41,7231.76,1510400],["2019-04-23",7267.21,7444.46,7196.31,7338.11,675500],["2019-04-24",7444.46,7550.81,7409.01,7479.91,405600],["2019-04-25",7444.46,7515.36,7373.56,7409.01,499300],["2019-04-26",7409.01,7479.91,7338.11,7444.46,403900],["2019-05-02",7515.36,7515.36,7302.66,7302.66,495400],["2019-05-03",7231.76,7373.56,7196.31,7267.21,424500],["2019-05-06",7267.21,7550.81,7054.51,7444.46,1268140],["2019-05-07",7479.91,7515.36,7338.11,7373.56,359400],["2019-05-08",7373.56,7373.56,7267.21,7373.56,293500],["2019-05-09",7373.56,7586.26,7373.56,7444.46,885800],["2019-05-10",7479.91,7763.5,7373.56,7657.16,947400],["2019-05-13",7657.16,7763.5,7621.71,7657.16,557800],["2019-05-14",7515.36,7940.75,7515.36,7940.75,1172700],["2019-05-15",7940.75,8011.65,7798.95,7869.85,944000],["2019-05-16",7976.2,7976.2,7798.95,7834.4,662700],["2019-05-17",7834.4,7905.3,7763.5,7798.95,727100],["2019-05-20",7834.4,8153.45,7798.95,8082.55,1710200],["2019-05-21",8188.9,8259.8,8047.1,8047.1,949400],["2019-05-22",8082.55,8118.0,7869.85,7905.3,1111600],["2019-05-23",7905.3,8153.45,7905.3,8153.45,892200],["2019-05-24",8153.45,8437.05,8153.45,8295.25,2817700],["2019-05-27",8295.25,8295.25,8153.45,8295.25,740600],["2019-05-28",8295.25,8649.75,8224.35,8614.3,1830900],["2019-05-29",8614.3,8685.2,8507.95,8578.85,898200],["2019-05-30",8578.85,8649.75,8472.5,8472.5,861100],["2019-05-31",8472.5,8507.95,7940.75,7940.75,2413200],["2019-06-03",7940.75,8153.45,7728.06,7869.85,1450000],["2019-06-04",7940.75,8047.1,7905.3,8011.65,546600],["2019-06-05",8047.1,8188.9,8011.65,8011.65,689200],["2019-06-06",7940.75,8011.65,7728.06,7940.75,847000],["2019-06-07",7976.2,8153.45,7976.2,8118.0,821000],["2019-06-10",8224.35,8259.8,8082.55,8118.0,624300],["2019-06-11",8118.0,8153.45,8047.1,8047.1,573100],["2019-06-12",8047.1,8118.0,7905.3,7940.75,1239700],["2019-06-13",8068.15,8280.47,8025.68,8068.15,872300],["2019-06-14",8153.07,8153.07,7898.29,7898.29,481800],["2019-06-17",7898.29,8025.68,7813.36,7813.36,623400],["2019-06-18",7855.83,7940.75,7643.51,7940.75,812100],["2019-06-19",7983.22,8153.07,7983.22,7983.22,591100],["2019-06-20",8110.61,8153.07,7983.22,8068.15,832800],["2019-06-21",8068.15,8153.07,8025.68,8025.68,438000],["2019-06-24",7983.22,8280.47,7983.22,8280.47,778840],["2019-06-25",8280.47,8620.18,8280.47,8365.39,2481200],["2019-06-26",8492.78,8917.42,8492.78,8790.03,2230800],["2019-06-27",8832.5,8832.5,8492.78,8535.25,1455401],["2019-06-28",8577.71,9172.21,8450.32,9172.21,2115700],["2019-07-01",9342.06,9469.46,9087.28,9129.74,1653600],["2019-07-02",9129.74,9384.53,9044.82,9172.21,1688900],["2019-07-03",9172.21,9426.99,9087.28,9342.06,1534900],["2019-07-04",9342.06,9554.38,9172.21,9257.14,938500],["2019-07-05",9299.6,9554.38,9172.21,9299.6,1284500],["2019-07-08",9299.6,9342.06,9044.82,9087.28,1695400],["2019-07-09",9342.06,9342.06,9044.82,9172.21,633800],["2019-07-10",9172.21,9342.06,9172.21,9214.67,602100],["2019-07-11",9214.67,9342.06,9044.82,9044.82,1138600],["2019-07-12",9044.82,9129.74,8874.96,8874.96,1453270],["2019-07-15",8917.42,9129.74,8874.96,9129.74,871700],["2019-07-16",9214.67,9342.06,8959.89,9044.82,1019300],["2019-07-17",9087.28,9172.21,8959.89,9002.35,1332000],["2019-07-18",9044.82,9087.28,8917.42,8959.89,779800],["2019-07-19",9002.35,9214.67,8832.5,9172.21,1728200],["2019-07-22",9214.67,9257.14,8917.42,8959.89,919000],["2019-07-23",9002.35,9044.82,8832.5,8832.5,906100],["2019-07-24",8832.5,8917.42,8705.1,8705.1,1123800],["2019-07-25",8705.1,8874.96,8662.64,8747.57,675302],["2019-07-26",8747.57,8832.5,8662.64,8747.57,441100],["2019-07-29",8747.57,8747.57,8577.71,8620.18,585200],["2019-07-30",8620.18,8662.64,7983.22,8025.68,2305500],["2019-07-31",8068.15,8153.07,7813.36,7855.83,769000],["2019-08-01",7855.83,8068.15,7855.83,7898.29,492800],["2019-08-02",7940.75,8450.32,7813.36,8365.39,1528500],["2019-08-05",8450.32,8450.32,8195.54,8238.0,852700],["2019-08-06",8238.0,8238.0,7898.29,8068.15,641000],["2019-08-07",8068.15,8110.61,7728.43,7770.9,1177200],["2019-08-08",7770.9,7983.22,7728.43,7940.75,797200],["2019-08-09",7983.22,8153.07,7813.36,7855.83,974748],["2019-08-12",7983.22,7983.22,7473.65,7601.04,1411710],["2019-08-13",7601.04,7643.51,7431.19,7431.19,974360],["2019-08-14",7516.11,7898.29,7516.11,7728.43,1486540],["2019-08-15",7643.51,7770.9,7431.19,7770.9,1073200],["2019-08-16",7770.9,7898.29,7728.43,7728.43,766760],["2019-08-19",7770.9,7813.36,7643.51,7685.97,527540],["2019-08-20",7685.97,7770.9,7558.58,7643.51,839820],["2019-08-21",7770.9,7770.9,7558.58,7685.97,794100],["2019-08-22",7685.97,8153.07,7685.97,8068.15,1990400],["2019-08-23",8068.15,8153.07,7940.75,7983.22,1152240],["2019-08-26",7940.75,8195.54,7855.83,7898.29,1117220],["2019-08-27",7898.29,8068.15,7813.36,7898.29,757280],["2019-08-28",7855.83,7940.75,7728.43,7728.43,675300],["2019-08-29",7685.97,7855.83,7643.51,7770.9,735300],["2019-08-30",7813.36,7898.29,7685.97,7728.43,551600],["2019-09-03",7770.9,7855.83,7643.51,7643.51,652500],["2019-09-04",7643.51,7685.97,7473.65,7558.58,614800],["2019-09-05",7643.51,7728.43,7516.11,7558.58,376680],["2019-09-06",7643.51,7643.51,7516.11,7516.11,458000],["2019-09-09",7516.11,7601.04,7473.65,7601.04,366803],["2019-09-10",7558.58,7770.9,7516.11,7643.51,610100],["2019-09-11",7601.04,7685.97,7601.04,7643.51,174600],["2019-09-12",7643.51,7855.83,7643.51,7855.83,900900],["2019-09-13",7855.83,7898.29,7770.9,7813.36,451000],["2019-09-16",7813.36,7898.29,7516.11,7516.11,1331300],["2019-09-17",7558.58,7685.97,7516.11,7558.58,730500],["2019-09-18",7473.65,7728.43,7431.19,7601.04,388300],["2019-09-19",7643.51,7643.51,7516.11,7601.04,406200],["2019-09-20",7643.51,7643.51,7516.11,7558.58,363000],["2019-09-23",7601.04,7728.43,7473.65,7558.58,572100],["2019-09-24",7643.51,7770.9,7601.04,7643.51,1260800],["2019-09-25",7643.51,7770.9,7601.04,7685.97,575100],["2019-09-26",7643.51,7940.75,7601.04,7855.83,1660320],["2019-09-27",7855.83,7940.75,7770.9,7855.83,1203360],["2019-09-30",7855.83,7898.29,7685.97,7728.43,862100],["2019-10-01",7728.43,7728.43,7516.11,7558.58,1515820],["2019-10-02",7601.04,7685.97,7473.65,7473.65,1149920],["2019-10-03",7516.11,7643.51,7473.65,7643.51,524600],["2019-10-04",7601.04,8068.15,7601.04,7813.36,2498100],["2019-10-07",7685.97,7898.29,7685.97,7728.43,505400],["2019-10-08",7728.43,7813.36,7685.97,7685.97,437600],["2019-10-09",7643.51,7813.36,7643.51,7728.43,667000],["2019-10-10",7770.9,7770.9,7516.11,7601.04,1393500],["2019-10-11",7601.04,7643.51,7516.11,7601.04,467000],["2019-10-14",7643.51,7685.97,7516.11,7558.58,587758],["2019-10-15",7601.04,7728.43,7516.11,7643.51,986500],["2019-10-16",7643.51,7643.51,7516.11,7516.11,549900],["2019-10-17",7558.58,7558.58,7431.19,7431.19,709900],["2019-10-18",7431.19,7431.19,7049.01,7133.94,2118100],["2019-10-21",7133.94,7218.87,6751.76,6964.08,1174000],["2019-10-22",6964.08,7006.55,6794.23,6836.69,425274],["2019-10-23",6836.69,6921.62,6836.69,6836.69,395986],["2019-10-24",6879.16,6879.16,6751.76,6751.76,614700],["2019-10-25",6794.23,6879.16,6751.76,6879.16,501400],["2019-10-28",6879.16,6921.62,6794.23,6836.69,413700],["2019-10-29",6794.23,6836.69,6624.37,6709.3,865400],["2019-10-30",6666.84,6709.3,6624.37,6624.37,573200],["2019-10-31",6666.84,6709.3,6496.98,6496.98,731300],["2019-11-01",6496.98,6836.69,6496.98,6709.3,1121300],["2019-11-04",6709.3,6836.69,6666.84,6666.84,511500],["2019-11-05",6666.84,6709.3,6624.37,6666.84,339600],["2019-11-06",6666.84,6666.84,6539.44,6581.91,643100],["2019-11-07",6581.91,6624.37,6539.44,6581.91,361400],["2019-11-08",6581.91,6666.84,6581.91,6666.84,443000],["2019-11-11",6666.84,6709.3,6581.91,6581.91,176800],["2019-11-12",6581.91,6581.91,6496.98,6496.98,310400],["2019-11-13",6539.44,6539.44,6284.66,6284.66,633900],["2019-11-14",6284.66,6369.59,6114.81,6157.27,638900],["2019-11-15",6157.27,6284.66,6157.27,6199.73,346600],["2019-11-18",6199.73,6199.73,5987.41,6029.88,399700],["2019-11-19",6029.88,6114.81,5987.41,6029.88,302900],["2019-11-20",6072.34,6072.34,5987.41,6072.34,227200],["2019-11-21",6072.34,6114.81,5944.95,5987.41,275620],["2019-11-22",5944.95,6199.73,5944.95,6072.34,708100],["2019-11-25",6114.81,6412.05,6114.81,6412.05,903300],["2019-11-26",6412.05,6581.91,6412.05,6496.98,1138700],["2019-11-27",6454.52,6496.98,6284.66,6327.12,976100],["2019-11-28",6284.66,6581.91,6242.2,6581.91,1027700],["2019-11-29",6581.91,6624.37,6454.52,6496.98,470100],["2019-12-02",6581.91,6624.37,6412.05,6412.05,652300],["2019-12-03",6412.05,6496.98,6327.12,6369.59,360500],["2019-12-04",6327.12,6496.98,6327.12,6412.05,403200],["2019-12-05",6454.52,6454.52,6369.59,6369.59,272300],["2019-12-06",6369.59,6369.59,6157.27,6199.73,358500],["2019-12-09",6157.27,6242.2,6114.81,6157.27,336700],["2019-12-10",6157.27,6199.73,6114.81,6157.27,160800],["2019-12-11",6157.27,6327.12,6157.27,6284.66,270200],["2019-12-12",6284.66,6412.05,6284.66,6327.12,1301700],["2019-12-13",6327.12,6496.98,6327.12,6412.05,371000],["2019-12-16",6454.52,6496.98,6369.59,6412.05,289800],["2019-12-17",6412.05,6412.05,6284.66,6284.66,1386400],["2019-12-18",6284.66,6369.59,6284.66,6327.12,172600],["2019-12-19",6369.59,6709.3,6369.59,6581.91,951500],["2019-12-20",6581.91,6751.76,6539.44,6709.3,1944900],["2019-12-23",6709.3,6751.76,6581.91,6581.91,527867],["2019-12-24",6581.91,6624.37,6496.98,6496.98,424600],["2019-12-25",6496.98,6581.91,6454.52,6496.98,1598600],["2019-12-26",6454.52,6624.37,6454.52,6496.98,546167],["2019-12-27",6539.44,6624.37,6496.98,6581.91,235700],["2019-12-30",6581.91,6581.91,6454.52,6454.52,290950],["2019-12-31",6454.52,6454.52,6327.12,6327.12,383300],["2020-01-02",6369.59,6412.05,6327.12,6369.59,166300],["2020-01-03",6369.59,6454.52,6369.59,6412.05,234900],["2020-01-06",6412.05,6624.37,6369.59,6496.98,737000],["2020-01-07",6581.91,6879.16,6539.44,6836.69,1311300],["2020-01-08",6794.23,6836.69,6539.44,6539.44,761600],["2020-01-09",6879.16,6879.16,6666.84,6709.3,377100],["2020-01-10",6751.76,6794.23,6624.37,6666.84,552000],["2020-01-13",6666.84,6666.84,6539.44,6539.44,439400],["2020-01-14",6539.44,6624.37,6496.98,6539.44,246300],["2020-01-15",6581.91,6624.37,6496.98,6581.91,346800],["2020-01-16",6581.91,6751.76,6581.91,6709.3,467100],["2020-01-17",6709.3,6751.76,6581.91,6624.37,284300],["2020-01-20",6624.37,6709.3,6581.91,6581.91,319100],["2020-01-21",6581.91,6624.37,6412.05,6581.91,747800],["2020-01-22",6709.3,7176.4,6709.3,7091.48,1408400],["2020-01-30",7049.01,7303.8,6751.76,6921.62,1253100],["2020-01-31",6921.62,7006.55,6581.91,6581.91,911900],["2020-02-03",6539.44,6624.37,5944.95,6199.73,1344900],["2020-02-04",6199.73,6369.59,5987.41,6029.88,1199800],["2020-02-05",6114.81,6242.2,6114.81,6157.27,526800],["2020-02-06",6242.2,6581.91,6242.2,6539.44,985900],["2020-02-07",6666.84,6666.84,6454.52,6496.98,584300],["2020-02-10",6539.44,6581.91,6327.12,6412.05,362000],["2020-02-11",6412.05,6539.44,6412.05,6454.52,304700],["2020-02-12",6496.98,6964.08,6496.98,6879.16,1456500],["2020-02-13",7091.48,7303.8,6921.62,6964.08,1835400],["2020-02-14",7049.01,7049.01,6836.69,6879.16,726400],["2020-02-17",6794.23,6921.62,6709.3,6751.76,878300],["2020-02-18",6751.76,7006.55,6624.37,6921.62,1054200],["2020-02-19",6921.62,6921.62,6794.23,6794.23,777600],["2020-02-20",7062.42,7151.82,6794.23,6883.63,496200],["2020-02-21",6883.63,6883.63,6660.13,6660.13,606000],["2020-02-24",6526.03,6615.43,6123.74,6123.74,1574100],["2020-02-25",5989.65,6347.24,5900.25,6302.54,618226],["2020-02-26",6213.14,6302.54,6168.44,6168.44,380200],["2020-02-27",6168.44,6302.54,6168.44,6302.54,178500],["2020-02-28",6123.74,6257.84,6079.05,6168.44,480400],["2020-03-02",6213.14,6213.14,6123.74,6168.44,485815],["2020-03-03",6257.84,6347.24,6168.44,6213.14,507959],["2020-03-04",6213.14,6302.54,6168.44,6302.54,506920],["2020-03-05",6302.54,6391.94,6302.54,6347.24,736340],["2020-03-06",6257.84,6302.54,6213.14,6213.14,262900],["2020-03-09",6123.74,6123.74,5632.06,5632.06,1332600],["2020-03-10",5587.36,5810.85,5274.47,5721.46,752040],["2020-03-11",5810.85,5900.25,5587.36,5766.15,1055300],["2020-03-12",5766.15,6123.74,5497.96,5900.25,1076700],["2020-03-13",5900.25,6079.05,5453.26,6079.05,868999],["2020-03-16",6168.44,6168.44,5810.85,5855.55,348200],["2020-03-17",5810.85,5900.25,5632.06,5900.25,431720],["2020-03-18",5900.25,5900.25,5676.76,5676.76,1071700],["2020-03-19",5587.36,5632.06,5363.86,5363.86,817600],["2020-03-20",5363.86,5542.66,4961.57,5006.27,813280],["2020-03-23",4693.38,4872.18,4514.59,4514.59,973500],["2020-03-24",4067.6,4291.09,4067.6,4067.6,2236700],["2020-03-25",3844.1,4380.49,3665.31,4380.49,1976200],["2020-03-26",4291.09,4380.49,4022.9,4067.6,974800],["2020-03-27",4067.6,4156.99,3888.8,3888.8,757400],["2020-03-30",3888.8,3888.8,3531.21,3575.91,1268000],["2020-03-31",3218.32,3754.7,3218.32,3441.81,936609],["2020-04-01",3486.51,3710.01,3486.51,3620.61,685600],["2020-04-03",3620.61,3978.2,3620.61,3978.2,706800],["2020-04-06",4112.3,4335.79,4022.9,4335.79,966000],["2020-04-07",4738.08,4738.08,4380.49,4738.08,2501700],["2020-04-08",5185.07,5185.07,4782.78,5185.07,1981400],["2020-04-09",5363.86,5676.76,5229.77,5497.96,1527000],["2020-04-10",5721.46,5810.85,5140.37,5229.77,1331900],["2020-04-13",5095.67,5319.17,5095.67,5140.37,1228700],["2020-04-14",5140.37,5632.06,5140.37,5632.06,2199900],["2020-04-15",5810.85,6168.44,5810.85,6034.35,2483800],["2020-04-16",6347.24