{"sym":"TSC","index":false,"bars":[["2007-10-04",10105.13,10105.13,10105.13,10105.13,9890],["2007-10-05",10526.18,10526.18,10526.18,10526.18,3210],["2007-10-08",11052.48,11052.48,11052.48,11052.48,1000],["2007-10-09",11578.79,11578.79,11578.79,11578.79,410],["2007-10-10",12105.1,12105.1,12105.1,12105.1,1010],["2007-10-11",12631.41,12631.41,12631.41,12631.41,2810],["2007-10-12",13262.98,13262.98,13262.98,13262.98,810],["2007-10-15",13894.55,13894.55,13894.55,13894.55,1000],["2007-10-16",14526.12,14526.12,14526.12,14526.12,4000],["2007-10-17",15157.69,15157.69,15157.69,15157.69,21490],["2007-10-18",15894.52,15894.52,15894.52,15894.52,7250],["2007-10-19",16631.36,16631.36,16631.36,16631.36,28360],["2007-10-22",17368.19,17368.19,17368.19,17368.19,11630],["2007-10-23",18210.28,18210.28,18210.28,18210.28,25070],["2007-10-24",19052.38,19052.38,19052.38,19052.38,32860],["2007-10-25",19999.73,19999.73,19999.73,19999.73,120870],["2007-10-26",20947.09,20947.09,20947.09,20947.09,50850],["2007-10-29",21894.44,21894.44,21473.4,21473.4,268850],["2007-10-30",20420.78,20420.78,20420.78,20420.78,65300],["2007-10-31",19473.42,21262.87,19473.42,21262.87,242410],["2007-11-01",22315.49,22315.49,22315.49,22315.49,38320],["2007-11-02",23368.11,23368.11,22947.06,23368.11,136630],["2007-11-05",22315.49,24420.73,22315.49,24420.73,88160],["2007-11-06",23789.16,24210.2,23578.63,23789.16,87950],["2007-11-07",23368.11,23789.16,23368.11,23578.63,111740],["2007-11-08",23578.63,23578.63,22526.01,22526.01,38600],["2007-11-09",21473.4,22526.01,21473.4,22526.01,127040],["2007-11-12",23157.59,23157.59,22736.54,22736.54,44370],["2007-11-13",21683.92,22736.54,21683.92,21683.92,144560],["2007-11-14",21052.35,21894.44,21052.35,21683.92,224330],["2007-11-15",20631.3,20947.09,20631.3,20631.3,224930],["2007-11-16",19683.95,20631.3,19683.95,19999.73,248990],["2007-11-19",19999.73,20947.09,19999.73,20947.09,36930],["2007-11-20",20947.09,20947.09,20315.52,20631.3,28840],["2007-11-21",19789.21,20210.26,19683.95,19789.21,62730],["2007-11-22",19578.69,20104.99,18841.85,18841.85,46310],["2007-11-23",18841.85,19052.38,18841.85,18947.12,24470],["2007-11-26",19157.64,19789.21,19157.64,19789.21,40730],["2007-11-27",19894.47,19894.47,19052.38,19578.69,17400],["2007-11-28",19683.95,19683.95,19683.95,19683.95,15410],["2007-11-29",19789.21,19999.73,19578.69,19999.73,12800],["2007-11-30",19789.21,20526.04,19683.95,20526.04,18070],["2007-12-03",20104.99,20736.57,19999.73,20736.57,32850],["2007-12-04",20736.57,20736.57,20420.78,20526.04,40250],["2007-12-05",19999.73,20210.26,19999.73,19999.73,17050],["2007-12-06",19683.95,20420.78,19683.95,20420.78,50780],["2007-12-07",19894.47,19999.73,19894.47,19894.47,5780],["2007-12-10",19894.47,19894.47,19578.69,19578.69,14810],["2007-12-11",19578.69,19578.69,19368.16,19473.42,23060],["2007-12-12",19473.42,19578.69,19157.64,19157.64,8060],["2007-12-13",19473.42,19473.42,18947.12,19473.42,5340],["2007-12-14",19473.42,19894.47,19368.16,19894.47,34340],["2007-12-17",19894.47,19894.47,19473.42,19473.42,9320],["2007-12-18",19789.21,20315.52,19578.69,20315.52,80200],["2007-12-19",20631.3,20841.83,20526.04,20841.83,35820],["2007-12-20",21262.87,21262.87,20631.3,20841.83,33770],["2007-12-21",20631.3,20841.83,20631.3,20841.83,9230],["2007-12-24",20841.83,21473.4,20631.3,21473.4,62800],["2007-12-25",21473.4,21692.51,21254.28,21692.51,38270],["2007-12-26",21363.84,21363.84,21035.16,21363.84,8360],["2007-12-27",20925.61,20925.61,20596.93,20925.61,10820],["2007-12-28",20377.82,20596.93,20377.82,20487.37,24420],["2008-01-02",20268.26,20377.82,20268.26,20377.82,4450],["2008-01-03",19939.58,20158.7,19720.47,19720.47,15010],["2008-01-04",19282.23,19391.79,19282.23,19282.23,13360],["2008-01-07",18515.33,18624.89,18405.77,18405.77,9360],["2008-01-08",17967.54,18515.33,17967.54,18405.77,20750],["2008-01-09",18624.89,18624.89,17529.3,17529.3,16670],["2008-01-10",16762.4,18405.77,16652.84,18405.77,21730],["2008-01-11",18077.09,18734.44,18077.09,18077.09,9800],["2008-01-14",17200.63,17967.54,17200.63,17967.54,53180],["2008-01-15",18405.77,18405.77,17091.07,17529.3,44150],["2008-01-16",17967.54,18405.77,17529.3,18405.77,20120],["2008-01-17",18405.77,18405.77,17638.86,17638.86,11630],["2008-01-18",17529.3,18186.65,17529.3,18186.65,15270],["2008-01-21",18844.0,18844.0,18186.65,18844.0,31800],["2008-01-22",18405.77,18844.0,18405.77,18844.0,18890],["2008-01-23",18844.0,18844.0,18077.09,18515.33,17470],["2008-01-24",19063.12,19063.12,18405.77,18405.77,19210],["2008-01-25",18405.77,18844.0,18186.65,18844.0,16850],["2008-01-28",18844.0,19282.23,18624.89,19282.23,15840],["2008-01-29",19172.68,19939.58,18844.0,19939.58,32650],["2008-01-30",20816.05,20925.61,19939.58,20816.05,47710],["2008-01-31",19939.58,21035.16,19939.58,21035.16,25080],["2008-02-01",21911.63,21911.63,21692.51,21911.63,225120],["2008-02-12",23007.21,23007.21,21911.63,23007.21,69870],["2008-02-13",22130.75,23007.21,22130.75,23007.21,54190],["2008-02-14",23007.21,23007.21,22568.98,22568.98,25130],["2008-02-15",21692.51,21692.51,21473.4,21473.4,53590],["2008-02-18",20487.37,20596.93,20487.37,20487.37,102800],["2008-02-19",19720.47,21144.72,19720.47,21144.72,26640],["2008-02-20",21144.72,21144.72,20158.7,20158.7,31050],["2008-02-21",19172.68,19172.68,19172.68,19172.68,24010],["2008-02-22",18296.21,18624.89,18296.21,18296.21,35400],["2008-02-25",18953.56,19172.68,18953.56,19172.68,30280],["2008-02-26",18296.21,19720.47,18296.21,19720.47,48190],["2008-02-27",18734.44,19610.91,18734.44,18734.44,12680],["2008-02-28",18296.21,19063.12,18186.65,18734.44,9880],["2008-02-29",18077.09,18296.21,17967.54,17967.54,18470],["2008-03-03",17091.07,17200.63,17091.07,17091.07,30910],["2008-03-04",16324.16,16324.16,16324.16,16324.16,7030],["2008-03-05",15557.26,15557.26,15557.26,15557.26,11460],["2008-03-06",16324.16,16324.16,16324.16,16324.16,24090],["2008-03-07",17091.07,17091.07,17091.07,17091.07,2530],["2008-03-10",17857.98,17857.98,16652.84,16652.84,54820],["2008-03-11",15995.49,16652.84,15995.49,15995.49,36180],["2008-03-12",16762.4,16762.4,15776.37,16433.72,27870],["2008-03-13",16762.4,16762.4,16105.05,16652.84,19990],["2008-03-14",16652.84,16652.84,16433.72,16543.28,25260],["2008-03-17",16543.28,16543.28,15776.37,15776.37,43440],["2008-03-18",15009.47,15009.47,15009.47,15009.47,12880],["2008-03-19",14680.79,15557.26,14352.12,14352.12,63880],["2008-03-20",14899.91,14899.91,13804.33,13804.33,24710],["2008-03-21",13256.54,13366.09,13146.98,13146.98,20260],["2008-03-24",12489.63,12489.63,12489.63,12489.63,19520],["2008-03-25",11941.84,11941.84,11941.84,11941.84,28750],