,6347.24,5855.55,5900.25,1492100],["2020-04-17",5810.85,5989.65,5766.15,5810.85,1827600],["2020-04-20",5900.25,6034.35,5676.76,5676.76,1926700],["2020-04-21",5632.06,5676.76,5140.37,5185.07,2104900],["2020-04-22",5140.37,5676.76,5006.27,5676.76,1038194],["2020-04-23",5810.85,5944.95,5497.96,5497.96,850475],["2020-04-24",5497.96,5587.36,5363.86,5497.96,527600],["2020-04-27",5497.96,5810.85,5408.56,5408.56,984200],["2020-04-28",5363.86,5587.36,5363.86,5497.96,1014700],["2020-04-29",5497.96,5676.76,5453.26,5453.26,1301910],["2020-05-04",5497.96,5676.76,5453.26,5542.66,754300],["2020-05-05",5542.66,5676.76,5453.26,5453.26,729100],["2020-05-06",5497.96,5587.36,5453.26,5542.66,654600],["2020-05-07",5542.66,5766.15,5542.66,5721.46,1448400],["2020-05-08",5721.46,5900.25,5587.36,5587.36,1497700],["2020-05-11",5587.36,5721.46,5587.36,5632.06,927900],["2020-05-12",5632.06,6168.44,5632.06,6168.44,3961200],["2020-05-13",6302.54,6436.64,6079.05,6079.05,1887000],["2020-05-14",6079.05,6168.44,5944.95,6123.74,1194476],["2020-05-15",6079.05,6168.44,5989.65,5989.65,2128800],["2020-05-18",6034.35,6347.24,6034.35,6079.05,1394400],["2020-05-19",6302.54,6302.54,5989.65,5989.65,1972100],["2020-05-20",5989.65,6123.74,5900.25,6034.35,1345000],["2020-05-21",6079.05,6302.54,6034.35,6168.44,1482100],["2020-05-22",6168.44,6213.14,6034.35,6034.35,1249900],["2020-05-25",6034.35,6302.54,5944.95,6302.54,2362900],["2020-05-26",6302.54,6615.43,6257.84,6481.34,3072300],["2020-05-27",6526.03,6570.73,6168.44,6168.44,1924700],["2020-05-28",6213.14,6347.24,6168.44,6168.44,1192410],["2020-05-29",6168.44,6168.44,6034.35,6079.05,1056500],["2020-06-01",6123.74,6257.84,6079.05,6168.44,990400],["2020-06-02",6213.14,6436.64,6168.44,6168.44,1800700],["2020-06-03",6213.14,6257.84,6168.44,6168.44,711300],["2020-06-04",6213.14,6391.94,6168.44,6257.84,1042000],["2020-06-05",6257.84,6704.83,6213.14,6615.43,3082700],["2020-06-08",6704.83,6973.02,6570.73,6660.13,3211380],["2020-06-09",6704.83,6794.23,6481.34,6481.34,1532240],["2020-06-10",6481.34,6660.13,6391.94,6436.64,1683000],["2020-06-11",6660.13,6660.13,5944.95,5944.95,2822300],["2020-06-12",5944.95,6123.74,5453.26,6079.05,1785100],["2020-06-15",6079.05,6168.44,5721.46,5766.15,1658000],["2020-06-16",5900.25,5989.65,5810.85,5855.55,798500],["2020-06-17",5855.55,5989.65,5855.55,5855.55,1102200],["2020-06-18",5855.55,6034.35,5810.85,5900.25,807200],["2020-06-19",5900.25,6079.05,5900.25,5989.65,487100],["2020-06-22",6079.05,6168.44,5944.95,5989.65,603400],["2020-06-23",5989.65,6034.35,5900.25,5900.25,772600],["2020-06-24",5900.25,5989.65,5810.85,5900.25,535400],["2020-06-25",5810.85,5900.25,5766.15,5766.15,566200],["2020-06-26",5810.85,5855.55,5721.46,5721.46,719700],["2020-06-29",5721.46,5721.46,5274.47,5319.17,1103200],["2020-06-30",5363.86,5542.66,5274.47,5453.26,833600],["2020-07-01",5453.26,5587.36,5363.86,5587.36,342800],["2020-07-02",5587.36,5587.36,5497.96,5587.36,176400],["2020-07-03",5587.36,5989.65,5587.36,5810.85,848200],["2020-07-06",5900.25,5944.95,5810.85,5855.55,433800],["2020-07-07",5900.25,5944.95,5766.15,5810.85,592600],["2020-07-08",5721.46,5855.55,5676.76,5855.55,634100],["2020-07-09",6194.3,6194.3,6000.73,6049.12,902800],["2020-07-10",6049.12,6194.3,5903.94,6049.12,786900],["2020-07-13",6049.12,6097.52,5952.34,6000.73,535200],["2020-07-14",6049.12,6049.12,5952.34,6000.73,427000],["2020-07-15",6049.12,6145.91,6000.73,6000.73,488100],["2020-07-16",6049.12,6242.7,6049.12,6194.3,964500],["2020-07-17",6194.3,6242.7,6145.91,6242.7,447400],["2020-07-20",6194.3,6194.3,6049.12,6049.12,635800],["2020-07-21",6097.52,6097.52,5952.34,6000.73,403000],["2020-07-22",6000.73,6145.91,5952.34,6000.73,392200],["2020-07-23",6000.73,6049.12,5952.34,5952.34,588800],["2020-07-24",5952.34,6049.12,5468.41,5565.19,1275300],["2020-07-27",5565.19,5565.19,5032.87,5032.87,1393900],["2020-07-28",4936.08,5371.62,4887.69,5371.62,579000],["2020-07-29",5371.62,5371.62,4839.3,5081.26,836400],["2020-07-30",5081.26,5226.44,4984.48,5081.26,330200],["2020-07-31",4984.48,5226.44,4984.48,5178.05,1051000],["2020-08-03",5178.05,5516.8,5129.66,5420.01,662900],["2020-08-04",5516.8,5661.98,5468.41,5613.59,768900],["2020-08-05",5613.59,5710.37,5516.8,5565.19,573100],["2020-08-06",5565.19,5565.19,5420.01,5516.8,525600],["2020-08-07",5420.01,5613.59,5420.01,5468.41,483300],["2020-08-10",5468.41,5565.19,5420.01,5468.41,985400],["2020-08-11",5565.19,5565.19,5468.41,5565.19,435400],["2020-08-12",5565.19,5661.98,5565.19,5565.19,411800],["2020-08-13",5565.19,5903.94,5565.19,5758.77,882500],["2020-08-14",5807.16,5807.16,5565.19,5613.59,508600],["2020-08-17",5661.98,5661.98,5516.8,5565.19,452300],["2020-08-18",5565.19,5613.59,5516.8,5516.8,369220],["2020-08-19",5565.19,5613.59,5516.8,5565.19,256900],["2020-08-20",5565.19,5613.59,5516.8,5565.19,418600],["2020-08-21",5565.19,5661.98,5516.8,5613.59,525900],["2020-08-24",5710.37,5758.77,5661.98,5661.98,607600],["2020-08-25",5710.37,5758.77,5661.98,5758.77,980400],["2020-08-26",5710.37,5855.55,5710.37,5758.77,1197900],["2020-08-27",5807.16,5855.55,5710.37,5710.37,506800],["2020-08-28",5758.77,5855.55,5758.77,5758.77,612800],["2020-08-31",5807.16,5855.55,5661.98,5710.37,640200],["2020-09-01",5710.37,5710.37,5661.98,5710.37,266900],["2020-09-03",5710.37,6194.3,5710.37,6097.52,2255500],["2020-09-04",6097.52,6194.3,5903.94,6097.52,2009828],["2020-09-07",6097.52,6291.09,6097.52,6097.52,1500548],["2020-09-08",6097.52,6145.91,6049.12,6145.91,1309400],["2020-09-09",6145.91,6145.91,6049.12,6145.91,908550],["2020-09-10",6145.91,6339.48,6145.91,6194.3,980000],["2020-09-11",6194.3,6242.7,6145.91,6145.91,686700],["2020-09-14",6145.91,6291.09,6145.91,6194.3,903400],["2020-09-15",6194.3,6533.05,6194.3,6484.66,2919228],["2020-09-16",6533.05,6533.05,6387.87,6436.27,738808],["2020-09-17",6436.27,6533.05,6339.48,6387.87,1101751],["2020-09-18",6387.87,6533.05,6339.48,6533.05,1542508],["2020-09-21",6581.45,6678.23,6484.66,6484.66,1968000],["2020-09-22",6484.66,6629.84,6436.27,6484.66,1360972],["2020-09-23",6533.05,6581.45,6387.87,6436.27,1025940],["2020-09-24",6436.27,6484.66,6387.87,6436.27,853064],["2020-09-25",6436.27,6484.66,6291.09,6387.87,1020680],["2020-09-28",6484.66,6484.66,6387.87,6436.27,695580],["2020-09-29",6436.27,6436.27,6194.3,6194.3,1233001],["2020-09-30",6145.91,6387.87,6049.12,6339.48,1066820],["2020-10-01",6387.87,6581.45,6339.48,6484.66,1354500],["2020-10-02",6484.66,6533.05,6194.3,6387.87,1306700],["2020-10-05",6387.87,6678.23,6387.87,6581.45,2378832],["2020-10-06",6629.84,6726.63,6581.45,6581.45,1472972],["2020-10-07",6581.45,6629.84,6533.05,6533.05,934260],["2020-10-08",6533.05,6581.45,6387.87,6436.27,1114500],["2020-10-09",6436.27,6533.05,6387.87,6436.27,480000],["2020-10-12",6484.66,6581.45,6291.09,6291.09,906600],["2020-10-13",6339.48,6387.87,6291.09,6339.48,448100],["2020-10-14",6387.87,6436.27,6339.48,6339.48,606908],["2020-10-15",6387.87,6387.87,6242.7,6242.7,737500],["2020-10-16",6291.09,6339.48,6194.3,6242.7,462700],["2020-10-19",6194.3,6339.48,6194.3,6291.09,638100],["2020-10-20",6291.09,6484.66,6291.09,6436.27,766900],["2020-10-21",6436.27,6436.27,6242.7,6242.7,1036900],["2020-10-22",6242.7,6291.09,6194.3,6194.3,545800],["2020-10-23",6194.3,6242.7,6145.91,6145.91,1134932],["2020-10-26",6345.78,6345.78,6095.94,6095.94,1136500],["2020-10-27",6095.94,6095.94,5846.11,5846.11,1215000],["2020-10-28",5846.11,5896.08,5696.21,5696.21,1195432],["2020-10-29",5696.21,5746.18,5596.28,5696.21,832500],["2020-10-30",5696.21,5846.11,5696.21,5796.14,393000],["2020-11-02",5796.14,5896.08,5796.14,5896.08,178000],["2020-11-03",5896.08,5946.04,5746.18,5946.04,631500],["2020-11-04",5896.08,6045.98,5896.08,6045.98,329700],["2020-11-05",6095.94,6245.84,6045.98,6145.91,796300],["2020-11-06",6145.91,6245.84,6095.94,6095.94,516100],["2020-11-09",6195.88,6695.54,6145.91,6645.58,2768300],["2020-11-10",6845.44,6845.44,6545.64,6545.64,1685070],["2020-11-11",6545.64,6695.54,6545.64,6695.54,967700],["2020-11-12",6695.54,6845.44,6595.61,6695.54,3211500],["2020-11-13",6695.54,6795.48,6595.61,6795.48,1731900],["2020-11-16",6845.44,7045.31,6645.58,6695.54,2138500],["2020-11-17",6695.54,7195.21,6645.58,6995.34,3978400],["2020-11-18",7045.31,7095.28,6895.41,6945.38,1826200],["2020-11-19",6945.38,7145.24,6895.41,6995.34,2254800],["2020-11-20",6995.34,7095.28,6845.44,6895.41,2697700],["2020-11-23",6895.41,6995.34,6745.51,6895.41,1560300],["2020-11-24",6895.41,7045.31,6795.48,6895.41,2002000],["2020-11-25",6945.38,7145.24,6895.41,6945.38,3487278],["2020-11-26",6945.38,7045.31,6895.41,7045.31,1461028],["2020-11-27",7095.28,7145.24,6945.38,6945.38,1875128],["2020-11-30",6995.34,7045.31,6845.44,6845.44,1677936],["2020-12-01",6595.61,6895.41,6595.61,6845.44,2012702],["2020-12-02",6845.44,7495.01,6795.48,7495.01,8139056],["2020-12-03",7495.01,7644.91,7345.11,7345.11,2273708],["2020-12-04",7345.11,7694.88,7295.14,7395.08,3029248],["2020-12-07",7445.04,7694.88,7445.04,7544.98,3396008],["2020-12-08",7544.98,7694.88,7395.08,7544.98,2894344],["2020-12-09",7544.98,7794.81,7495.01,7495.01,2757900],["2020-12-10",7544.98,7694.88,7395.08,7395.08,2741624],["2020-12-11",7395.08,7544.98,7345.11,7544.98,2569000],["2020-12-14",7544.98,7944.71,7544.98,7894.75,3593200],["2020-12-15",7894.75,7994.68,7744.85,7794.81,1964100],["2020-12-16",7794.81,7944.71,7744.85,7794.81,2438000],["2020-12-17",7794.81,8244.51,7694.88,7894.75,3850300],["2020-12-18",7894.75,8044.65,7894.75,7994.68,1436900],["2020-12-21",7994.68,8044.65,7794.81,7844.78,3402516],["2020-12-22",7844.78,7844.78,7495.01,7644.91,4404103],["2020-12-23",7644.91,7794.81,7594.95,7644.91,2289100],["2020-12-24",7644.91,7644.91,6995.34,7345.11,2101600],["2020-12-25",7345.11,7594.95,7195.21,7495.01,1512100],["2020-12-28",7594.95,7744.85,7445.04,7495.01,1840200],["2020-12-29",7544.98,8094.61,7495.01,7944.71,4188540],["2020-12-30",7944.71,8044.65,7744.85,7794.81,1890286],["2020-12-31",7794.81,7894.75,7744.85,7794.81,1214601],["2021-01-04",7844.78,8394.41,7844.78,8294.48,5079420],["2021-01-05",8294.48,8394.41,8144.58,8244.51,2705836],["2021-01-06",8294.48,8494.35,8144.58,8294.48,2635140],["2021-01-07",8294.48,8594.28,8144.58,8494.35,2953347],["2021-01-08",8494.35,8644.25,8344.45,8444.38,2308508],["2021-01-11",8444.38,8794.15,8444.38,8744.18,2879400],["2021-01-12",8744.18,9393.75,8694.21,9143.91,3853600],["2021-01-13",9143.91,9643.58,9143.91,9193.88,3043600],["2021-01-14",9193.88,9343.78,8994.01,9093.95,1754000],["2021-01-15",9093.95,9793.48,9093.95,9693.55,3288300],["2021-01-18",9843.45,10642.92,9843.45,10642.92,4403200],["2021-01-19",10892.75,11442.38,9593.62,10443.05,6340500],["2021-01-20",10443.05,10595.87,9475.16,10188.34,3400500],["2021-01-21",10188.34,11207.18,9984.57,11207.18,4734200],["2021-01-22",11207.18,12327.89,11207.18,12327.89,5219535],["2021-01-25",12327.89,13550.49,12327.89,13550.49,4344480],["2021-01-26",13244.84,14161.79,12226.01,12684.48,5568503],["2021-01-27",12684.48,12735.43,11461.88,11461.88,4815108],["2021-01-28",10850.58,10850.58,10341.17,10341.17,429316],["2021-01-29",9322.33,10697.76,9322.33,9882.69,5441300],["2021-02-01",9729.87,9831.75,8914.8,8914.8,2832400],["2021-02-02",8048.79,8965.74,8048.79,8914.8,4277000],["2021-02-03",8965.74,9780.81,8965.74,9780.81,1588500],["2021-02-04",10086.46,10748.7,10035.52,10748.7,3982800],["2021-02-05",10850.58,11258.12,10646.82,10799.64,3091727],["2021-02-08",10850.58,11105.29,9729.87,9933.63,3244910],["2021-02-09",9729.87,10595.87,9627.98,10443.05,2275600],["2021-02-17",10544.93,11461.88,10443.05,11410.94,1767800],["2021-02-18",11461.88,11563.77,11054.35,11156.23,2254992],["2021-02-19",11156.23,11920.36,10901.53,11360.0,2541310],["2021-02-22",11461.88,11665.65,11054.35,11105.29,2088800],["2021-02-23",11105.29,11309.06,11054.35,11156.23,2255600],["2021-02-24",11156.23,11461.88,10901.53,11105.29,2637300],["2021-02-25",11156.23,11360.0,10901.53,11054.35,1914000],["2021-02-26",11156.23,12124.13,10952.47,12124.13,6572600],["2021-03-01",12124.13,12888.25,12073.18,12276.95,3066700],["2021-03-02",12327.89,12480.72,12073.18,12480.72,2228800],["2021-03-03",12582.6,13244.84,12378.83,12735.43,3698000],["2021-03-04",12888.25,12888.25,11716.59,12429.78,4733109],["2021-03-05",12429.78,12939.19,11971.3,12735.43,3529700],["2021-03-08",12990.13,13244.84,12735.43,12735.43,2323696],["2021-03-09",12735.43,12735.43,12327.89,12429.78,2491000],["2021-03-10",12429.78,12531.66,12124.13,12226.01,2422000],["2021-03-11",12327.89,12735.43,12226.01,12735.43,2067400],["2021-03-12",12786.37,13142.96,12480.72,12480.72,2037900],["2021-03-15",12582.6,12633.54,12327.89,12378.83,1665912],["2021-03-16",12378.83,12531.66,11869.42,12226.01,2486435],["2021-03-17",12226.01,12327.89,12073.18,12226.01,1705778],["2021-03-18",12327.89,12888.25,12276.95,12735.43,2670810],["2021-03-19",12735.43,12786.37,12378.83,12378.83,2074823],["2021-03-22",12429.78,12786.37,12226.01,12429.78,1987388],["2021-03-23",12429.78,12531.66,12124.13,12124.13,2282502],["2021-03-24",12073.18,12073.18,11105.29,11614.71,4565100],["2021-03-25",11512.83,11920.36,11258.12,11360.0,2195700],["2021-03-26",11309.06,11818.48,10544.93,11461.88,2754300],["2021-03-29",11614.71,11869.42,11512.83,11665.65,1511900],["2021-03-30",11716.59,11971.3,11665.65,11716.59,1248700],["2021-03-31",11716.59,11767.53,11512.83,11512.83,1674500],["2021-04-01",11563.77,