["2008-03-26",11503.61,12489.63,11394.05,11503.61,32770],["2008-03-27",11613.16,11613.16,11613.16,11613.16,29680],["2008-03-28",11722.72,11722.72,11722.72,11722.72,600],["2008-03-31",11832.28,11832.28,11832.28,11832.28,900],["2008-04-01",11941.84,11941.84,11941.84,11941.84,200],["2008-04-02",12051.4,12051.4,12051.4,12051.4,1270],["2008-04-03",12160.95,12160.95,12160.95,12160.95,10],["2008-04-04",12270.51,12270.51,12270.51,12270.51,12910],["2008-04-07",12489.63,12489.63,12489.63,12489.63,20],["2008-04-08",12708.75,12708.75,12270.51,12708.75,66280],["2008-04-09",12708.75,12708.75,12489.63,12489.63,14950],["2008-04-10",12270.51,12270.51,12270.51,12270.51,3760],["2008-04-11",12270.51,12270.51,12051.4,12051.4,3760],["2008-04-16",11832.28,11832.28,11832.28,11832.28,13960],["2008-04-17",11613.16,12051.4,11613.16,12051.4,15340],["2008-04-18",11832.28,11832.28,11832.28,11832.28,8010],["2008-04-21",11613.16,11613.16,11613.16,11613.16,1200],["2008-04-22",11394.05,11394.05,11394.05,11394.05,8920],["2008-04-23",11174.93,11174.93,11174.93,11174.93,9000],["2008-04-24",10955.82,11394.05,10955.82,10955.82,37830],["2008-04-25",10955.82,11174.93,10955.82,11174.93,64260],["2008-04-28",11394.05,11394.05,11394.05,11394.05,6800],["2008-04-29",11613.16,11613.16,11613.16,11613.16,90],["2008-05-05",11832.28,11832.28,11832.28,11832.28,2200],["2008-05-06",12051.4,12051.4,12051.4,12051.4,3490],["2008-05-07",12270.51,12270.51,12051.4,12051.4,106340],["2008-05-08",11832.28,11832.28,11832.28,11832.28,14110],["2008-05-09",11613.16,11613.16,11613.16,11613.16,2300],["2008-05-12",11394.05,11394.05,11394.05,11394.05,1440],["2008-05-13",11174.93,11174.93,11174.93,11174.93,2210],["2008-05-14",10955.82,10955.82,10955.82,10955.82,1150],["2008-05-15",10736.7,10736.7,10736.7,10736.7,5450],["2008-05-16",10933.9,10933.9,10627.14,10933.9,89810],["2008-05-19",11065.37,11065.37,10780.52,11065.37,29930],["2008-05-20",10955.82,11174.93,10955.82,11174.93,8960],["2008-05-21",11065.37,11065.37,10955.82,10955.82,5440],["2008-05-22",10736.7,10736.7,10736.7,10736.7,970],["2008-05-23",10539.49,10539.49,10539.49,10539.49,20],["2008-05-26",10539.49,10539.49,10342.29,10342.29,610],["2008-05-30",10145.08,10145.08,10145.08,10145.08,5940],["2008-06-02",9947.88,9947.88,9947.88,9947.88,3600],["2008-06-03",9750.68,9750.68,9750.68,9750.68,6500],["2008-06-04",9575.38,9575.38,9575.38,9575.38,6050],["2008-06-05",9400.09,9400.09,9400.09,9400.09,9320],["2008-06-06",9224.8,9224.8,9224.8,9224.8,10820],["2008-06-09",9049.5,9049.5,9049.5,9049.5,520],["2008-06-10",8874.21,8874.21,8874.21,8874.21,3710],["2008-06-11",8698.92,9049.5,8698.92,9049.5,30730],["2008-06-12",9202.88,9224.8,8896.12,9224.8,37340],["2008-06-13",9400.09,9400.09,9400.09,9400.09,17390],["2008-06-16",9575.38,9575.38,9575.38,9575.38,740],["2008-06-17",9750.68,9750.68,9750.68,9750.68,30],["2008-06-18",9750.68,9750.68,9575.38,9575.38,69360],["2008-06-19",9290.53,9290.53,9290.53,9290.53,190],["2008-06-20",9027.59,9027.59,9027.59,9027.59,15720],["2008-06-23",9290.53,9290.53,9290.53,9290.53,13280],["2008-06-24",9553.47,9553.47,9553.47,9553.47,810],["2008-06-25",9838.32,9838.32,9838.32,9838.32,1000],["2008-06-26",10123.17,10123.17,9750.68,10123.17,74170],["2008-06-27",10013.61,10408.02,9969.79,10408.02,33200],["2008-06-30",10714.79,10714.79,10714.79,10714.79,15170],["2008-07-01",10955.82,10955.82,10408.02,10955.82,38400],["2008-07-02",11284.49,11284.49,11284.49,11284.49,40440],["2008-07-03",11613.16,11613.16,11613.16,11613.16,250],["2008-07-04",11941.84,11941.84,11941.84,11941.84,6060],["2008-07-07",12270.51,12270.51,11613.16,11941.84,69930],["2008-07-08",12160.95,12270.51,11613.16,12270.51,85980],["2008-07-09",12599.19,12599.19,12599.19,12599.19,100],["2008-07-10",12927.86,12927.86,12927.86,12927.86,1180],["2008-07-11",13256.54,13256.54,13256.54,13256.54,3520],["2008-07-14",13585.21,13585.21,13585.21,13585.21,11520],["2008-07-15",13913.89,13913.89,13913.89,13913.89,350],["2008-07-16",14242.56,14242.56,13913.89,14242.56,100470],["2008-07-17",14571.23,14571.23,14571.23,14571.23,18560],["2008-07-18",14899.91,14899.91,14680.79,14899.91,85300],["2008-07-21",15338.14,15338.14,14461.68,14461.68,105480],["2008-07-22",14133.0,14133.0,14133.0,14133.0,510],["2008-07-23",14133.0,14461.68,14133.0,14461.68,99250],["2008-07-24",14790.35,14790.35,14790.35,14790.35,27330],["2008-07-25",15228.58,15228.58,15228.58,15228.58,46500],["2008-07-28",15666.82,15666.82,15666.82,15666.82,690],["2008-07-29",16105.05,16105.05,16105.05,16105.05,1040],["2008-07-30",16543.28,16543.28,16543.28,16543.28,1060],["2008-07-31",16981.51,16981.51,16981.51,16981.51,1800],["2008-08-01",17419.75,17419.75,17419.75,17419.75,700],["2008-08-04",17857.98,17857.98,16981.51,17857.98,132850],["2008-08-05",17419.75,18296.21,17419.75,17419.75,264930],["2008-08-06",17857.98,17857.98,17857.98,17857.98,95010],["2008-08-07",18296.21,18296.21,17529.3,17529.3,129160],["2008-08-08",17748.42,17967.54,17200.63,17967.54,73730],["2008-08-11",18296.21,18405.77,18077.09,18405.77,181160],["2008-08-12",18844.0,18953.56,18077.09,18405.77,95880],["2008-08-13",17967.54,18405.77,17857.98,17967.54,144120],["2008-08-14",17529.3,18405.77,17529.3,18405.77,129860],["2008-08-15",18953.56,18953.56,18953.56,18953.56,90370],["2008-08-18",19282.23,19391.79,18953.56,19391.79,124770],["2008-08-19",18734.44,19172.68,18515.33,18515.33,133290],["2008-08-20",17638.86,17967.54,17638.86,17638.86,94600],["2008-08-21",17091.07,18515.33,17091.07,18515.33,113880],["2008-08-22",18624.89,18844.0,17748.42,17857.98,44500],["2008-08-25",18624.89,18734.44,18405.77,18734.44,109960],["2008-08-26",19610.91,19610.91,18734.44,19063.12,89650],["2008-08-27",18405.77,19282.23,18186.65,18186.65,89860],["2008-08-28",17310.19,17310.19,17310.19,17310.19,33600],["2008-08-29",16543.28,16652.84,16543.28,16543.28,62580],["2008-09-03",17310.19,17310.19,17310.19,17310.19,27490],["2008-09-04",17529.3,17967.54,16543.28,17967.54,80390],["2008-09-05",17748.42,17748.42,17200.63,17200.63,20850],["2008-09-08",16433.72,17091.07,16433.72,16433.72,52320],["2008-09-09",17091.07,17200.63,16433.72,16433.72,20400],["2008-09-10",17091.07,17091.07,15666.82,15776.37,28440],["2008-09-11",15009.47,15009.47,15009.47,15009.47,74600],["2008-09-12",14352.12,14352.12,14352.12,14352.12,7680],["2008-09-15",13694.77,15009.47,13694.77,14352.12,98240],["2008-09-16",13804.33,13804.33,13694.77,13694.77,20320],["2008-09-17",13037.42,13146.98,13037.42,13037.42,48530],["2008-09-18",12489.63,12489.63,12489.63,12489.63,9570],["2008-09-19",13037.42,13037.42,12927.86,13037.42,284130],["2008-09-22",13585.21,13585.21,13585.21,13585.