11971.3,11512.83,11818.48,1889700],["2021-04-02",11818.48,12633.54,11818.48,12226.01,3008400],["2021-04-05",12226.01,12480.72,12124.13,12124.13,1640280],["2021-04-06",12226.01,12226.01,11869.42,11920.36,1912200],["2021-04-07",11971.3,12378.83,11869.42,12022.24,1594903],["2021-04-08",12175.07,12888.25,12073.18,12684.48,5770500],["2021-04-09",12735.43,12990.13,12684.48,12786.37,2963400],["2021-04-12",12786.37,12939.19,12582.6,12582.6,1623000],["2021-04-13",12633.54,12684.48,12022.24,12022.24,4378400],["2021-04-14",12022.24,12175.07,11512.83,12022.24,2117300],["2021-04-15",12022.24,12531.66,11818.48,12073.18,2461200],["2021-04-16",12175.07,12327.89,11461.88,11716.59,2698946],["2021-04-19",11716.59,12073.18,11716.59,11920.36,1307400],["2021-04-20",11971.3,12327.89,11818.48,11920.36,2008054],["2021-04-22",11920.36,12124.13,10748.7,10748.7,2396000],["2021-04-23",10901.53,11410.94,10748.7,11410.94,2187800],["2021-04-26",11410.94,11716.59,10850.58,10850.58,1385000],["2021-04-27",10595.87,11054.35,10188.34,10799.64,924100],["2021-04-28",10799.64,11156.23,10799.64,10850.58,699100],["2021-04-29",11003.41,11105.29,10850.58,10850.58,985600],["2021-05-04",10697.76,10901.53,10188.34,10544.93,1311400],["2021-05-05",10697.76,11003.41,10646.82,10901.53,1336607],["2021-05-06",10850.58,11003.41,10697.76,10697.76,853400],["2021-05-07",10697.76,10850.58,10443.05,10493.99,1191400],["2021-05-10",10392.11,10493.99,9475.16,10290.22,1749500],["2021-05-11",10341.17,10646.82,10239.28,10341.17,1110408],["2021-05-12",10443.05,10901.53,10392.11,10748.7,1352300],["2021-05-13",10748.7,10952.47,10646.82,10646.82,1000400],["2021-05-14",10697.76,10799.64,10595.87,10595.87,1150363],["2021-05-17",10646.82,10697.76,10290.22,10290.22,1208200],["2021-05-18",10290.22,10595.87,10239.28,10239.28,995900],["2021-05-19",10290.22,10392.11,9984.57,9984.57,1450500],["2021-05-20",9984.57,10239.28,9882.69,9984.57,1066800],["2021-05-21",9933.63,10443.05,9831.75,10188.34,1514061],["2021-05-24",10341.17,10595.87,10188.34,10341.17,1042900],["2021-05-25",10443.05,10595.87,10290.22,10290.22,1134600],["2021-05-26",10392.11,10493.99,10137.4,10137.4,1213926],["2021-05-27",10137.4,10188.34,9882.69,9882.69,1461340],["2021-05-28",9882.69,10137.4,9882.69,9984.57,1125500],["2021-05-31",9984.57,10035.52,9678.92,9780.81,1414600],["2021-06-01",9831.75,10748.7,9780.81,10748.7,3099100],["2021-06-02",10952.47,11767.53,10952.47,11563.77,3594300],["2021-06-03",11563.77,11665.65,11258.12,11309.06,1713550],["2021-06-04",11258.12,11767.53,11105.29,11614.71,3513324],["2021-06-07",11665.65,12531.66,11665.65,12022.24,3280201],["2021-06-08",12124.13,12378.83,10952.47,11156.23,2044700],["2021-06-09",11156.23,11716.59,11003.41,11563.77,2344000],["2021-06-10",11665.65,11665.65,11105.29,11360.0,1566500],["2021-06-11",11360.0,12480.72,11360.0,12226.01,5790500],["2021-06-14",12226.01,12939.19,12022.24,12684.48,4717700],["2021-06-15",12684.48,13142.96,12226.01,12633.54,3648700],["2021-06-16",12378.83,12939.19,12226.01,12429.78,3626500],["2021-06-17",12429.78,13142.96,12226.01,13041.08,4419100],["2021-06-18",13041.08,13652.38,12990.13,13244.84,3787600],["2021-06-21",13193.9,13397.67,12735.43,12735.43,2475000],["2021-06-22",12786.37,12990.13,12226.01,12327.89,3266200],["2021-06-23",12327.89,12480.72,11512.83,11818.48,6463700],["2021-06-24",11971.3,12327.89,11818.48,11920.36,2044700],["2021-06-25",11971.3,12175.07,11716.59,11767.53,1475000],["2021-06-28",11767.53,12276.95,11767.53,12226.01,2760300],["2021-06-29",12378.83,12378.83,11869.42,11869.42,1525400],["2021-06-30",11869.42,12022.24,11665.65,11665.65,1610600],["2021-07-01",11665.65,11971.3,11614.71,11818.48,2329364],["2021-07-02",11971.3,12327.89,11920.36,12073.18,2484920],["2021-07-05",12073.18,12226.01,11563.77,11563.77,2344200],["2021-07-06",11614.71,11818.48,10443.05,10443.05,3077500],["2021-07-07",10697.76,10799.64,9882.69,10443.05,2174400],["2021-07-08",10443.05,10850.58,10443.05,10493.99,1574900],["2021-07-09",10493.99,10901.53,10239.28,10239.28,2049200],["2021-07-12",10239.28,10290.22,9271.39,9678.92,2774500],["2021-07-13",9678.92,10086.46,9678.92,9831.75,1282700],["2021-07-14",9882.69,10086.46,9627.98,9678.92,1223800],["2021-07-15",9678.92,10035.52,9627.98,9984.57,1182100],["2021-07-16",9984.57,10290.22,9984.57,10290.22,1375500],["2021-07-19",10137.4,10188.34,9627.98,9627.98,1607502],["2021-07-20",9627.98,10493.99,9526.1,10443.05,2473200],["2021-07-21",10443.05,10697.76,10188.34,10239.28,1340100],["2021-07-22",10239.28,10901.53,10239.28,10850.58,2282300],["2021-07-23",10850.58,11207.18,10595.87,10748.7,2439800],["2021-07-26",10443.05,11054.35,10443.05,11054.35,1707616],["2021-07-27",11054.35,11258.12,10799.64,10799.64,1839500],["2021-07-28",10799.64,10901.53,10595.87,10595.87,1944800],["2021-07-29",10646.82,10799.64,10544.93,10697.76,1150800],["2021-07-30",10697.76,10952.47,10697.76,10799.64,1725000],["2021-08-02",10850.58,11512.83,10799.64,11258.12,3452900],["2021-08-03",11309.06,11767.53,11207.18,11512.83,2404800],["2021-08-04",11410.94,11614.71,11360.0,11410.94,1912300],["2021-08-05",11410.94,12022.24,11360.0,11920.36,3414900],["2021-08-06",11920.36,11920.36,11563.77,11563.77,2642700],["2021-08-09",11461.88,11971.3,11461.88,11971.3,2395408],["2021-08-10",11971.3,12276.95,11869.42,11971.3,2904011],["2021-08-11",12022.24,12175.07,11767.53,11767.53,2042400],["2021-08-12",11767.53,12480.72,11767.53,12327.89,3693100],["2021-08-13",12327.89,12990.13,12276.95,12990.13,6047000],["2021-08-16",13652.38,14263.68,13041.08,14263.68,5666639],["2021-08-17",15537.22,15537.22,14161.79,14416.5,4974289],["2021-08-18",14518.39,14976.86,14008.97,14620.27,4637209],["2021-08-19",14620.27,15690.05,14416.5,15282.51,3482300],["2021-08-20",15282.51,15537.22,13754.26,13958.03,7702500],["2021-08-23",14008.97,14620.27,13805.2,14059.91,4414000],["2021-08-24",14212.74,14722.15,13958.03,14569.33,4171000],["2021-08-25",14569.33,15027.8,14416.5,14925.92,3052300],["2021-08-26",15027.8,16148.52,14722.15,15893.81,6319700],["2021-08-27",15791.93,16556.05,15588.16,16199.46,3375900],["2021-08-30",16199.46,16505.11,15842.87,15842.87,3461400],["2021-08-31",15842.87,16759.82,15588.16,16097.58,4079500],["2021-09-01",16097.58,16454.17,15842.87,16352.29,2621000],["2021-09-06",16403.23,17167.35,16403.23,16403.23,3108000],["2021-09-07",16301.35,16403.23,15180.63,15282.51,5577700],["2021-09-08",15333.45,15740.99,15282.51,15435.34,2767600],["2021-09-09",15537.22,16148.52,15384.4,15944.75,1926300],["2021-09-10",15995.7,16046.64,15690.05,15690.05,2303700],["2021-09-13",15690.05,16046.64,15333.45,15588.16,2810600],["2021-09-14",15588.16,16199.46,15486.28,15791.93,2910900],["2021-09-15",15842.87,16250.4,15791.93,15944.75,2077100],["2021-09-16",16046.64,16963.59,16046.64,16810.76,4874700],["2021-09-17",16810.76,16963.59,16505.11,16505.11,2527900],["2021-09-20",16708.88,16759.82,15690.05,15791.93,3729700],["2021-09-21",15435.34,15639.1,14874.98,15180.63,4965000],["2021-09-22",15231.57,15537.22,15078.74,15078.74,2170400],["2021-09-23",15078.74,15384.4,14467.44,14467.44,4711900],["2021-09-24",14518.39,14874.98,14008.97,14365.56,2671400],["2021-09-27",14365.56,14671.21,14161.79,14416.5,2384800],["2021-09-28",14416.5,14773.09,14263.68,14671.21,1667700],["2021-09-29",14569.33,15027.8,14365.56,14569.33,2296300],["2021-09-30",14844.22,15284.05,14734.26,14954.18,1671100],["2021-10-01",15064.14,15284.05,14899.2,14954.18,2148700],["2021-10-04",14954.18,15668.9,14789.24,15339.03,2719400],["2021-10-05",15394.01,16108.73,15284.05,15613.92,2098800],["2021-10-06",15833.84,17153.32,15668.9,17153.32,8216500],["2021-10-07",17208.3,17813.06,16878.43,16878.43,3557100],["2021-10-08",16933.41,17318.26,16878.43,17153.32,2401100],["2021-10-11",17153.32,17593.15,16933.41,16933.41,3235200],["2021-10-12",16933.41,17318.26,16548.56,16878.43,3586900],["2021-10-13",16988.39,17263.28,16878.43,16878.43,1733000],["2021-10-14",16933.41,17538.17,16878.43,17263.28,2935200],["2021-10-15",17263.28,17868.04,17043.36,17428.21,4318400],["2021-10-18",17428.21,17703.11,17098.34,17263.28,2559800],["2021-10-19",17483.19,17593.15,17153.32,17153.32,1941600],["2021-10-20",17153.32,17263.28,16328.64,16713.49,4464600],["2021-10-21",16713.49,17263.28,16383.62,16988.39,2484400],["2021-10-22",17043.36,17263.28,16933.41,17098.34,2142700],["2021-10-25",17153.32,18417.83,17098.34,17648.13,5662400],["2021-10-26",17593.15,17758.09,17318.26,17758.09,2249200],["2021-10-27",17758.09,18142.94,17593.15,17648.13,2512800],["2021-10-28",17703.11,18472.81,17593.15,17923.02,3674600],["2021-10-29",17978.0,18362.85,17868.04,17978.0,3258200],["2021-11-01",17978.0,18307.87,17868.04,17868.04,3457500],["2021-11-02",17868.04,18912.64,17648.13,18362.85,5115200],["2021-11-03",18362.85,18637.74,17263.28,17318.26,3441200],["2021-11-04",17373.24,17648.13,17263.28,17318.26,2292800],["2021-11-05",17373.24,18582.77,17373.24,18362.85,4347609],["2021-11-08",18417.83,19187.53,18142.94,18472.81,4164610],["2021-11-09",18472.81,18747.7,18142.94,18252.89,2360100],["2021-11-10",18252.89,18637.74,18252.89,18252.89,3056700],["2021-11-11",18307.87,18527.79,17703.11,17868.04,3962100],["2021-11-12",17868.04,18087.96,17593.15,17813.06,2036700],["2021-11-15",17813.06,18362.85,17813.06,18087.96,2875410],["2021-11-16",18142.94,19187.53,18032.98,18692.72,4266400],["2021-11-17",18967.62,18967.62,18252.89,18252.89,1777221],["2021-11-18",18307.87,18692.72,18197.92,18197.92,2757700],["2021-11-19",18142.94,18362.85,16493.58,17318.26,6537400],["2021-11-22",17318.26,17593.15,15943.79,15943.79,3080100],["2021-11-23",15943.79,16988.39,15778.86,16548.56,1711600],["2021-11-24",16823.45,16988.39,16658.51,16768.47,1443400],["2021-11-25",16768.47,17483.19,16768.47,17043.36,1431000],["2021-11-26",17098.34,17318.26,16823.45,17043.36,1597500],["2021-11-29",16988.39,16988.39,16493.58,16768.47,1383900],["2021-11-30",16823.45,17373.24,16768.47,16768.47,1594500],["2021-12-01",16768.47,18032.98,16768.47,17758.09,2918500],["2021-12-02",17758.09,18032.98,17373.24,17373.24,1389766],["2021-12-03",17428.21,17758.09,16988.39,16988.39,1582400],["2021-12-06",16988.39,17098.34,15943.79,15943.79,2379200],["2021-12-07",15943.79,16768.47,15943.79,16548.56,1485000],["2021-12-08",16768.47,17043.36,16603.54,16823.45,1069400],["2021-12-09",17043.36,17483.19,16658.51,16933.41,1115700],["2021-12-10",16988.39,18087.96,16988.39,18032.98,3912500],["2021-12-13",18087.96,18472.81,17813.06,17923.02,2400300],["2021-12-14",18032.98,18637.74,17648.13,18307.87,2991100],["2021-12-15",18362.85,18472.81,17868.04,17868.04,1734400],["2021-12-16",17978.0,18692.72,17868.04,18197.92,3045000],["2021-12-17",18252.89,19627.36,18197.92,18967.62,4551900],["2021-12-20",19077.57,19682.34,18802.68,18967.62,3347024],["2021-12-21",19242.51,19242.51,18472.81,18692.72,2562192],["2021-12-22",18802.68,19297.49,18362.85,18637.74,2924360],["2021-12-23",18637.74,18747.7,17648.13,17868.04,3649744],["2021-12-24",17868.04,18802.68,17868.04,18582.77,2170837],["2021-12-27",18692.72,19077.57,18142.94,18582.77,1873040],["2021-12-28",18637.74,18967.62,18142.94,18142.94,1878960],["2021-12-29",18197.92,18307.87,17758.09,17758.09,1983572],["2021-12-30",17758.09,18362.85,17648.13,17923.02,1467480],["2021-12-31",17923.02,18252.89,17868.04,18032.98,1066772],["2022-01-04",18032.98,18527.79,18032.98,18252.89,1820200],["2022-01-05",18252.89,19022.59,18252.89,18802.68,3167035],["2022-01-06",18967.62,19022.59,18582.77,18802.68,2337448],["2022-01-07",18802.68,20287.1,18802.68,19847.27,4404600],["2022-01-10",19847.27,20012.21,18692.72,18692.72,2496200],["2022-01-11",18692.72,18967.62,18307.87,18307.87,2041400],["2022-01-12",18307.87,18307.87,16768.47,17648.13,3137900],["2022-01-13",17870.82,18538.89,17759.47,17815.15,1352700],["2022-01-14",17982.16,18260.52,17536.78,18093.51,743240],["2022-01-17",18316.2,18538.89,16423.34,16423.34,2567096],["2022-01-18",16646.03,16980.06,16311.99,16423.34,1416456],["2022-01-19",16534.68,17091.41,16423.34,16701.7,1205900],["2022-01-20",16701.7,17425.44,16701.7,17147.08,1137908],["2022-01-21",17258.42,17314.1,17035.73,17091.41,952208],["2022-01-24",17147.08,17147.08,15476.91,15476.91,1771000],["2022-01-25",15476.91,15866.61,15031.53,15755.27,1379100],["2022-01-26",15755.27,16144.98,15588.25,15588.25,825100],["2022-01-27",15532.58,15810.94,15031.53,15142.87,1166260],["2022-01-28",15142.87,15755.27,15142.87,15588.25,668000],["2022-02-07",15643.93,16701.7,15643.93,16423.34,577732],["2022-02-08",16423.34,17258.42,16423.34,17147.08,1068188],["2022-02-09",17202.75,17258.42,17035.73,17035.73,853608],["2022-02-10",17035.73,17703.8,17035.73,17369.77,1252132],["2022-02-11",17314.1,17425.44,17035.73,17202.75,1372900],["2022-02-14",17202.75,18037.84,16980.06,17147.08,1710260],["2022-02-15",17147.08,17592.46,17147.08,17258.42,1047268],["2022-02-16",17425.44,17648.13,17369.77,17648.13,1129296],["2022-02-17",17648.13,17982.16,17425.44,17703.8,1505300],["2022-02-18",17648.13,18705.9,17536.78,18371.87,4554200],["2022-02-21",18371.87,18594.56,18260.52,18371.87,2766010],["2022-02-22",18371.87,18371.87,17648.13,17926.49,2921108],["2022-02-23",17926.49,18650.23,17926.49,18483.21,3490507],["2022-02-24",18483.21,19206.95,17815.15,18928.59,5332248],["2022-02-25",18928.59,19875.02,18928.59,19151.28,4769300],["2022-02-28",18872.92,19763.68,18650.23,19485.32,3917065],["2022-03-01",19485.32,19986.37,18984.27,18984.27,3372100],["2022-03-02",18817.25,19318.3,18817.25,18984.27,3518300],["2022-03-03",19095.61,20821.45,18705.9,20431.75,6876928],["2022-03-04",20431.75,20431.75,19540.99,19875.02,4309412],["2022-03-07",19429.64,20598.76,19318.3,20042.04,3653232],["2022-03-08",19930.69,20042.04,18817.25,18817.25,4469660],["2022-03-09",18761.58,19151.28,17982.16,18371.87,5117260],["2022-03-10",18427.54,19318.3,18427.54,18538.89,2819392],["2022-03-11",18538.89,19151.28,18316.2,18817.25,2880700],["2022-03-14",19095.61,19095.61,18204.85,18371.87,1958900],["2022-03-15",18427.54,18594.56,18093.51,18371.87,1700192],["2022-03-16",18538.89,19151.28,18371.87,18928.59,2548593],["2022-03-17",19039.94,19429.64,18928.59,18928.59,2087700],["2022-03-18",19095.61,19151.28,18594.56,18705.9,1798816],["2022-03-21",18705.9,19151.28,18594.56,18761.58,1837624],["2022-03-22",18817.25,19373.97,18761.58,18761.58,2606608],["2022-03-23",18817.25,19095.61,18594.56,18705.9,2393316],["2022-03-24",18705.9,19373.97,18650.23,18984.27,2865544],["2022-03-25",19095.61,20376.07,19095.61,19986.37,5563736],["2022-03-28",20264.73,21322.5,19708.01,21266.83,7181100],["2022-03-29",21211.16,21823.55,20877.12,21044.14,3891080],["2022-03-30",21044.14,22435.95,20598.76,22268.93,6300672],["2022-03-31",22213.26,22268.93,21545.19,21545.19,3111048],["2022-04-01",21600.86,22435.95,21322.5,21656.54,3504268],["2022-04-04",21823.55,22324.61,21155.49,21155.49,3519800],["2022-04-05",21155.49,21990.57,21099.81,21322.5,3136445],["2022-04-06",21266.83,21990.57,21266.83,21990.57,2987400],["2022-04-07",22046.24,23104.02,21712.21,21712.21,4436408],["2022-04-08",21712.21,21823.55,20320.4,20543.09,3591080],["2022-04-12",20598.76,21489.52,20320.4,20654.44,2981400],["2022-04-13",20654.44,21656.54,18650.23,21656.54,2667900],["2022-04-14",21656.54,22547.29,21433.85,21990.57,3938000],["2022-04-15",21990.57,23605.07,21879.23,23104.02,6395100],["2022-04-18",23104.02,23660.74,22714.31,23382.38,3762400],["2022-04-19",23438.05,23716.41,21879.23,21879.23,4935000],["2022-04-20",21879.23,22547.29,21155.49,21155.49,5226500],["2022-04-21",21155.49,21934.9,20376.07,21489.52,3219900],["2022-04-22",21378.18,21934.9,19373.97,19373.97,8145280],["2022-04-25",19373.97,19429.64,17481.11,17481.11,4105700],["2022-04-26",16813.04,17926.49,15755.27,17926.49,3458600],["2022-04-27",17815.15,18705.9,16701.7,18371.87,1751900],["2022-04-28",18427.54,18761.58,18093.51,18093.51,2474600],["2022-04-29",17815.15,19318.3,17815.15,19151.28,3121320],["2022-05-04",19151.28,19763.68,19039.94,19151.28,2830500],["2022-05-05",19262.63,19652.33,18483.21,19206.95,2419000],["2022-05-06",19151.28,19206.95,17982.16,17982.16,2960300],["2022-05-09",17982.16,18371.87,16200.65,16200.65,3366313],["2022-05-10",16033.63,17147.08,15031.53,17147.08,3014900],["2022-05-11",17648.13,18538.89,17147.08,17314.1,1138900],["2022-05-12",17258.42,17314.1,15588.25,15588.25,3470200],["2022-05-13",15588.25,15922.29,14029.43,14029.43,3859580],["2022-05-16",12637.62,15087.2,12637.62,13751.07,2239600],["2022-05-17",13751.07,15087.2,13528.38,15087.2,1540700],["2022-05-18",15309.89,15922.29,15309.89,15309.89,2229000],["2022-05-19",15031.53,15309.89,14419.13,15031.53,1841000],["2022-05-20",15198.55,15755.27,15031.53,15198.55,2027096],["2022-05-23",15309.89,16033.63,15031.53,15365.56,2246548],["2022-05-24",15421.24,15866.61,15087.2,15866.61,2165500],["2022-05-25",16089.3,17369.77,15866.61,17202.75,3278400],["2022-05-26",16980.06,17425.44,16590.35,17202.75,1966100],["2022-05-27",17314.1,17536.78,16868.72,16868.72,2213200],["2022-05-30",16868.72,17202.75,16701.7,16757.37,2279300],["2022-05-31",16813.04,17147.08,16646.03,16757.37,2426300],["2022-06-01",16813.04,17536.78,16479.01,17536.78,3290300],["2022-06-02",18998.18,18998.18,17780.35,17963.03,3611200],["2022-06-03",17963.03,18084.81,17658.57,17658.57,2117600],["2022-06-06",17658.57,18206.59,17658.57,17780.35,3155200],["2022-06-07",17780.35,19546.21,17597.68,19546.21,6104000],["2022-06-08",19546.21,20642.26,19546.21,19789.77,5261100],["2022-06-09",19728.88,20520.47,19546.21,20094.23,2959300],["2022-06-10",20033.34,20155.12,18632.83,18632.83,5980500],["2022-06-13",18632.83,18632.83,16806.09,16866.98,5505000],["2022-06-14",17110.54,17841.24,16075.39,17780.35,2615400],["2022-06-15",17841.24,17963.03,17049.65,17780.35,2786200],["2022-06-16",17902.13,18754.62,17902.13,18328.38,3575600],["2022-06-17",17963.03,19789.77,17354.11,19546.21,6180800],["2022-06-20",19485.32,20581.37,19180.86,19485.32,6101800],["2022-06-21",19363.53,20033.34,17841.24,18267.48,4533200],["2022-06-22",18084.81,18876.4,16501.63,16927.87,4344200],["2022-06-23",16745.19,18389.27,16136.28,18389.27,3207500],["2022-06-24",18389.27,18876.4,18145.7,18145.7,2070200],["2022-06-27",18206.59,18815.51,18206.59,18632.83,2562300],["2022-06-28",18632.83,19667.99,18571.94,19180.86,6378100],["2022-06-29",18937.29,19424.42,18754.62,18876.4,2686700],["2022-06-30",18937.29,19424.42,18754.62,18754.62,3058400],["2022-07-01",18632.83,19180.86,17171.43,18693.73,4634100],["2022-07-04",18876.4,19180.86,17963.03,18023.92,1963800],["2022-07-05",18023.92,18145.7,16440.74,16745.19,5693606],["2022-07-06",16562.52,17293.22,15283.79,15283.79,4063800],["2022-07-07",15283.79,15831.82,15283.79,15831.82,2093900],["2022-07-08",15953.6,16684.3,15953.6,16318.95,1554400],["2022-07-11",16318.95,16318.95,15222.9,15588.25,2280800],["2022-07-12",15588.25,16075.39,15527.36,15892.71,1953200],["2022-07-13",15892.71,16379.84,15527.36,15892.71,1451800],["2022-07-14",15831.82,16318.95,15710.04,16197.17,1390100],["2022-07-15",16197.17,16866.98,16197.17,16318.95,1735000],["2022-07-18",16318.95,16562.52,16014.49,16197.17,1253300],["2022-07-19",16197.17,16440.74,16075.39,16258.06,1312300],["2022-07-20",16318.95,16988.76,16318.95,16806.09,2889200],["2022-07-21",16866.98,16988.76,16440.74,16562.52,1822800],["2022-07-22",16562.52,16745.19,16440.74,16501.63,1511800],["2022-07-25",16501.63,16501.63,16075.39,16075.39,1691300],["2022-07-26",16014.49,16318.95,15710.04,15710.04,1833900],["2022-07-27",15710.04,16014.49,15527.36,15892.71,967600],["2022-07-28",16136.28,16562.52,16014.49,16562.52,2353200],["2022-07-29",16623.41,17110.54,16623.41,16623.41,3610000],["2022-08-01",16623.41,16988.76,16562.52,16866.98,1775500],["2022-08-02",16745.19,17232.33,16745.19,17049.65,2693200],["2022-08-03",17049.65,17232.33,16866.98,17171.43,2701200],["2022-08-04",17293.22,17475.89,16866.98,16927.87,1915900],["2022-08-05",16927.87,17049.65,16745.19,16927.87,1581300],["2022-08-08",16927.87,17597.68,16806.09,17597.68,4231013],["2022-08-09",17780.35,17780.35,17232.33,17293.22,2395052],["2022-08-10",17293.22,17354.11,17110.54,17110.54,1603160],["2022-08-11",17354.11,17475.89,16623.41,16806.09,3279560],["2022-08-12",16745.19,17049.65,16745.19,16927.87,2009016],["2022-08-15",16988.76,17171.43,16866.98,16988.76,2014888],["2022-08-16",16988.76,17536.78,16988.76,17475.89,3711635],["2022-08-17",17475.89,17719.46,17171.43,17232.33,1926168],["2022-08-18",17171.43,17232.33,16806.09,16806.09,2272804],["2022-08-19",17049.65,17110.54,16318.95,16501.63,2859673],["2022-08-22",16440.74,16501.63,16136.28,16318.95,2042128],["2022-08-23",16258.06,17049.65,16136.28,17049.65,1653008],["2022-08-24",17049.65,17049.65,16745.19,16927.87,1711028],["2022-08-25",16866.98,17354.11,16866.98,16866.98,2846851],["2022-08-26",16866.98,17049.65,16440.74,16440.74,1598913],["2022-08-29",16440.74,16440.74,15710.04,16014.49,3048520],["2022-08-30",16318.95,16501.63,15953.6,16075.39,2279608],["2022-08-31",16136.28,16440.74,16014.49,16379.84,1582308],["2022-09-05",16440.74,16927.87,16440.74,16501.63,1912700],["2022-09-06",16501.63,16684.3,16318.95,16318.95,1570600],["2022-09-07",16318.95,16440.74,15588.25,15588.25,2393600],["2022-09-08",15588.25,15953.6,15222.9,15222.9,1892976],["2022-09-09",14918.45,15527.36,13944.18,15527.36,2119200],["2022-09-12",15588.25,15770.93,15283.79,15344.69,981400],["2022-09-13",15344.69,15527.36,15222.9,15344.69,1326700],["2022-09-14",15222.9,15222.9,14796.66,15162.01,1399900],["2022-09-15",15101.12,15405.58,15101.12,15162.01,1089800],["2022-09-16",15344.69,15344.69,14492.2,14674.88,1621800],["2022-09-19",14674.88,14857.55,13396.15,13578.83,2203400],["2022-09-20",13396.15,14126.85,13396.15,14065.96,1555700],["2022-09-21",14065.96,14248.64,13822.4,13944.18,1278500],["2022-09-22",13883.29,14370.42,13700.61,14370.42,1025600],["2022-09-23",14309.53,14492.2,14126.85,14126.85,1025600],["2022-09-26",14005.07,14005.07,13152.59,13213.48,1645800],["2022-09-27",13274.37,13700.61,13274.37,13335.26,1113000],["2022-09-28",13396.15,13578.83,13152.59,13152.59,1495500],["2022-09-29",13335.26,13578.83,12178.32,12178.32,1218900],["2022-09-30",12178.32,12178.32,11021.38,11812.97,2717700],["2022-10-03",11812.97,11812.97,10656.03,10656.03,1981800],["2022-10-04",10777.82,11021.38,9742.66,9742.66,2270900],["2022-10-05",9620.87,10716.92,9133.74,10656.03,2373900],["2022-10-06",10656.03,11021.38,9803.55,9864.44,1558200],["2022-10-07",9925.33,9925.33,8951.07,9194.63,2672600],["2022-10-10",9011.96,10108.01,8342.15,10108.01,2195800],["2022-10-11",9109.69,10295.19,9109.69,9546.45,2012400],["2022-10-12",8735.32,10295.19,8610.53,10045.61,1556900],["2022-10-13",10108.01,10170.4,9733.64,9983.22,1093000],["2022-10-14",9983.22,10482.38,9983.22,10232.8,1587700],["2022-10-17",10357.59,10357.59,9920.82,10232.8,1185900],["2022-10-18",10295.19,10856.75,10295.19,10544.77,2118800],["2022-10-19",10607.17,10731.96,10170.4,10357.59,1783496],["2022-10-20",10357.59,11043.93,10357.59,10669.56,2527100],["2022-10-21",10731.96,10794.35,9733.64,9796.03,2674200],["2022-10-24",9983.22,10295.19,9421.66,9546.45,2004800],["2022-10-25",9546.45,10170.4,9484.06,9796.03,2481200],["2022-10-26",8860.11,10108.01,8860.11,9359.27,1394400],["2022-10-27",8423.34,10108.01,8423.34,10108.01,2576900],["2022-10-28",10108.01,10295.19,9671.24,9796.03,1917900],["2022-10-31",9796.03,10045.61,9421.66,9858.43,1851800],["2022-11-01",9983.22,10544.77,9983.22,10295.19,2432600],["2022-11-02",10108.01,10544.77,10108.01,10170.4,1475500],["2022-11-03",10232.8,10419.98,9983.22,10170.4,1716200],["2022-11-04",10170.4,10170.4,9421.66,9546.45,2493400],["2022-11-07",9546.45,9671.24,8610.53,8610.53,2814300],["2022-11-08",8797.71,9359.27,7861.78,8860.11,1057900],["2022-11-09",7986.57,9172.08,7986.57,8672.92,1205800],["2022-11-10",8423.34,8735.32,7861.78,7861.78,2538800],["2022-11-11",7113.04,8423.34,7113.04,7237.83,3014900],["2022-11-14",6613.88,7362.62,6551.49,6613.88,3039100],["2022-11-15",6426.7,6676.28,5989.93,5989.93,2638100],["2022-11-16",5428.37,6551.49,5428.37,6551.49,3558500],["2022-11-17",6613.88,7175.44,6551.49,7175.44,3037400],["2022-11-18",7175.44,7861.78,6489.09,7612.2,3063800],["2022-11-21",6863.46,7986.57,6863.46,7736.99,1685000],["2022-11-22",7113.04,8111.36,7113.04,7612.2,2863200],["2022-11-23",7175.44,8048.97,7175.44,7612.2,1977200],["2022-11-24",7425.02,7861.78,7175.44,7799.39,1670400],["2022-11-25",7050.65,8423.34,7050.65,8360.94,2175400],["2022-11-28",8236.15,9047.29,8236.15,8860.11,2541900],["2022-11-29",8672.92,9047.29,8423.34,8735.32,3098200],["2022-11-30",7924.18,9109.69,7924.18,8984.9,2181100],["2022-12-01",8610.53,9546.45,8610.53,8984.9,3202600],["2022-12-02",8984.9,9296.87,8797.71,9172.08,2584700],["2022-12-05",9296.87,9671.24,9234.48,9359.27,2630300],["2022-12-06",9546.45,9983.22,9047.29,9047.29,4488900],["2022-12-07",8735.32,9234.48,8735.32,8984.9,1369400],["2022-12-08",8173.76,9484.06,8173.76,9296.87,1810800],["2022-12-09",9296.87,9920.82,9109.69,9796.03,4730300],["2022-12-12",9858.43,10232.8,9359.27,9359.27,2890800],["2022-12-13",9172.08,9608.85,9047.29,9484.06,2602500],["2022-12-14",9796.03,9796.03,9484.06,9484.06,1652400],["2022-12-15",9484.06,9608.85,9234.48,9296.87,2187900],["2022-12-16",8735.32,9546.45,8610.53,9421.66,1820800],["2022-12-19",9546.45,9796.03,9359.27,9359.27,2576600],["2022-12-20",9172.08,9484.06,8860.11,8922.5,2442800],["2022-12-21",9109.69,9234.48,8360.94,8610.53,1812900],["2022-12-22",7924.18,8922.5,7924.18,8610.53,957200],["2022-12-23",8548.13,8735.32,8423.34,8610.53,748200],["2022-12-26",8610.53,8797.71,7986.57,8048.97,1269400],["2022-12-27",7549.81,8485.73,7549.81,8485.73,1710100],["2022-12-28",8610.53,8672.92,8423.34,8548.13,512000],["2022-12-29",8672.92,8672.92,8298.55,8360.94,540800],["2022-12-30",8360.94,8485.73,8298.55,8298.55,581000],["2023-01-03",8360.94,8984.9,8298.55,8984.9,931300],["2023-01-04",8111.36,9109.69,8111.36,8797.71,1240900],["2023-01-05",7986.57,9234.48,7986.57,9172.08,1813400],["2023-01-06",9234.48,9296.87,8922.5,8984.9,1315200],["2023-01-09",8407.3,9369.96,8214.76,9113.25,883700],["2023-01-10",9241.61,9241.61,8920.72,9049.07,617500],["2023-01-11",9113.25,9434.14,9049.07,9177.43,994600],["2023-01-12",9177.43,9562.5,9177.43,9498.32,1695100],["2023-01-13",9562.5,9755.03,9241.61,9305.78,818300],["2023-01-16",9305.78,9434.14,8984.9,9241.61,764800],["2023-01-17",9305.78,9434.14,9177.43,9369.96,1298300],["2023-01-18",9498.32,9883.39,9434.14,9755.03,1609000],["2023-01-19",9755.03,10332.63,9690.85,10140.1,3724200],["2023-01-27",10140.1,10460.99,10075.92,10075.92,1902300],["2023-01-30",10075.92,10204.27,9947.56,9947.56,2133100],["2023-01-31",9883.39,10204.27,9755.03,10204.27,1847100],["2023-02-01",10268.45,10589.34,10140.1,10140.1,4630200],["2023-02-02",10140.1,10204.27,9626.67