21,297020],["2008-09-23",12927.86,13913.89,12927.86,13585.21,81690],["2008-09-24",13256.54,13585.21,12927.86,12927.86,31780],["2008-09-25",12927.86,13366.09,12927.86,13366.09,36330],["2008-09-26",13585.21,13585.21,12927.86,13366.09,72660],["2008-09-29",14023.44,14023.44,13475.65,14023.44,206680],["2008-09-30",13366.09,13366.09,13366.09,13366.09,5900],["2008-10-01",13913.89,13913.89,13146.98,13585.21,39470],["2008-10-02",13804.33,13913.89,13585.21,13913.89,32210],["2008-10-03",13913.89,14023.44,13913.89,13913.89,47010],["2008-10-06",13475.65,13475.65,13256.54,13256.54,38530],["2008-10-07",12599.19,12599.19,12599.19,12599.19,47870],["2008-10-08",12051.4,12708.75,12051.4,12051.4,28020],["2008-10-09",11613.16,12599.19,11613.16,12051.4,57200],["2008-10-10",11503.61,11503.61,11503.61,11503.61,12970],["2008-10-13",11941.84,11941.84,10933.9,10955.82,30440],["2008-10-14",11503.61,11503.61,11503.61,11503.61,510],["2008-10-15",12051.4,12051.4,12051.4,12051.4,420],["2008-10-16",12599.19,12599.19,12599.19,12599.19,70280],["2008-10-17",13146.98,13146.98,13146.98,13146.98,2580],["2008-10-20",13804.33,13804.33,13694.77,13694.77,146400],["2008-10-21",13585.21,13585.21,13037.42,13366.09,78010],["2008-10-22",12818.3,12818.3,12708.75,12708.75,54990],["2008-10-23",12160.95,12160.95,12160.95,12160.95,7000],["2008-10-24",11613.16,12051.4,11613.16,11613.16,93260],["2008-10-27",11065.37,11394.05,11065.37,11065.37,113070],["2008-10-28",10517.58,11503.61,10517.58,10583.32,70780],["2008-10-29",11065.37,11065.37,10627.14,11065.37,100510],["2008-10-30",11284.49,11503.61,11065.37,11503.61,45690],["2008-10-31",11503.61,11832.28,11394.05,11613.16,24440],["2008-11-03",11613.16,11613.16,11065.37,11284.49,61250],["2008-11-04",10955.82,11832.28,10824.35,11832.28,54920],["2008-11-05",12270.51,12270.51,11722.72,12160.95,76760],["2008-11-06",11613.16,12160.95,11613.16,11613.16,33350],["2008-11-07",11065.37,11065.37,11065.37,11065.37,28920],["2008-11-10",11065.37,11284.49,10955.82,10955.82,39760],["2008-11-11",10408.02,10517.58,10408.02,10408.02,42390],["2008-11-12",9904.06,10079.35,9904.06,9904.06,31260],["2008-11-13",9947.88,10079.35,9904.06,10079.35,26460],["2008-11-14",10583.32,10583.32,10298.47,10320.38,26160],["2008-11-17",9925.97,10517.58,9904.06,9904.06,11780],["2008-11-18",9904.06,9904.06,9531.56,9641.12,10360],["2008-11-19",9947.88,9947.88,9531.56,9619.21,4780],["2008-11-20",9202.88,9246.71,9159.06,9159.06,29580],["2008-11-21",8720.83,9137.15,8720.83,8720.83,26920],["2008-11-24",8304.51,8304.51,8304.51,8304.51,28460],["2008-11-25",7910.1,7910.1,7910.1,7910.1,28710],["2008-11-26",7515.69,7515.69,7515.69,7515.69,6670],["2008-11-27",7143.19,7143.19,7143.19,7143.19,24310],["2008-11-28",7143.19,7493.78,7143.19,7493.78,123630],["2008-12-01",7866.28,7866.28,7669.07,7866.28,78130],["2008-12-02",7669.07,8238.77,7669.07,8238.77,35630],["2008-12-03",8633.18,8633.18,8260.68,8545.54,83260],["2008-12-04",8545.54,8655.09,8435.98,8545.54,53340],["2008-12-05",8173.04,8326.42,8129.21,8129.21,20690],["2008-12-08",7734.81,7734.81,7734.81,7734.81,7150],["2008-12-09",7449.95,7778.63,7449.95,7537.6,42960],["2008-12-10",7318.48,7515.69,7187.01,7230.84,80420],["2008-12-11",7347.46,7417.44,6997.59,7324.14,9960],["2008-12-12",7674.02,7674.02,7650.69,7674.02,10740],["2008-12-15",8023.9,8023.9,7767.32,7977.25,20920],["2008-12-16",7580.72,7580.72,7580.72,7580.72,13600],["2008-12-17",7580.72,7580.72,7254.16,7277.49,8780],["2008-12-18",7277.49,7440.77,7114.21,7440.77,22870],["2008-12-19",7370.79,7580.72,7370.79,7464.09,9830],["2008-12-22",7464.09,7674.02,7464.09,7674.02,26430],["2008-12-23",7370.79,7557.39,7370.79,7417.44,9100],["2008-12-24",7160.86,7510.74,7160.86,7417.44,9400],["2008-12-25",7300.81,7464.09,7300.81,7464.09,7040],["2008-12-26",7557.39,7557.39,7534.07,7534.07,3740],["2008-12-29",7534.07,7534.07,7300.81,7370.79,5650],["2008-12-30",7464.09,7720.67,7464.09,7697.34,20320],["2008-12-31",7604.04,7907.27,7604.04,7604.04,10710],["2009-01-02",7370.79,7837.3,7370.79,7837.3,10970],["2009-01-05",7837.3,7883.95,7697.34,7743.99,6050],["2009-01-06",7743.99,7860.62,7743.99,7837.3,14910],["2009-01-07",8187.17,8210.5,8163.85,8163.85,28630],["2009-01-08",8163.85,8163.85,7930.6,8117.2,18680],["2009-01-09",7977.25,8117.2,7720.67,7813.97,29980],["2009-01-12",7813.97,7813.97,7697.34,7697.34,2620],["2009-01-13",7697.34,7697.34,7604.04,7604.04,9160],["2009-01-14",7604.04,7604.04,7464.09,7487.42,12970],["2009-01-15",7230.84,7464.09,7137.54,7347.46,25900],["2009-01-16",7277.49,7650.69,7277.49,7347.46,36060],["2009-01-19",7534.07,7534.07,7347.46,7440.77,10550],["2009-01-20",7440.77,7440.77,7394.11,7417.44,8660],["2009-01-21",7347.46,7464.09,7347.46,7464.09,2960],["2009-01-22",7464.09,7464.09,7370.79,7370.79,9050],["2009-01-23",7347.46,7464.09,7347.46,7347.46,23190],["2009-02-02",6997.59,7230.84,6997.59,6997.59,50500],["2009-02-03",6671.03,6694.36,6647.71,6647.71,54270],["2009-02-04",6321.15,6437.78,6321.15,6321.15,45990],["2009-02-05",6017.92,6064.57,6017.92,6017.92,36050],["2009-02-06",6297.83,6297.83,6064.57,6297.83,52920],["2009-02-09",6590.75,6590.75,6468.7,6590.75,51870],["2009-02-10",6346.65,6590.75,6346.65,6419.88,13480],["2009-02-11",6175.78,6175.78,6102.55,6102.55,36340],["2009-02-12",5907.26,6102.55,5809.62,5809.62,58550],["2009-02-13",5809.62,6078.13,5614.34,5785.21,15210],["2009-02-16",5785.21,5834.03,5736.39,5834.03,8800],["2009-02-17",5858.44,5858.44,5663.16,5760.8,20160],["2009-02-18",5541.11,5541.11,5492.29,5492.29,98790],["2009-02-19",5663.16,5760.8,5492.29,5760.8,18620],["2009-02-20",5980.49,5980.49,5785.21,5980.49,33590],["2009-02-23",5858.44,5956.08,5687.57,5956.08,27630],["2009-02-24",5809.62,5858.44,5663.16,5663.16,29790],["2009-02-25",5736.39,5907.26,5687.57,5907.26,38020],["2009-02-26",5907.26,5907.26,5834.03,5907.26,15140],["2009-02-27",5785.21,5907.26,5785.21,5907.26,18470],["2009-03-02",5809.62,5956.08,5809.62,5907.26,11630],["2009-03-03",5809.62,5882.85,5785.21,5809.62,18800],["2009-03-04",5809.62,6004.9,5809.62,6004.9,9440],["2009-03-05",6297.83,6297.83,6200.19,6297.83,100640],["2009-03-06",6273.42,6468.7,6175.78,6468.7,28840],["2009-03-09",6541.93,6786.03,6541.93,6786.03,37490],["2009-03-10",7103.36,7103.36,7103.36,7103.36,13980],["2009-03-11",7445.11,7445.11,7445.11,7445.11,5570],["2009-03-12",7445.11,7738.03,7103.36,7542.75,212820],["2009-03-13",7323.05,7542.75,7323.05,7396.28,49690],["2009-03-16",7445.11,7664.8,7420.69,7664.8,33230],["2009-03-17",8030.95,8030.95,8030.95,8030.95,29690],["2009-03-18",8421.51,8421.51,8421.51,8421.51,26630],["2009-03-19",8812.08,8836.49,8153.0,8153.0,141810],["2009-03-20",8128