,9819.21,1776900],["2023-02-03",9819.21,10011.74,9498.32,9626.67,1604500],["2023-02-06",9626.67,9690.85,9305.78,9562.5,1082500],["2023-02-07",9562.5,9819.21,9498.32,9626.67,1445100],["2023-02-08",9626.67,9819.21,9498.32,9755.03,1240400],["2023-02-09",9755.03,10460.99,9755.03,10460.99,5006000],["2023-02-10",10525.16,10589.34,10075.92,10140.1,1751700],["2023-02-13",10140.1,10717.7,10011.74,10268.45,3709800],["2023-02-14",10717.7,10846.05,10268.45,10396.81,1361200],["2023-02-15",10396.81,10717.7,10332.63,10589.34,2284400],["2023-02-16",10653.52,11616.19,10589.34,11616.19,4311800],["2023-02-17",11680.36,11872.9,11295.3,11295.3,2224000],["2023-02-20",11552.01,12129.61,11295.3,11937.08,2856600],["2023-02-21",11937.08,12450.5,11616.19,11937.08,3872600],["2023-02-22",11744.54,12386.32,11231.12,11231.12,4146100],["2023-02-23",11231.12,12065.43,11038.59,12065.43,3840100],["2023-02-24",12065.43,12322.14,11744.54,11808.72,1643500],["2023-02-27",11616.19,11808.72,10781.87,10846.05,3635000],["2023-02-28",10781.87,11359.48,10781.87,11359.48,1736800],["2023-03-01",11359.48,11552.01,11102.76,11552.01,2595100],["2023-03-02",11552.01,11616.19,11359.48,11487.83,1577000],["2023-03-03",11552.01,11808.72,11038.59,11038.59,4676000],["2023-03-06",11038.59,11295.3,10910.23,10910.23,1709700],["2023-03-07",10910.23,11423.65,10910.23,11231.12,1941900],["2023-03-08",11231.12,11808.72,10910.23,11744.54,2481700],["2023-03-09",11744.54,11872.9,11487.83,11552.01,2776500],["2023-03-10",11616.19,11937.08,11359.48,11744.54,3710700],["2023-03-13",11616.19,12065.43,11552.01,11808.72,2354800],["2023-03-14",11616.19,12065.43,11359.48,11423.65,3315700],["2023-03-15",11616.19,12001.25,11616.19,11872.9,2586400],["2023-03-16",11872.9,11872.9,11423.65,11552.01,1523300],["2023-03-17",11552.01,11808.72,11423.65,11423.65,1420500],["2023-03-20",11423.65,11423.65,10717.7,10717.7,3315900],["2023-03-21",10846.05,11102.76,10717.7,11102.76,1645000],["2023-03-22",11102.76,11231.12,10910.23,10910.23,1105500],["2023-03-23",10910.23,11038.59,10781.87,11038.59,1238800],["2023-03-24",11038.59,11166.94,10974.41,11038.59,1252000],["2023-03-27",11038.59,11166.94,11038.59,11166.94,1366200],["2023-03-28",11231.12,11359.48,11038.59,11102.76,1377300],["2023-03-29",11166.94,11295.3,10974.41,10974.41,1035100],["2023-03-30",11038.59,11231.12,10974.41,11038.59,950200],["2023-03-31",11102.76,11102.76,10910.23,10974.41,1358000],["2023-04-03",11038.59,11616.19,11038.59,11487.83,2638100],["2023-04-04",11552.01,11680.36,11423.65,11680.36,2566000],["2023-04-05",11680.36,11808.72,11487.83,11552.01,2111100],["2023-04-06",11616.19,11872.9,11423.65,11423.65,2927600],["2023-04-07",11423.65,11487.83,11166.94,11295.3,1898700],["2023-04-10",11102.76,11487.83,10910.23,11038.59,1930900],["2023-04-11",11038.59,11359.48,11038.59,11359.48,1346300],["2023-04-12",11359.48,11808.72,11295.3,11616.19,2535900],["2023-04-13",11616.19,11872.9,11487.83,11552.01,2569200],["2023-04-14",11552.01,11680.36,11166.94,11166.94,1703900],["2023-04-17",11166.94,11423.65,11166.94,11231.12,901500],["2023-04-18",10974.41,11359.48,10140.1,11231.12,1340400],["2023-04-19",11231.12,11423.65,11166.94,11295.3,1143100],["2023-04-20",11231.12,12001.25,11231.12,11872.9,5950200],["2023-04-21",11937.08,12001.25,11552.01,11680.36,2202900],["2023-04-24",11680.36,11937.08,11423.65,11487.83,2740100],["2023-04-25",11552.01,12386.32,11423.65,12001.25,4290300],["2023-04-26",12001.25,12835.57,11937.08,12835.57,4307200],["2023-04-27",12899.74,12963.92,12386.32,12578.85,2471800],["2023-04-28",12643.03,12771.39,12386.32,12643.03,2609800],["2023-05-04",12643.03,13220.63,12514.68,12578.85,3239200],["2023-05-05",11552.01,12643.03,11552.01,12193.79,2430900],["2023-05-08",12193.79,12578.85,12065.43,12322.14,1993800],["2023-05-09",12322.14,12643.03,12322.14,12514.68,1438100],["2023-05-10",12578.85,12643.03,12386.32,12578.85,1847000],["2023-05-11",12578.85,12963.92,12450.5,12450.5,2782000],["2023-05-12",12450.5,12707.21,12257.96,12514.68,1952700],["2023-05-15",12578.85,13028.1,12450.5,12707.21,2329800],["2023-05-16",12707.21,12707.21,12514.68,12514.68,1122200],["2023-05-17",12578.85,12643.03,12193.79,12193.79,1621300],["2023-05-18",12193.79,12386.32,12129.61,12193.79,1129200],["2023-05-19",12386.32,12514.68,12193.79,12322.14,1492900],["2023-05-22",12643.03,12643.03,12193.79,12450.5,1339600],["2023-05-23",12450.5,12771.39,12322.14,12771.39,1909900],["2023-05-24",12835.57,13092.28,12514.68,12514.68,3065500],["2023-05-25",12514.68,12578.85,12322.14,12386.32,1365900],["2023-05-26",12386.32,12578.85,12386.32,12386.32,1293000],["2023-05-29",12386.32,12643.03,12386.32,12578.85,2011100],["2023-05-30",12643.03,12963.92,12578.85,12643.03,2622700],["2023-05-31",12771.39,13220.63,12707.21,12899.74,3829700],["2023-06-01",12963.92,13028.1,12707.21,12771.39,1826400],["2023-06-02",13092.28,13156.45,12643.03,12771.39,2185400],["2023-06-05",12963.92,13284.81,12835.57,13156.45,3812700],["2023-06-06",13220.63,13413.17,13028.1,13092.28,2135400],["2023-06-07",13156.45,13284.81,13028.1,13092.28,2718500],["2023-06-08",13092.28,13220.63,12707.21,12707.21,2547800],["2023-06-09",12193.79,12899.74,11872.9,12835.57,2042800],["2023-06-12",12835.57,13028.1,12707.21,13028.1,1456500],["2023-06-13",12963.92,13220.63,12771.39,12771.39,1684200],["2023-06-14",13534.89,13673.71,12910.21,12910.21,1174700],["2023-06-15",12910.21,13118.44,12771.39,12979.62,1103000],["2023-06-16",12979.62,13187.85,12840.8,12910.21,1623900],["2023-06-19",12910.21,12979.62,12563.16,12563.16,1233200],["2023-06-20",12563.16,12840.8,12563.16,12840.8,1019600],["2023-06-21",12840.8,12979.62,12840.8,12910.21,1182200],["2023-06-22",12979.62,13396.08,12910.21,13257.26,2274300],["2023-06-23",13396.08,13396.08,13118.44,13187.85,1338800],["2023-06-26",13187.85,13257.26,12910.21,13187.85,1205600],["2023-06-27",13187.85,13673.71,13118.44,13673.71,2987200],["2023-06-28",13881.94,13881.94,13396.08,13534.89,1471700],["2023-06-29",13534.89,13534.89,13187.85,13187.85,1343800],["2023-06-30",13187.85,13257.26,13049.03,13187.85,663100],["2023-07-03",13187.85,13396.08,13049.03,13396.08,782400],["2023-07-04",13396.08,13534.89,13187.85,13396.08,1308100],["2023-07-05",13396.08,13812.53,13257.26,13534.89,2397000],["2023-07-06",13604.3,13673.71,13257.26,13673.71,2085200],["2023-07-07",13673.71,14228.99,13673.71,13951.35,2156800],["2023-07-10",13951.35,14090.17,13743.12,13881.94,1663200],["2023-07-11",13881.94,14090.17,13743.12,13812.53,2029000],["2023-07-12",13812.53,13881.94,13673.71,13743.12,1489200],["2023-07-13",13743.12,13951.35,13743.12,13881.94,1407000],["2023-07-14",13951.35,14020.76,13743.12,13812.53,1527800],["2023-07-17",13812.53,14506.63,13812.53,14367.81,3853000],["2023-07-18",14367.81,14437.22,14228.99,14228.99,1203100],["2023-07-19",14298.4,14714.86,14090.17,14367.81,3113400],["2023-07-20",14367.81,14437.22,14228.99,14367.81,891500],["2023-07-21",14367.81,14576.04,14228.99,14298.4,1226400],["2023-07-24",14298.4,14576.04,14298.4,14367.81,1459000],["2023-07-25",14367.81,14853.68,14298.4,14437.22,1715500],["2023-07-26",14437.22,14784.27,14298.4,14367.81,1056600],["2023-07-27",14437.22,14437.22,14020.76,14159.58,1593900],["2023-07-28",14159.58,14437.22,14159.58,14437.22,1847900],["2023-07-31",14437.22,14923.09,14298.4,14784.27,2885200],["2023-08-01",14784.27,14992.5,14506.63,14506.63,1351600],["2023-08-02",14506.63,14645.45,14367.81,14645.45,1017300],["2023-08-03",14645.45,15061.91,14576.04,14714.86,1964000],["2023-08-04",14853.68,14923.09,14645.45,14784.27,1386600],["2023-08-07",14784.27,14992.5,14437.22,14576.04,2567500],["2023-08-08",14367.81,14714.86,14298.4,14576.04,1336500],["2023-08-09",15617.19,15617.19,14367.81,14437.22,1151700],["2023-08-10",14506.63,14506.63,13812.53,13881.94,3491800],["2023-08-11",13951.35,14090.17,13465.48,13743.12,1416000],["2023-08-14",13881.94,14159.58,13812.53,13881.94,1080900],["2023-08-15",14020.76,14020.76,13743.12,13743.12,1744200],["2023-08-16",13743.12,13881.94,13604.3,13604.3,1114900],["2023-08-17",13604.3,13743.12,13118.44,13326.67,2988900],["2023-08-18",13326.67,13604.3,12910.21,13049.03,2295000],["2023-08-21",11799.65,13049.03,11799.65,12771.39,1423000],["2023-08-22",12910.21,12979.62,12007.88,12424.34,1768700],["2023-08-23",12563.16,12701.98,12354.93,12493.75,727400],["2023-08-24",12563.16,12632.57,12216.11,12493.75,1539700],["2023-08-25",12493.75,13187.85,12493.75,13187.85,1898600],["2023-08-28",13187.85,13257.26,12910.21,13118.44,808000],["2023-08-29",13187.85,13326.67,12910.21,13326.67,2094600],["2023-08-30",13326.67,13465.48,13118.44,13465.48,1202300],["2023-08-31",13534.89,14159.58,13465.48,14020.76,3396800],["2023-09-05",13049.03,14228.99,12632.57,14020.76,2340100],["2023-09-06",14020.76,14159.58,13881.94,14090.17,2099200],["2023-09-07",14090.17,14576.04,14090.17,14298.4,3608600],["2023-09-08",14367.81,14714.86,14228.99,14576.04,3631000],["2023-09-11",14576.04,15131.32,14576.04,14645.45,4486500],["2023-09-12",14645.45,14784.27,14437.22,14645.45,2325000],["2023-09-13",14923.09,14923.09,14506.63,14714.86,4115000],["2023-09-14",14784.27,14784.27,14090.17,14228.99,3028800],["2023-09-15",14228.99,14437.22,14020.76,14298.4,1612100],["2023-09-18",14298.4,14853.68,14228.99,14298.4,2263300],["2023-09-19",14159.58,14714.86,14159.58,14714.86,2408500],["2023-09-20",14714.86,16033.64,14714.86,15686.6,5965500],["2023-09-21",15686.6,15964.23,15339.55,15478.37,3249700],["2023-09-22",15270.14,16103.05,14992.5,15339.55,5236600],["2023-09-25",15339.55,15547.78,13812.53,13812.53,3458903],["2023-09-26",13812.53,14159.58,12840.8,12840.8,4685300],["2023-09-27",12840.8,14090.17,12701.98,14090.17,2375200],["2023-09-28",14159.58,14159.58,13604.3,13743.12,1933500],["2023-09-29",13743.12,14298.4,13743.12,14090.17,1954300],["2023-10-02",14090.17,14784.27,14090.17,14367.81,2650500],["2023-10-03",14020.76,14853.68,13812.53,14367.81,5867100],["2023-10-04",14367.81,14784.27,13951.35,14784.27,2335200],["2023-10-05",14923.09,15339.55,14298.4,14367.81,3906100],["2023-10-06",14576.04,14784.27,14159.58,14437.22,1731100],["2023-10-09",14507.99,14932.62,14295.68,14507.99,2342000],["2023-10-10",14720.3,15215.7,14507.99,14932.62,3795600],["2023-10-11",14932.62,15215.7,14720.3,15003.39,2510600],["2023-10-12",15003.39,15215.7,14720.3,15003.39,3214500],["2023-10-13",15003.39,15711.09,14720.3,15286.47,4235200],["2023-10-16",15286.47,15428.01,14649.53,14649.53,2838300],["2023-10-17",14649.53,14932.62,13304.89,13304.89,3482900],["2023-10-18",13446.43,14012.6,13021.81,13729.51,3915600],["2023-10-19",13587.97,13800.28,13163.35,13163.35,1607400],["2023-10-20",13163.35,13871.06,12880.27,13729.51,2081000],["2023-10-23",13800.28,13871.06,13304.89,13304.89,1191500],["2023-10-24",12031.02,13587.97,12031.02,13375.66,1290000],["2023-10-25",13517.2,13729.51,13234.12,13304.89,1415200],["2023-10-26",13304.89,13375.66,12172.56,12314.1,3591500],["2023-10-27",12384.87,12880.27,12314.1,12880.27,1218600],["2023-10-30",12455.64,12880.27,12455.64,12738.72,1384700],["2023-10-31",11464.85,12738.72,11464.85,12597.18,1837300],["2023-11-01",12597.18,12597.18,12031.02,12526.41,1229700],["2023-11-02",12526.41,13234.12,12526.41,13234.12,2680700],["2023-11-03",13304.89,13304.89,12951.04,13021.81,926100],["2023-11-06",13021.81,13234.12,12809.49,13092.58,987300],["2023-11-07",13092.58,13304.89,12809.49,12880.27,1404700],["2023-11-08",12880.27,13587.97,12880.27,13517.2,1833800],["2023-11-09",13517.2,13871.06,13446.43,13446.43,2353800],["2023-11-10",13446.43,13587.97,13163.35,13163.35,1502400],["2023-11-13",12880.27,13517.2,12880.27,13304.89,1570300],["2023-11-14",13304.89,13517.2,13092.58,13304.89,1505400],["2023-11-15",13446.43,13871.06,13446.43,13587.97,2151500],["2023-11-16",13587.97,13941.83,13446.43,13800.28,1623500],["2023-11-17",13800.28,13941.83,13092.58,13304.89,2163800],["2023-11-20",12738.72,13446.43,12738.72,13446.43,926200],["2023-11-21",13446.43,13587.97,13304.89,13587.97,1106000],["2023-11-22",13587.97,13658.74,13304.89,13658.74,1819500],["2023-11-23",13658.74,13800.28,13092.58,13092.58,1822000],["2023-11-24",13021.81,13304.89,12667.95,13092.58,1791700],["2023-11-27",13092.58,13234.12,12738.72,12738.72,1177000],["2023-11-28",12738.72,12951.04,12526.41,12951.04,1103200],["2023-11-29",13021.81,13092.58,12951.04,13092.58,819900],["2023-11-30",13163.35,13163.35,12880.27,12880.27,1097800],["2023-12-01",13092.58,13092.58,12738.72,12880.27,807500],["2023-12-04",12880.27,13658.74,12880.27,13446.43,2477300],["2023-12-05",13587.97,13587.97,13234.12,13234.12,1242000],["2023-12-06",13304.89,13729.51,13304.89,13729.51,2980100],["2023-12-07",13658.74,13871.06,13304.89,13658.74,2819500],["2023-12-08",13658.74,13729.51,13375.66,13446.43,1861200],["2023-12-11",13446.43,13587.97,13304.89,13517.2,807000],["2023-12-12",13517.2,14224.91,13375.66,14083.37,4259600],["2023-12-13",14083.37,14224.91,13800.28,13800.28,2850300],["2023-12-14",13800.28,14295.68,13800.28,14012.6,2920400],["2023-12-15",14012.6,14083.37,13800.28,13871.06,1181200],["2023-12-18",13871.06,14366.45,13729.51,14083.37,1849800],["2023-12-19",14154.14,14507.99,14083.37,14295.68,2600900],["2023-12-20",14295.68,14366.45,14012.6,14083.37,1313700],["2023-12-21",14083.37,14224.91,13941.83,14083.37,1226900],["2023-12-22",14154.14,14224.91,13871.06,13941.83,2078300],["2023-12-25",13941.83,14295.68,13941.83,14154.14,1518500