.59,8543.56,8055.36,8153.0,36060],["2009-03-23",8153.0,8201.82,7957.72,8030.95,70170],["2009-03-24",8421.51,8421.51,8397.1,8421.51,33450],["2009-03-25",8519.15,8738.84,8445.92,8690.02,26010],["2009-03-26",8934.13,8934.13,8738.84,8836.49,39310],["2009-03-27",9105.0,9105.0,8421.51,8421.51,77320],["2009-03-30",8421.51,8543.56,8201.82,8201.82,20800],["2009-03-31",8201.82,8299.46,8177.41,8275.05,33430],["2009-04-01",8275.05,8665.61,8275.05,8665.61,39280],["2009-04-02",8860.9,9007.36,8787.66,8787.66,49620],["2009-04-03",9227.05,9227.05,8885.31,9227.05,98610],["2009-04-07",9056.18,9471.15,9031.77,9471.15,60760],["2009-04-08",9031.77,9471.15,9007.36,9031.77,81430],["2009-04-09",9031.77,9031.77,8641.2,8641.2,43890],["2009-04-10",9056.18,9056.18,9056.18,9056.18,58330],["2009-04-13",9495.56,9495.56,9495.56,9495.56,64580],["2009-04-14",9153.82,9788.48,9153.82,9519.97,85950],["2009-04-15",9275.87,9642.02,9153.82,9153.82,57350],["2009-04-16",9446.74,9519.97,9153.82,9519.97,91730],["2009-04-17",9666.43,9666.43,9056.18,9153.82,54700],["2009-04-20",8763.25,8787.66,8714.43,8714.43,35420],["2009-04-21",8299.46,8299.46,8299.46,8299.46,47310],["2009-04-22",8714.43,8714.43,8543.56,8714.43,43420],["2009-04-23",9007.36,9129.41,8690.02,9129.41,57400],["2009-04-24",9251.46,9251.46,8690.02,8714.43,27940],["2009-04-27",8714.43,8812.08,8494.74,8494.74,16410],["2009-04-28",8445.92,8616.79,8372.69,8616.79,31220],["2009-04-29",8616.79,8641.2,8470.33,8543.56,30310],["2009-05-04",8958.54,8958.54,8958.54,8958.54,18410],["2009-05-05",9397.92,9397.92,9056.18,9397.92,167410],["2009-05-06",9397.92,9397.92,9202.64,9275.87,71120],["2009-05-07",9251.46,9324.69,9031.77,9031.77,69430],["2009-05-08",9031.77,9275.87,9031.77,9153.82,35920],["2009-05-11",9275.87,9593.2,9275.87,9593.2,285170],["2009-05-12",10056.99,10056.99,10056.99,10056.99,74480],["2009-05-13",10545.2,10545.2,10081.4,10081.4,105610],["2009-05-14",10960.17,10984.58,10252.28,10569.61,187430],["2009-05-15",10740.48,11082.22,10374.33,11082.22,189480],["2009-05-18",10618.43,10984.58,10545.2,10545.2,142210],["2009-05-19",10813.71,10813.71,10545.2,10545.2,44440],["2009-05-20",10130.22,10520.79,10032.58,10056.99,130770],["2009-05-21",9593.2,10056.99,9568.79,9666.43,180950],["2009-05-22",10008.17,10008.17,9397.92,9544.38,77040],["2009-05-25",9886.12,10008.17,9764.07,10008.17,61370],["2009-05-26",10008.17,10374.33,10008.17,10374.33,82850],["2009-05-27",10325.51,10325.51,9861.71,10008.17,82730],["2009-05-28",9593.2,9886.12,9519.97,9519.97,44220],["2009-05-29",9764.07,9764.07,9495.56,9544.38,53510],["2009-06-01",9764.07,10008.17,9764.07,10008.17,60620],["2009-06-02",10496.38,10496.38,10130.22,10496.38,100010],["2009-06-03",10496.38,10496.38,10276.69,10423.15,36860],["2009-06-04",10740.48,10935.76,10716.07,10935.76,206300],["2009-06-05",11472.78,11472.78,11472.78,11472.78,30420],["2009-06-08",12034.22,12034.22,12034.22,12034.22,48370],["2009-06-09",12571.24,12571.24,12571.24,12571.24,250520],["2009-06-10",12571.24,12571.24,11960.99,12571.24,155300],["2009-06-11",12571.24,13181.5,12205.09,12205.09,135630],["2009-06-12",12571.24,12571.24,11716.89,11716.89,154940],["2009-06-15",11131.04,11716.89,11131.04,11131.04,89400],["2009-06-16",10594.02,10642.84,10594.02,10594.02,39270],["2009-06-17",10081.4,10984.58,10081.4,10984.58,167