],["2023-12-26",12738.72,14507.99,12738.72,14437.22,2825500],["2023-12-27",14437.22,14578.76,14224.91,14224.91,1979900],["2023-12-28",14366.45,14366.45,14154.14,14154.14,1855500],["2023-12-29",14154.14,14295.68,14083.37,14154.14,1155400],["2024-01-02",14154.14,14295.68,13941.83,14012.6,1927400],["2024-01-03",14154.14,14295.68,13941.83,14295.68,1277500],["2024-01-04",14295.68,14295.68,14083.37,14083.37,1812100],["2024-01-05",14154.14,14224.91,14012.6,14224.91,1377400],["2024-01-08",14224.91,14366.45,14154.14,14224.91,2055000],["2024-01-09",14295.68,14791.07,14295.68,14507.99,3686000],["2024-01-10",14507.99,14578.76,14295.68,14366.45,1225200],["2024-01-11",14295.68,14437.22,14083.37,14154.14,1852300],["2024-01-12",14154.14,14154.14,13871.06,13941.83,2347800],["2024-01-15",13941.83,14083.37,13800.28,13871.06,1138000],["2024-01-16",14154.14,14154.14,13800.28,14012.6,1166000],["2024-01-17",14012.6,14295.68,14012.6,14224.91,1472000],["2024-01-18",14224.91,14295.68,14012.6,14083.37,842600],["2024-01-19",14372.26,14372.26,14011.14,14011.14,1138000],["2024-01-22",14083.37,14300.03,14011.14,14300.03,1290500],["2024-01-23",14372.26,14372.26,14155.59,14300.03,643800],["2024-01-24",14300.03,14300.03,14155.59,14155.59,489400],["2024-01-25",14227.81,14227.81,14083.37,14083.37,510300],["2024-01-26",14155.59,14227.81,14083.37,14083.37,562600],["2024-01-29",14083.37,14227.81,14083.37,14155.59,845200],["2024-01-30",14155.59,14950.04,14155.59,14805.59,4747700],["2024-01-31",14805.59,14805.59,14516.7,14516.7,1365500],["2024-02-01",14588.92,14950.04,14516.7,14950.04,2000300],["2024-02-02",14950.04,15166.7,14661.15,14661.15,2044800],["2024-02-05",14733.37,15022.26,14661.15,14877.81,1770900],["2024-02-06",14877.81,15022.26,14733.37,14877.81,858300],["2024-02-07",14877.81,15022.26,14805.59,14877.81,1540800],["2024-02-15",14877.81,15383.37,14877.81,15166.7,2605300],["2024-02-16",14444.48,15238.93,14444.48,15022.26,1274400],["2024-02-19",15166.7,15238.93,14877.81,15022.26,1614900],["2024-02-20",14950.04,15094.48,14805.59,15022.26,1811300],["2024-02-21",15094.48,15166.7,14877.81,15166.7,1953900],["2024-02-22",13650.03,15672.26,13650.03,15166.7,2787500],["2024-02-23",13650.03,15383.37,13650.03,14877.81,2620800],["2024-02-26",14877.81,15527.82,14877.81,15455.59,2759300],["2024-02-27",15455.59,15888.93,15383.37,15527.82,2877300],["2024-02-28",15527.82,15816.7,15311.15,15455.59,1814300],["2024-02-29",15527.82,15744.48,15238.93,15383.37,2774700],["2024-03-01",15383.37,15600.04,15311.15,15455.59,1648500],["2024-03-04",15527.82,16322.26,15455.59,16177.82,4983732],["2024-03-05",16250.04,16250.04,15888.93,16177.82,2018700],["2024-03-06",16250.04,16250.04,15672.26,15888.93,2701000],["2024-03-07",15888.93,16538.93,15816.7,16394.48,3912700],["2024-03-08",16466.71,16538.93,16033.37,16177.82,2547900],["2024-03-11",16177.82,16322.26,15672.26,15744.48,3035800],["2024-03-12",15744.48,16322.26,15600.04,16250.04,2782812],["2024-03-13",16250.04,16827.82,16177.82,16538.93,3106600],["2024-03-14",16611.15,16900.04,16322.26,16394.48,2078000],["2024-03-15",16394.48,16466.71,15961.15,16177.82,3450000],["2024-03-18",16177.82,16250.04,15166.7,15672.26,4294600],["2024-03-19",15672.26,15888.93,15527.82,15527.82,1025800],["2024-03-20",15527.82,15744.48,15455.59,15744.48,1260400],["2024-03-21",15744.48,16033.37,15744.48,15888.93,1764000],["2024-03-22",15961.15,16177.82,15816.7,15888.93,2030900],["2024-03-25",15816.7,15961.15,15600.04,15672.26,1895000],["2024-03-26",15527.82,15816.7,15527.82,15816.7,1635400],["2024-03-27",15816.7,16538.93,15816.7,16466.71,4364400],["2024-03-28",16466.71,16538.93,16177.82,16250.04,1276100],["2024-03-29",16105.59,16394.48,16033.37,16033.37,1795300],["2024-04-01",15961.15,16177.82,15888.93,16105.59,1596200],["2024-04-02",16177.82,16900.04,15888.93,16755.6,4272900],["2024-04-03",16755.6,16827.82,16322.26,16394.48,1722100],["2024-04-04",16394.48,16466.71,16177.82,16250.04,2079300],["2024-04-05",16105.59,16322.26,15816.7,15816.7,2412500],["2024-04-08",15961.15,15961.15,15672.26,15672.26,1247100],["2024-04-09",15600.04,16033.37,15455.59,16033.37,1326100],["2024-04-10",16033.37,16033.37,15744.48,15961.15,919400],["2024-04-11",15816.7,15888.93,15600.04,15816.7,949400],["2024-04-12",15816.7,16105.59,15816.7,16105.59,1289900],["2024-04-15",16105.59,16105.59,14516.7,14516.7,3273200],["2024-04-16",14516.7,14877.81,14083.37,14588.92,2880600],["2024-04-17",14588.92,14805.59,14300.03,14444.48,1181500],["2024-04-19",14444.48,14444.48,13794.48,14227.81,1975900],["2024-04-22",14227.81,14661.15,14227.81,14588.92,921100],["2024-04-23",14588.92,14588.92,14227.81,14444.48,940000],["2024-04-24",14516.7,14877.81,14372.26,14877.81,1438900],["2024-04-25",14877.81,14877.81,14444.48,14516.7,857300],["2024-04-26",14516.7,14805.59,14444.48,14516.7,1130600],["2024-05-02",14516.7,14588.92,14372.26,14588.92,514600],["2024-05-03",14588.92,14805.59,14588.92,14588.92,734700],["2024-05-06",14661.15,14877.81,14588.92,14805.59,1422100],["2024-05-07",14805.59,15744.48,14805.59,15744.48,2977900],["2024-05-08",15744.48,16394.48,15311.15,16250.04,4053700],["2024-05-09",16250.04,16394.48,15672.26,15816.7,2133300],["2024-05-10",15816.7,16177.82,15672.26,16177.82,3053500],["2024-05-13",16250.04,16827.82,15961.15,16250.04,3541600],["2024-05-14",16250.04,16322.26,15961.15,16105.59,1728200],["2024-05-15",16177.82,17694.49,16177.82,17694.49,8622200],["2024-05-16",18055.6,18705.6,17983.38,18200.04,5522000],["2024-05-17",18200.04,18705.6,17983.38,18344.49,4336800],["2024-05-20",18055.6,19355.6,18055.6,18994.49,4056900],["2024-05-21",18994.49,19500.05,18633.38,18922.27,4912700],["2024-05-22",18922.27,19066.71,18272.27,18488.93,4050000],["2024-05-23",18488.93,19066.71,18416.71,18705.6,2401600],["2024-05-24",18777.82,19427.82,17333.38,18272.27,7159200],["2024-05-27",18272.27,18416.71,18055.6,18344.49,1859300],["2024-05-28",18416.71,19138.94,18416.71,18561.16,3492300],["2024-05-29",18850.05,19066.71,18344.49,18344.49,3796600],["2024-05-30",18344.49,18561.16,17405.6,18561.16,6496500],["2024-05-31",18633.38,19861.16,18344.49,19211.16,7220100],["2024-06-03",19355.6,19572.27,18994.49,19066.71,2883300],["2024-06-04",19427.82,19427.82,18922.27,18922.27,3479900],["2024-06-05",18850.05,19427.82,18705.6,18705.6,4126400],["2024-06-06",18705.6,19138.94,18416.71,18777.82,2164900],["2024-06-07",18922.27,19138.94,18705.6,19066.71,2483400],["2024-06-10",19066.71,20222.27,18777.82,19644.49,6656000],["2024-06-11",19644.49,19788.94,19211.16,19500.05,2735000],["2024-06-12",19211.16,19572.27,19138.94,19500.05,1839400],["2024-06-13",19500.05,19861.16,19283.38,19500.05,2981200],["2024-06-14",19500.05,19572.27,18416.71,18416.71,4339100],["2024-06-17",16611.15,18561.16,16611.15,18416.71,3248800],["2024-06-18",18416.71,18705.6,18416.71,18488.93,1795500],["2024-06-19",18488.93,18922.27,18416.71,18416.71,2441100],["2024-06-20",18488.93,18633.38,17911.15,18561.16,2695400],["2024-06-21",18633.38,19355.6,18633.38,18922.27,3288100],["2024-06-24",18922.27,18922.27,17911.15,17911.15,2816100],["2024-06-25",17983.38,18344.49,17550.04,18344.49,1717700],["2024-06-26",18344.49,18561.16,17911.15,18561.16,1655700],["2024-06-27",18561.16,19138.94,18416.71,19066.71,3921100],["2024-06-28",19066.71,19138.94,18272.27,18777.82,2792400],["2024-07-01",18777.82,20005.6,18561.16,19861.16,5619300],["2024-07-02",19861.16,20005.6,19572.27,19716.71,1840200],["2024-07-03",17766.71,20150.05,17766.71,19500.05,4445700],["2024-07-04",19500.05,19861.16,19355.6,19788.94,2132300],["2024-07-05",19788.94,20727.83,19788.94,19933.38,4960800],["2024-07-08",19861.16,20366.72,19427.82,20294.49,4771800],["2024-07-09",20294.49,20655.61,19933.38,20005.6,3254200],["2024-07-10",20005.6,20366.72,19716.71,19861.16,3201600],["2024-07-11",19861.16,20077.83,19500.05,19572.27,3568200],["2024-07-12",20274.06,20585.97,19728.22,19962.16,2894800],["2024-07-15",19962.16,20352.04,19884.18,20118.11,1333100],["2024-07-16",20118.11,20508.0,19884.18,19884.18,1896700],["2024-07-17",19884.18,20118.11,18324.63,19182.38,3664300],["2024-07-18",19104.41,19650.25,19026.43,19650.25,1718100],["2024-07-19",19650.25,20118.11,19338.34,19962.16,3043900],["2024-07-22",19962.16,19962.16,19182.38,19260.36,2167400],["2024-07-23",19494.29,19572.27,18324.63,18324.63,2713600],["2024-07-24",18324.63,19182.38,17934.75,18948.45,2472700],["2024-07-25",19104.41,19104.41,18636.54,19104.41,1171500],["2024-07-26",19104.41,19260.36,18948.45,19260.36,1134700],["2024-07-29",19260.36,20508.0,19260.36,20352.04,4581400],["2024-07-30",20274.06,20508.0,19806.2,20196.09,2308300],["2024-07-31",20196.09,20274.06,19650.25,20118.11,2547800],["2024-08-01",20118.11,20196.09,18480.59,19260.36,5607200],["2024-08-02",19182.38,19650.25,18558.57,19572.27,2115500],["2024-08-05",19494.29,19572.27,18012.73,18714.52,3136500],["2024-08-06",18714.52,19494.29,18402.61,19338.34,3136800],["2024-08-07",19884.18,19884.18,19026.43,19494.29,1316900],["2024-08-08",19494.29,20975.86,19494.29,20274.06,8656900],["2024-08-09",20274.06,20819.9,20118.11,20663.95,2593700],["2024-08-12",20819.9,21755.63,20819.9,21443.72,4521800],["2024-08-13",21443.72,21521.7,20897.88,21521.7,3765300],["2024-08-14",21521.7,21989.56,21131.81,21131.81,2537900],["2024-08-15",21131.81,21365.74,20819.9,21131.81,1983900],["2024-08-16",21290.1,22318.99,21131.81,22239.85,5111800],["2024-08-19",22398.14,22477.28,22002.41,22081.56,1997700],["2024-08-20",22239.85,22239.85,21844.12,22160.7,3001900],["2024-08-21",22160.7,22556.43,21923.27,22318.99,2900800],["2024-08-22",22398.14,22398.14,22081.56,22239.85,1150000],["2024-08-23",22239.85,22398.14,22002.41,22398.14,1944200],["2024-08-26",22398.14,22714.72,21844.12,21844.12,2490300],["2024-08-27",21844.12,22398.14,21606.68,22160.7,2540700],["2024-08-28",22952.16,22952.16,21764.98,22160.7,1451400],["2024-08-29",22160.7,22160.7,21685.83,21923.27,1573600],["2024-08-30",21844.12,21844.12,20815.23,21527.54,6578000],["2024-09-04",21764.98,21764.98,20815.23,20973.52,2128000],["2024-09-05",20973.52,21210.96,20340.36,20498.65,3754800],["2024-09-06",20577.8,21052.67,20419.5,21052.67,2660600],["2024-09-09",21052.67,21052.67,20656.94,20973.52,1109100],["2024-09-10",20973.52,21052.67,20577.8,20973.52,1958000],["2024-09-11",20973.52,21052.67,20577.8,20894.38,1554500],["2024-09-12",20973.52,21052.67,20736.09,20736.09,1048300],["2024-09-13",20815.23,20815.23,20498.65,20577.8,1173400],["2024-09-16",20577.8,20656.94,19944.63,19944.63,3357100],["2024-09-17",19944.63,20340.36,19548.91,20340.36,2551200],["2024-09-18",20340.36,20419.5,20182.07,20261.21,1199400],["2024-09-19",20261.21,20736.09,20023.78,20736.09,2497800],["2024-09-20",20815.23,21052.67,20577.8,20656.94,1660300],["2024-09-23",20736.09,20736.09,20419.5,20577.8,1177800],["2024-09-24",20577.8,20736.09,20419.5,20577.8,1246200],["2024-09-25",20577.8,21052.67,20498.65,20894.38,2579600],["2024-09-26",20894.38,21131.81,20736.09,20894.38,2320100],["2024-09-27",20894.38,20973.52,20498.65,20498.65,2353800],["2024-09-30",20419.5,20894.38,20182.07,20894.38,2146900],["2024-10-01",20894.38,21131.81,20656.94,20736.09,2198800],["2024-10-02",20736.09,20736.09,20419.5,20577.8,1679700],["2024-10-03",20577.8,20577.8,19865.49,20102.92,3289200],["2024-10-04",20102.92,20102.92,19548.91,19548.91,2342700],["2024-10-07",19548.91,19865.49,19232.32,19548.91,2210400],["2024-10-08",19628.05,19628.05,18994.89,19074.03,2669100],["2024-10-09",19232.32,19469.76,19074.03,19469.76,1089901],["2024-10-10",19469.76,19628.05,19232.32,19390.61,939000],["2024-10-11",19311.47,19469.76,19074.03,19311.47,1457100],["2024-10-14",18994.89,19469.76,18124.29,19390.61,890700],["2024-10-15",19390.61,19469.76,19074.03,19074.03,892800],["2024-10-16",19074.03,19232.32,18915.74,19074.03,1074600],["2024-10-17",19232.32,19865.49,19153.18,19786.34,4705200],["2024-10-18",19786.34,20023.78,19628.05,19707.2,1044500],["2024-10-21",19707.2,19786.34,19311.47,19311.47,1535600],["2024-10-22",19311.47,19390.61,19074.03,19311.47,1736600],["2024-10-23",19153.18,19390.61,19153.18,19390.61,748300],["2024-10-24",19390.61,19548.91,19153.18,19153.18,793800],["2024-10-25",19153.18,19311.47,19074.03,19153.18,602600],["2024-10-28",19232.32,19469.76,19153.18,19469.76,1039900],["2024-10-29",19469.76,19944.63,19469.76,19865.49,1813500],["2024-10-30",17886.85,19944.63,17886.85,19786.34,1362600],["2024-10-31",19786.34,20261.21,19548.91,20102.92,1746300],["2024-11-01",20102.92,20102.92,19628.05,19628.05,1386000],["2024-11-04",19628.05,19865.49,19311.47,19707.2,1069500],["2024-11-05",19707.2,19944.63,19548.91,19786.34,986400],["2024-11-06",19786.34,20498.65,19786.34,20261.21,3573000],["2024-11-07",20419.5,20498.65,20023.78,20182.07,1629100],["2024-11-08",20262.48,20664.51,20182.07,20423.29,3153000],["2024-11-11",20423.29,21146.95,20423.29,20825.32,3781100],["2024-11-12",20825.32,20986.13,20423.29,20584.1,1741400],["2024-11-13",20584.1,20584.1,20021.26,20342.88,3152300],["2024-11-14",20342.88,20744.91,20262.48,20503.69,2953300],["2024-11-15",20423.29,20423.29,19860.44,20101.66,2192800],["2024-11-18",20101.66,20101.66,19538.82,19940.85,1801500],["2024-11-19",19860.44,20021.26,19297.6,19297.6,1663300],["2024-11-20",19297.6,19780.04,18815.16,19458.41,1959400],["2024-11-21",19458.41,19699.63,19378.0,19699.63,850500],["2024-11-22",19860.44,20101.66,19458.41,19538.82,1326300],["2024-11-25",19619.22,20101.66,19619.22,20021.26,1853800],["2024-11-26",19538.82,20182.07,19538.82,20021.26,1695600],["2024-11-27",20021.26,20021.26,19780.04,19940.85,989000],["2024-11-28",19940.85,20262.48,19860.44,19940.85,1177600],["2024-11-29",19860.44,20503.69,19860.44,20101.66,3422700],["2024-12-02",20182.07,20342.88,20021.26,20262.48,1673602],["2024-12-03",20262.48,20342.88,20021.26,20101.66,1399900],["2024-12-04",20101.66,20101.66,19699.63,19780.04,1824400],["2024-12-05",19780.04,20342.88,19538.82,20342.88,2451900],["2024-12-06",20423.29,20905.73,20262.48,20584.1,3795800],["2024-12-09",20262.48,20744.91,20262.48,20584.1,1657400],["2024-12-10",20262.48,20664.51,20262.48,20342.88,1903500],["2024-12-11",20342.88,20503.69,20101.66,20262.48,1742000],["2024-12-12",20262.48,20986.13,20182.07,20664.51,4095200],["2024-12-13",20664.51,20744.91,20262.48,20342.88,1546800],["2024-12-16",20342.88,20503.69,20182.07,20182.07,865200],["2024-12-17",20342.88,20584.1,20182.07,20584.1,1561000],["2024-12-18",20342.88,20825.32,20182.07,20584.1,1303800],["2024-12-19",20423.29,21227.35,20182.07,20905.73,5128400],["2024-12-20",20905.73,21629.39,20825.32,21146.95,3581800],["2024-12-23",21146.95,21388.17,20986.13,21146.95,2071100],["2024-12-24",21146.95,21307.76,20905.73,21307.76,2803900],["2024-12-25",21227.35,21468.57,20905.73,21146.95,2450500],["2024-12-26",21146.95,21146.95,20905.73,20905.73,1397800],["2024-12-27",20905.73,21146.95,20584.1,20584.1,2535100],["2024-12-30",20584.1,20664.51,20262.48,20262.48,1861800],["2024-12-31",20262.48,20423.29,20182.07,20262.48,1317400],["2025-01-02",20262.48,20584.1,20262.48,20423.29,684800],["2025-01-03",20503.69,20986.13,20423.29,20423.29,2233500],["2025-01-06",20423.29,20584.1,19217.19,19458.41,3974400],["2025-01-07",19378.0,19699.63,19217.19,19458.41,2078000],["2025-01-08",19458.41,19619.22,19297.6,19538.82,968300],["2025-01-09",19538.82,19699.63,19458.41,19458.41,658600],["2025-01-10",19458.41,19538.82,19056.38,19056.38,1617100],["2025-01-13",19383.52,19383.52,18320.29,18974.59,1663700],["2025-01-14",18892.8,19056.38,18811.01,18892.8,584900],["2025-01-15",18974.59,19138.16,18729.23,19056.38,895400],["2025-01-16",17175.27,19301.74,17175.27,18974.59,680500],["2025-01-17",19056.38,19301.74,18974.59,19301.74,652800],["2025-01-20",19301.74,19383.52,19056.38,19138.16,727700],["2025-01-21",19138.16,19383.52,19056.38,19056.38,736000],["2025-01-22",19219.95,19465.31,19056.38,19301.74,1097200],["2025-01-23",19301.74,19547.1,19301.74,19465.31,722400],["2025-01-24",19465.31,19710.67,19383.52,19628.88,752001],["2025-02-03",19628.88,19792.46,19301.74,19792.46,668000],["2025-02-04",19792.46,19956.03,19710.67,19874.25,732400],["2025-02-05",19874.25,19956.03,19710.67,19710.67,944800],["2025-02-06",19792.46,19874.25,19547.1,19628.88,960400],["2025-02-07",19710.67,19792.46,19465.31,19547.1,717000],["2025-02-10",19547.1,19547.1,18974.59,18974.59,1685000],["2025-02-11",17093.49,19138.16,17093.49,18811.01,2262000],["2025-02-12",18974.59,18974.59,18483.87,18565.65,912400],["2025-02-13",18565.65,18974.59,18483.87,18892.8,1348900],["2025-02-14",18892.8,19547.1,18892.8,19056.38,1665100],["2025-02-17",19056.38,19301.74,18974.59,19056.38,999500],["2025-02-18",18892.8,19219.95,18892.8,18974.59,957100],["2025-02-19",17093.49,19138.16,17093.49,19056.38,1125900],["2025-02-20",19138.16,19383.52,19056.38,19056.38,1029500],["2025-02-21",19219.95,19219.95,18974.59,19138.16,737700],["2025-02-24",19138.16,19138.16,18647.44,18811.01,1594200],["2025-02-25",18892.8,18974.59,18729.23,18974.59,1109700],["2025-02-26",18974.59,19219.95,18811.01,19056.38,1070600],["2025-02-27",19056.38,19138.16,18892.8,19056.38,911700],["2025-02-28",19056.38,19465.31,18974.59,19219.95,1451000],["2025-03-03",19219.95,19465.31,19056.38,19138.16,1466600],["2025-03-04",19138.16,19219.95,18892.8,18974.59,1319500],["2025-03-05",17093.49,19056.38,17093.49,18729.23,1042500],["2025-03-06",18729.23,18892.8,18647.44,18811.01,999800],["2025-03-07",18974.59,19056.38,18811.01,18811.01,715000],["2025-03-10",18811.01,18892.8,18565.65,18565.65,1022000],["2025-03-11",18647.44,18647.44,18320.29,18483.87,1224200],["2025-03-12",18565.65,18811.01,18483.87,18729.23,1074700],["2025-03-13",18811.01,19056.38,18565.65,18565.65,943900],["2025-03-14",18565.65,18647.44,18320.29,18402.08,867900],["2025-03-17",18402.08,18483.87,18156.72,18238.51,1000500],["2025-03-18",18238.51,18402.08,18156.72,18238.51,859100],["2025-03-19",17175.27,18320.29,17175.27,17747.78,1077500],["2025-03-20",17175.27,17911.36,16030.26,17584.21,972000],["2025-03-21",17257.06,17666.0,16520.98,17584.21,429200],["2025-03-24",17257.06,17584.21,17257.06,17338.85,699800],["2025-03-25",15621.32,17829.57,15621.32,17747.78,1478800],["2025-03-26",17911.36,17911.36,17584.21,17911.36,814900],["2025-03-27",17666.0,18238.51,17666.0,17993.14,1815200],["2025-03-28",17993.14,18074.93,17666.0,17911.36,476800],["2025-03-31",17829.57,18156.72,17747.78,17911.36,936800],["2025-04-01",17911.36,18074.93,17747.78,17993.14,881300],["2025-04-02",17993.14,18156.72,17911.36,18074.93,595100],["2025-04-03",17175.27,17584.21,16275.62,16275.62,2161700],["2025-04-04",14803.45,16275.62,14721.66,14721.66,727700],["2025-04-08",13249.5,13249.5,13249.5,13249.5,968100],["2025-04-09",11940.9,11940.9,11940.9,11940.9,797700],["2025-04-10",12268.05,13085.92,10795.89,13085.92,1050800],["2025-04-11",14312.73,14394.52,12268.05,13249.5,3889700],["2025-04-14",12676.99,13903.79,12676.99,13658.43,1882800],["2025-04-15",13658.43,13822.01,12922.35,13085.92,998400],["2025-04-16",13085.92,13085.92,12186.27,12268.05,1507800],["2025-04-17",11940.9,12676.99,11940.9,12431.63,1131100],["2025-04-18",11940.9,13331.28,11940.9,13167.71,1265500],["2025-04-21",13167.71,13576.65,13167.71,13249.5,1294200],["2025-04-22",13167.71,13249.5,11940.9,12758.77,2264500],["2025-04-23",11531.97,13249.5,11531.97,13249.5,836100],["2025-04-24",13331.28,14067.37,13331.28,13494.86,1723400],["2025-04-25",13576.65,13903.79,13576.65,13576.65,893801],["2025-04-28",13576.65,13822.01,13494.86,13576.65,922600],["2025-04-29",13740.22,13740.22,13494.86,13576.65,866000],["2025-05-05",13740.22,13903.79,13658.43,13903.79,594900],["2025-05-06",13903.79,14394.52,13903.79,14312.73,1154200],["2025-05-07",14312.73,14312.73,14149.15,14312.73,1362400],["2025-05-08",14558.09,14885.24,14394.52,14558.09,981600],["2025-05-09",14394.52,14803.45,14394.52,14558.09,790300],["2025-05-12",14558.09,14967.02,14558.09,14967.02,1103300],["2025-05-13",15375.96,15457.75,14967.02,15212.39,1063300],["2025-05-14",15896.09,15896.09,15041.46,15212.39,601600],["2025-05-15",15212.39,15212.39,14785.07,14956.0,890700],["2025-05-16",14956.0,15041.46,14614.15,14614.15,685500],["2025-05-19",14614.15,14785.07,14443.22,14528.68,445000],["2025-05-20",14699.61,14699.61,14272.29,14528.68,756700],["2025-05-21",14614.15,14699.61,14272.29,14443.22,578000],["2025-05-22",14443.22,14699.61,14357.76,14528.68,425100],["2025-05-23",14528.68,14699.61,14357.76,14357.76,287200],["2025-05-26",14357.76,15725.16,14357.76,15725.16,1943900],["2025-05-27",15896.09,16921.64,15896.09,16665.25,2874700],["2025-05-28",16836.18,17007.11,16237.94,16323.4,1212700],["2025-05-29",16323.4,16750.72,16323.4,16665.25,1222000],["2025-05-30",16665.25,16665.25,16323.4,16408.87,670500],["2025-06-02",16408.87,16665.25,15981.55,16152.48,1197700],["2025-06-03",16152.48,16494.33,16067.01,16323.4,987900],["2025-06-04",16323.4,16494.33,15981.55,16408.87,1296500],["2025-06-05",16408.87,16408.87,16152.48,16408.87,720900],["2025-06-06",16408.87,16921.64,16237.94,16237.94,1113800],["2025-06-09",16237.94,16237.94,15725.16,15725.16,1558800],["2025-06-10",15725.16,15896.09,15639.7,15639.7,495300],["2025-06-11",15896.09,15896.09,15383.31,15554.24,485500],["2025-06-12",15639.7,16067.01,15554.24,15896.09,1139200],["2025-06-13",15896.09,15896.09,15383.31,15725.16,1134700],["2025-06-16",15639.7,15896.09,15554.24,15896.09,623700],["2025-06-17",15896.09,16152.48,15896.09,16152.48,737400],["2025-06-18",16067.01,16237.94,15725.16,15810.63,687300],["2025-06-19",15554.24,15896.09,15554.24,15810.63,648900],["2025-06-20",15810.63,16494.33,15554.24,16237.94,1909300],["2025-06-23",16237.94,16750.72,15981.55,16665.25,2597200],["2025-06-24",16665.25,17605.34,16665.25,17263.49,3476500],["2025-06-25",17263.49,17519.88,17092.57,17348.96,2233400],["2025-06-26",17348.96,17605.34,17263.49,17434.42,1785500],["2025-06-27",17434.42,17947.2,17263.49,17605.34,2268700],["2025-06-30",17776.27,18118.12,17605.34,17690.81,938500],["2025-07-01",17690.81,18630.9,17348.96,18374.51,3207800],["2025-07-02",18459.97,19485.53,18118.12,19143.68,4402700],["2025-07-03",19656.45,19656.45,17348.96,18289.05,7108100],["2025-07-04",18118.12,18118.12,17263.49,17861.73,2418100],["2025-07-07",17861.73,18289.05,17519.88,18032.66,1510800],["2025-07-08",18289.05,18887.29,18203.58,18203.58,2793200],["2025-07-09",18459.97,18630.9,17776.27,17861.73,1687500],["2025-07-10",17861.73,17947.2,17519.88,17605.34,1895400],["2025-07-11",17605.34,17776.27,17434.42,17519.88,2409300],["2025-07-14",17519.88,17861.73,17434.42,17690.81,1559800],["2025-07-15",17690.81,18032.66,17605.34,17605.34,1776300],["2025-07-16",17605.34,17776.27,17519.88,17690.81,700000],["2025-07-17",17776.27,17861.73,17519.88,17690.81,1862400],["2025-07-18",17690.81,18118.12,17605.34,18032.66,2380200],["2025-07-21",18118.12,18203.58,17776.27,17776.27,1469000],["2025-07-22",17776.27,18118.12,17776.27,18032.66,2072700],["2025-07-23",18203.58,18374.51,18032.66,18203.58,1653700],["2025-07-24",18118.12,18716.36,18118.12,18459.97,2806900],["2025-07-25",18545.44,18801.82,18545.44,18545.44,2295900],["2025-07-28",18545.44,18887.29,18374.51,18630.9,2208600],["2025-07-29",18374.51,18887.29,17348.96,17348.96,3707900],["2025-07-30",17263.49,17776.27,17178.03,17434.42,1756000],["2025-07-31",17861.73,18374.51,17519.88,18203.58,2477307],["2025-08-01",18289.05,18374.51,17605.34,17776.27,1066300],["2025-08-04",17776.27,17776.27,17434.42,17605.34,1269500],["2025-08-05",17690.81,17861.73,17178.03,17519.88,2563600],["2025-08-06",17519.88,18118.12,17178.03,17776.27,1403700],["2025-08-07",18374.51,18801.82,18032.66,18545.44,4088900],["2025-08-08",18630.9,18716.36,18032.66,18374.51,1934500],["2025-08-11",18374.51,19485.53,18374.51,19143.68,5668100],["2025-08-12",19143.68,19229.14,18630.9,18801.82,2013400],["2025-08-13",18887.29,19058.21,18203.58,18630.9,2882400],["2025-08-14",18630.9,18801.82,18032.66,18374.51,2587600],["2025-08-15",18374.51,18459.97,17947.2,18032.66,2575200],["2025-08-18",18032.66,18289.05,17861.73,18203.58,1165400],["2025-08-19",18032.66,18203.58,17861.73,18032.66,1835300],["2025-08-20",18032.66,18032.66,17092.57,17092.57,3015100],["2025-08-21",17092.57,17263.49,16750.72,16836.18,1816700],["2025-08-22",16836.18,17263.49,15297.85,16665.25,2027700],["2025-08-25",16665.25,17092.57,16579.79,16665.25,832400],["2025-08-26",16665.25,17092.57,16665.25,17092.57,712600],["2025-08-27",17092.57,17263.49,16921.64,16921.64,1086500],["2025-08-28",16921.64,17434.42,16921.64,17348.96,883600],["2025-08-29",17434.42,17605.34,17263.49,17263.49,897000],["2025-09-03",17263.49,17434.42,17092.57,17348.96,1497300],["2025-09-04",17348.96,18203.58,17348.96,18032.66,1980300],["2025-09-05",18118.12,18374.51,17690.81,17776.27,1246700],["2025-09-08",17690.81,17861.73,16921.64,16921.64,1698400],["2025-09-09",17007.11,17178.03,16750.72,17092.57,479800],["2025-09-10",17178.03,17348.96,17092.57,17348.96,467900],["2025-09-11",17519.88,17690.81,16665.25,17092.57,706000],["2025-09-12",17178.03,17861.73,17178.03,17861.73,1297400],["2025-09-15",17947.2,18716.36,17776.27,18716.36,3811500],["2025-09-16",18716.36,18972.75,18203.58,18203.58,1154600],["2025-09-17",18289.05,18374.51,17776.27,17776.27,1320100],["2025-09-18",17947.2,18203.58,17690.81,18118.12,647700],["2025-09-19",18118.12,18203.58,17776.27,17776.27,831500],["2025-09-22",17861.73,18032.66,17434.42,17605.34,850300],["2025-09-23",17605.34,17776.27,17519.88,17519.88,407400],["2025-09-24",17519.88,17782.68,17169.48,17519.88,712700],["2025-09-25",17519.88,17782.68,17519.88,17695.08,321000],["2025-09-26",17607.48,17695.08,17344.68,17344.68,710000],["2025-09-29",17432.28,17519.88,17081.89,17169.48,740400],["2025-09-30",17257.08,17519.88,16994.29,17432.28,791200],["2025-10-01",17257.08,17432.28,16994.29,17257.08,376600],["2025-10-02",16994.29,17344.68,16994.29,17081.89,272800],["2025-10-03",16994.29,17169.48,16819.09,16819.09,484500],["2025-10-06",16906.69,17169.48,16819.09,17169.48,359500],["2025-10-07",17169.48,17169.48,16819.09,16906.69,276200],["2025-10-08",17081.89,17169.48,16643.89,16819.09,609900],["2025-10-09",16819.09,17081.89,16819.09,16906.69,257700],["2025-10-10",16906.69,17081.89,16819.09,16819.09,563700],["2025-10-13",16731.49,17169.48,16643.89,16819.09,786000],["2025-10-14",16819.09,16994.29,16556.29,16643.89,717700],["2025-10-15",16819.09,16994.29,16293.49,16293.49,618100],["2025-10-16",16293.49,16468.69,16030.69,16293.49,978500],["2025-10-17",16293.49,16381.09,16118.29,16205.89,494900],["2025-10-20",16293.49,16556.29,15855.49,15855.49,1134500],["2025-10-21",15943.09,16118.29,15680.29,16030.69,775900],["2025-10-22",15855.49,16118.29,15855.49,16118.29,328300],["2025-10-23",15505.1,16381.09,15329.9,16381.09,274800],["2025-10-24",16381.09,16381.09,15943.09,16293.49,306200],["2025-10-27",16381.09,17432.28,16381.09,16994.29,2366300],["2025-10-28",17081.89,17169.48,16468.69,16994.29,578200],["2025-10-29",17081.89,17081.89,16731.49,16906.69,597700],["2025-10-30",16906.69,16994.29,16819.09,16994.29,681500],["2025-10-31",17081.89,17782.68,16994.29,17169.48,2536803],["2025-11-03",17169.48,17432.28,16819.09,16819.09,595200],["2025-11-04",16819.09,16994.29,16118.29,16994.29,1237700],["2025-11-05",17169.48,17169.48,16643.89,16994.29,470900],["2025-11-06",16994.29,17695.08,16994.29,17169.48,1838400],["2025-11-07",17081.89,17344.68,16643.89,16906.69,599000],["2025-11-10",16906.69,16994.29,16293.49,16293.49,1129700],["2025-11-11",16293.49,16643.89,16205.89,16643.89,973400],["2025-11-12",16823.82,17003.76,16463.95,16823.82,367000],["2025-11-13",16823.82,17453.59,16823.82,17363.62,1426000],["2025-11-14",17273.66,17813.46,17273.66,17723.49,1663500],["2025-11-17",17993.39,18173.33,17723.49,17993.39,1641100],["2025-11-18",17993.39,18083.36,17723.49,18083.36,1421800],["2025-11-19",17903.43,18533.19,17633.52,17723.49,1770900],["2025-11-20",17723.49,17903.43,17363.62,17903.43,1238900],["2025-11-21",17903.43,17903.43,17363.62,17633.52,742200],["2025-11-24",17633.52,17723.49,17453.59,17543.56,382800],["2025-11-25",17633.52,17633.52,17183.69,17183.69,772500],["2025-11-26",17633.52,17633.52,17183.69,17363.62,561000],["2025-11-27",17363.62,17543.56,17273.66,17453.59,350600],["2025-11-28",17363.62,17543.56,17003.76,17363.62,771600],["2025-12-01",17273.66,17453.59,16913.79,17003.76,896200],["2025-12-02",17093.72,17093.72,16733.85,17003.76,622400],["2025-12-03",17093.72,17363.62,16913.79,17363.62,856800],["2025-12-04",17363.62,17543.56,17273.66,17453.59,884400],["2025-12-05",17453.59,17633.52,17093.72,17093.72,528200],["2025-12-08",17093.72,17273.66,16913.79,16913.79,552100],["2025-12-09",16913.79,17003.76,16463.95,16643.89,1131900],["2025-12-10",16733.85,16823.82,16643.89,16643.89,249000],["2025-12-11",16823.82,16823.82,16553.92,16643.89,395000],["2025-12-12",16553.92,16733.85,16194.05,16194.05,998600],["2025-12-15",16194.05,16373.99,16104.09,16104.09,512600],["2025-12-16",16194.05,16553.92,16014.12,16553.92,619100],["2025-12-17",16553.92,16553.92,16373.99,16463.95,197500],["2025-12-18",16463.95,16463.95,16284.02,16373.99,332800],["2025-12-19",16373.99,16463.95,16194.05,16284.02,386500],["2025-12-22",16284.02,16553.92,16194.05,16373.99,600600],["2025-12-23",16373.99,16463.95,16194.05,16284.02,540200],["2025-12-24",16284.02,16373.99,16194.05,16194.05,285200],["2025-12-25",16284.02,16284.02,15924.15,16014.12,552600],["2025-12-26",16014.12,16104.09,15654.25,15834.19,949400],["2025-12-29",15924.15,16643.89,15834.19,16643.89,743900],["2025-12-30",16643.89,16643.89,16284.02,16463.95,348500],["2025-12-31",16373.99,16553.92,16284.02,16373.99,127700],["2026-01-05",16373.99,16373.99,16014.12,16014.12,344300],["2026-01-06",16104.09,16643.89,15924.15,16553.92,914400],["2026-01-07",16553.92,16733.85,16463.95,16733.85,690000],["2026-01-08",16463.95,16913.79,16463.95,16553.92,780400],["2026-01-09",16733.85,17363.62,16553.92,17273.66,2463100],["2026-01-12",17273.66,17813.46,17183.69,17453.59,1118000],["2026-01-13",17273.66,17453.59,17003.76,17273.66,1062900],["2026-01-14",17273.66,18983.03,17273.66,18713.13,4993800],["2026-01-15",18623.16,18893.06,18443.23,18533.19,1332975],["2026-01-16",18533.19,19162.96,18443.23,18623.16,2555100],["2026-01-19",18713.13,19252.93,18173.33,18353.26,1345600],["2026-01-20",18533.19,18893.06,18443.23,18623.16,2549700],["2026-01-21",18713.13,18713.13,18083.36,18173.33,1507600],["2026-01-22",18173.33,18713.13,18173.33,18353.26,1331500],["2026-01-23",18906.62,18906.62,16877.62,18168.81,1556500],["2026-01-26",18168.81,18168.81,17338.76,17338.76,1843100],["2026-01-27",17338.76,17892.12,17338.76,17615.44,377800],["2026-01-28",17799.9,17799.9,17615.44,17799.9,579600],["2026-01-29",17799.9,19552.22,17799.9,19367.76,4375800],["2026-01-30",19459.99,19828.9,19183.31,19183.31,1424400],["2026-02-02",19091.08,20935.63,19091.08,20843.4,4872100],["2026-02-03",20843.4,21027.86,20197.81,20658.95,2641400],["2026-02-04",20658.95,21396.77,20197.81,20843.4,2678500],["2026-02-05",20843.4,21304.54,20290.04,21120.08,4651000],["2026-02-06",19091.08,20843.4,19091.08,19552.22,4324500],["2026-02-09",19552.22,20382.26,19367.76,20105.58,1410300],["2026-02-10",20105.58,20382.26,18906.62,19552.22,1944800],["2026-02-11",19552.22,20843.4,19367.76,20658.95,2724800],["2026-02-12",21027.86,21027.86,20474.49,20474.49,2592100],["2026-02-13",20474.49,21027.86,20474.49,20843.4,4467900],["2026-02-23",21027.86,21673.45,20658.95,21212.31,1864100],["2026-02-24",21212.31,21765.68,20474.49,21212.31,1784400],["2026-02-25",21396.77,22595.72,20751.17,22319.04,4023500],["2026-02-26",21857.9,22411.27,20751.17,22319.04,1714100],["2026-02-27",22319.04,23979.13,21857.9,23518.0,4704600],["2026-03-02",23241.31,24901.41,22134.59,23518.0,5817300],["2026-03-03",23518.0,24809.18,22687.95,23979.13,4903200],["2026-03-04",23979.13,24716.95,21950.13,24716.95,6023200],["2026-03-05",24716.95,24901.41,23149.09,23425.77,2531800],["2026-03-06",23425.77,23425.77,21950.13,22503.5,2318700],["2026-03-09",22042.36,22042.36,20290.04,20290.04,1920600],["2026-03-10",19552.22,21304.54,19552.22,20843.4,3358100],["2026-03-11",20751.17,22872.4,20658.95,22872.4,3380100],["2026-03-12",22872.4,23702.45,22042.36,22964.63,2306700],["2026-03-13",22964.63,23056.86,22226.81,22872.4,2743800],["2026-03-16",22872.4,23056.86,21396.77,22411.27,2151300],["2026-03-17",22595.72,23241.31,22319.04,22780.18,1732800],["2026-03-18",22780.18,22872.4,21857.9,22134.59,1339700],["2026-03-19",22134.59,22687.95,21488.99,22503.5,1733900],["2026-03-20",22503.5,23056.86,22226.81,22595.72,1575700],["2026-03-23",22595.72,22595.72,20474.49,20935.63,1996600],["2026-03-24",21488.99,21673.45,21027.86,21396.77,1387300],["2026-03-25",21581.22,22411.27,21581.22,22411.27,1716300],["2026-03-26",22503.5,24348.04,21765.68,23979.13,4153500],["2026-03-27",23979.13,24071.36,23425.77,23702.45,1902700],["2026-03-30",23610.22,24348.04,23056.86,23702.45,2055500],["2026-03-31",23979.13,24624.73,23794.68,24348.04,2640700],["2026-04-01",24532.5,25823.68,21950.13,22226.81,7845100],["2026-04-02",22226.81,22503.5,21212.31,22134.59,2709100],["2026-04-03",22226.81,22226.81,20566.72,20843.4,3246600],["2026-04-06",20751.17,21027.86,19828.9,20474.49,2351700],["2026-04-07",20566.72,21120.08,20013.35,20935.63,1146500],["2026-04-08",21581.22,22042.36,21212.31,21857.9,2547200],["2026-04-09",22042.36,22042.36,20843.4,21212.31,1560100],["2026-04-10",21304.54,21488.99,20843.4,20935.63,1150400],["2026-04-13",20843.4,21488.99,20290.04,21120.08,1344700],["2026-04-14",21120.08,21581.22,21027.86,21304.54,1094301],["2026-04-15",21304.54,21581.22,20751.17,21120.08,1554900],["2026-04-16",21120.08,21212.31,20751.17,21120.08,890100],["2026-04-17",21120.08,21120.08,20843.4,21120.08,687300],["2026-04-20",21120.08,21304.54,20935.63,21120.08,900100],["2026-04-21",21212.31,21304.54,20290.04,20382.26,2163000],["2026-04-22",20290.04,20658.95,19828.9,20382.26,1690000],["2026-04-23",20382.26,20382.26,19552.22,19828.9,2131200],["2026-04-24",19828.9,20013.35,19275.53,19736.67,1396700],["2026-04-28",19736.67,19828.9,19367.76,19367.76,576100],["2026-04-29",19275.53,19367.76,18906.62,19367.76,1238200],["2026-05-04",19367.76,19736.67,19275.53,19644.44,1017000],["2026-05-05",19736.67,19736.67,19183.31,19644.44,455900],["2026-05-06",19833.33,19927.78,19455.56,19833.33,462400],["2026-05-07",19927.78,19927.78,19455.56,19738.89,582700],["2026-05-08",19738.89,19738.89,19172.22,19266.67,1107900],["2026-05-11",19266.67,19361.11,18322.22,18511.11,1837100],["2026-05-12",18133.33,18605.56,17377.78,18227.78,1245400],["2026-05-13",18416.67,19077.78,18133.33,18700.0,900700],["2026-05-14",18700.0,18888.89,18511.11,18511.11,460800],["2026-05-15",18605.56,18605.56,18133.33,18322.22,836400],["2026-05-18",17944.44,18322.22,17755.56,18227.78,472800],["2026-05-19",18322.22,18605.56,18133.33,18227.78,834000],["2026-05-20",18227.78,18322.22,17377.78,17944.44,1217100],["2026-05-21",17944.44,18133.33,17661.11,17850.0,337600],["2026-05-22",17850.0,17944.44,17566.67,17850.0,686700],["2026-05-25",17944.44,18322.22,17944.44,18133.33,453000],["2026-05-26",18322.22,18322.22,18038.89,18322.22,538400],["2026-05-27",18322.22,18416.67,18038.89,18133.33,336900],["2026-05-28",18133.33,18227.78,17944.44,18038.89,295800],["2026-05-29",18038.89,18038.89,17850.0,17850.0,222700],["2026-06-01",17755.56,18133.33,17755.56,17850.0,270400],["2026-06-02",17850.0,17944.44,17472.22,17566.67,863600],["2026-06-03",17566.67,17755.56,17472.22,17661.11,281600],["2026-06-04",17661.11,17850.0,17566.67,17850.0,347400],["2026-06-05",17850.0,18038.89,17755.56,18038.89,330400],["2026-06-08",18038.89,18038.89,17661.11,17661.11,284400],["2026-06-09",17661.11,17850.0,17661.11,17661.11,144300],["2026-06-10",17661.11,18133.33,17566.67,18133.33,757100],["2026-06-11",18038.89,18227.78,17850.0,17944.44,323200],["2026-06-12",17944.44,18038.89,17850.0,17850.0,220300],["2026-06-15",18227.78,18227.78,17944.44,18038.89,276200],["2026-06-16",17944.44,18133.33,17755.56,18038.89,475600],["2026-06-17",18038.89,18700.0,18038.89,18511.11,1370400],["2026-06-18",18605.56,18605.56,18322.22,18322.22,605300],["2026-06-19",18322.22,18416.67,18133.33,18227.78,523100],["2026-06-22",18227.78,18416.67,18038.89,18416.67,437500],["2026-06-23",18322.22,18794.44,18227.78,18511.11,870400],["2026-06-24",18511.11,18605.56,18227.78,18511.11,541500],["2026-06-25",18511.11,19172.22,18511.11,18700.0,1242900],["2026-06-26",18700.0,18794.44,18322.22,18700.0,491600],["2026-06-29",18700.0,18888.89,18416.67,18794.44,690100],["2026-06-30",18794.44,18888.89,18605.56,18888.89,624700],["2026-07-01",18888.89,18888.89,18605.56,18605.56,329500],["2026-07-02",18605.56,18700.0,18511.11,18511.11,455000],["2026-07-03",18511.11,18605.56,18227.78,18322.22,532400],["2026-07-06",18322.22,18322.22,17755.56,17850.0,622700],["2026-07-07",17661.11,18038.89,16338.89,17661.11,381800],["2026-07-08",17661.11,17850.0,17661.11,17661.11,518400],["2026-07-09",17661.11,17850.0,17566.67,17661.11,324900],["2026-07-10",17566.67,17755.56,16150.0,17566.67,325000],["2026-07-13",17472.22,17566.67,17000.0,17188.89,728000],["2026-07-14",17188.89,17377.78,17094.44,17188.89,407700],["2026-07-15",17283.33,17377.78,16905.56,16905.56,380000],["2026-07-16",17000.0,17000.0,16150.0,16811.11,992900],["2026-07-17",16811.11,16811.11,16433.33,16433.33,333400],["2026-07-20",16433.33,16622.22,15866.67,15866.67,892000],["2026-07-21",16055.56,16055.56,15772.22,15961.11,651200],["2026-07-22",15961.11,16150.0,15488.89,15677.78,1102100],["2026-07-23",15111.11,16055.56,14261.11,15961.11,562200],["2026-07-24",16055.56,16622.22,15866.67,16527.78,1017400],["2026-07-27",16527.78,16811.11,16150.0,16150.0,497700],["2026-07-28",14638.89,16527.78,14638.89,16338.89,369200],["2026-07-29",16527.78,16527.78,16150.0,16338.89,190200],["2026-07-30",16338.89,16811.11,16338.89,16622.22,274100],["2026-07-31",16622.22,17094.44,16622.22,16905.56,481100],["2026-08-03",16811.11,17944.44,16811.11,17283.33,362100],["2026-08-04",17661.11,17661.11,17094.44,17188.89,345500],["2026-08-05",17283.33,17377.78,17000.0,17188.89,391500],["2026-08-06",17188.89,17188.89,16905.56,17000.0,354300],["2026-08-07",17400.0,17400.0,17000.0,17000.0,280500],["2026-08-10",17000.0,17300.0,17000.0,17200.0,222200],["2026-08-11",17000.0,17400.0,17000.0,17300.0,169500],["2026-08-12",17300.0,17400.0,17100.0,17100.0,303300],["2026-08-13",17100.0,17400.0,17100.0,17300.0,274000],["2026-08-14",17300.0,17700.0,17100.0,17100.0,611200],["2026-08-17",17100.0,17300.0,17000.0,17100.0,131900],["2026-08-18",17100.0,17200.0,16800.0,16800.0,395000],["2026-08-19",16800.0,16900.0,16700.0,16900.0,214500],["2026-08-20",16900.0,16900.0,16500.0,16600.0,517900],["2026-08-21",16700.0,16900.0,16600.0,16900.0,622200],["2026-08-24",17100.0,17200.0,16900.0,17100.0,413700],["2026-08-25",17100.0,17400.0,17000.0,17200.0,1014200],["2026-08-26",16000.0,17300.0,16000.0,17000.0,354900],["2026-08-27",17000.0,17100.0,16800.0,17000.0,199200],["2026-08-28",17000.0,17000.0,16800.0,16900.0,386600],["2026-09-03",16900.0,16900.0,16700.0,16700.0,260700],["2026-09-04",16700.0,16900.0,16600.0,16600.0,192000],["2026-09-07",16600.0,16800.0,16500.0,16600.0,337200],["2026-09-08",16600.0,16800.0,16500.0,16700.0,214800],["2026-09-09",16700.0,16700.0,16500.0,16500.0,243100],["2026-09-10",16600.0,16700.0,16500.0,16500.0,181300],["2026-09-11",16500.0,16600.0,16100.0,16100.0,316600],["2026-09-14",16100.0,16300.0,16000.0,16000.0,238000],["2026-09-15",16000.0,16300.0,16000.0,16300.0,229800],["2026-09-16",16300.0,16300.0,16100.0,16100.0,142600],["2026-09-17",16100.0,16500.0,16100.0,16200.0,276100],["2026-09-18",16300.0,16700.0,16200.0,16500.0,217000],["2026-09-21",16400.0,16500.0,16300.0,16400.0,89800],["2026-09-22",16400.0,16600.0,16300.0,16600.0,262600],["2026-09-23",16600.0,17100.0,16600.0,16800.0,616900],["2026-09-24",16800.0,16800.0,16500.0,16700.0,210600],["2026-09-25",16700.0,16900.0,16700.0,16700.0,158800],["2026-09-28",16700.0,16700.0,16200.0,16300.0,262600],["2026-09-29",16300.0,16600.0,16200.0,16300.0,200900],["2026-09-30",16400.0,16500.0,16300.0,16400.0,85200],["2026-10-01",16400.0,16600.0,16100.0,16400.0,355900],["2026-10-02",16300.0,16900.0,16300.0,16600.0,933500]]}