950],["2009-06-18",11204.27,11521.61,11204.27,11521.61,182360],["2009-06-19",11863.35,11863.35,11228.68,11668.07,59140],["2009-06-22",11106.63,11106.63,11106.63,11106.63,29110],["2009-06-23",10569.61,10569.61,10569.61,10569.61,2470],["2009-06-24",10496.38,10984.58,10496.38,10667.25,106300],["2009-06-25",10374.33,10374.33,10154.64,10154.64,145610],["2009-06-26",9788.48,10154.64,9690.84,9983.76,47490],["2009-06-29",10130.22,10130.22,9764.07,10130.22,46410],["2009-06-30",10130.22,10130.22,9642.02,9642.02,74700],["2009-07-01",9202.64,9275.87,9178.23,9178.23,108210],["2009-07-02",9519.97,9593.2,9202.64,9593.2,38940],["2009-07-03",9690.84,10056.99,9617.61,10056.99,38850],["2009-07-06",10252.28,10447.56,9983.76,10447.56,45970],["2009-07-07",10081.4,10227.87,9959.35,10130.22,112000],["2009-07-08",9788.48,10008.17,9764.07,9886.12,14580],["2009-07-09",10008.17,10008.17,9812.89,9886.12,11680],["2009-07-10",9886.12,9910.53,9764.07,9886.12,19030],["2009-07-13",9886.12,10130.22,9666.43,9666.43,33970],["2009-07-14",9666.43,9764.07,9275.87,9300.28,56970],["2009-07-15",9519.97,9544.38,9153.82,9153.82,38470],["2009-07-16",9153.82,9275.87,9153.82,9275.87,64460],["2009-07-17",9275.87,9275.87,9153.82,9153.82,32200],["2009-07-20",8909.72,8934.13,8787.66,8787.66,23130],["2009-07-21",9080.59,9178.23,8836.49,9178.23,70530],["2009-07-22",8738.84,8738.84,8738.84,8738.84,174830],["2009-07-23",8323.87,8323.87,8323.87,8323.87,130290],["2009-07-24",8714.43,8738.84,8421.51,8738.84,95720],["2009-07-27",9129.41,9129.41,8787.66,9080.59,54470],["2009-07-28",8909.72,9031.77,8714.43,8982.95,46080],["2009-07-29",8812.08,8909.72,8543.56,8543.56,54670],["2009-07-30",8543.56,8543.56,8348.28,8421.51,78240],["2009-07-31",8787.66,8836.49,8665.61,8738.84,62750],["2009-08-03",8738.84,8787.66,8641.2,8641.2,53020],["2009-08-04",8787.66,8787.66,8543.56,8543.56,43800],["2009-08-05",8543.56,8616.79,8445.92,8519.15,32060],["2009-08-06",8445.92,8543.56,8445.92,8494.74,165660],["2009-08-07",8543.56,8763.25,8494.74,8763.25,58740],["2009-08-10",8958.54,9178.23,8885.31,9178.23,80590],["2009-08-11",9178.23,9519.97,9178.23,9495.56,85270],["2009-08-12",9495.56,9495.56,9275.87,9471.15,160530],["2009-08-13",9349.1,9690.84,9349.1,9519.97,41150],["2009-08-14",9300.28,9519.97,9275.87,9471.15,54090],["2009-08-17",9227.05,9397.92,9227.05,9349.1,12870],["2009-08-18",9178.23,9373.51,9178.23,9227.05,36910],["2009-08-19",9349.1,9495.56,9227.05,9495.56,39980],["2009-08-20",9666.43,9812.89,9519.97,9764.07,48800],["2009-08-21",10008.17,10081.4,9471.15,9471.15,51740],["2009-08-24",9764.07,9934.94,9544.38,9934.94,55350],["2009-08-25",10423.15,10423.15,10398.74,10423.15,158520],["2009-08-26",10130.22,10423.15,10130.22,10179.05,67840],["2009-08-27",10179.05,10252.28,9910.53,10154.64,84840],["2009-08-28",9910.53,10374.33,9910.53,10227.87,39980],["2009-08-31",10447.56,10496.38,10130.22,10496.38,107790],["2009-09-01",10520.79,10520.79,10252.28,10398.74,55450],["2009-09-03",10081.4,10349.92,9910.53,9910.53,61820],["2009-09-04",9910.53,10252.28,9471.15,9519.97,94220],["2009-09-07",9397.92,9764.07,9227.05,9739.66,44470],["2009-09-08",9886.12,9886.12,9642.02,9764.07,37870],["2009-09-09",9764.07,9764.07,9593.2,9593.2,24630],["2009-09-10",9397.92,9715.25,9397.92,9397.92,32430],["2009-09-11",9666.43,9739.66,9397.92,9739.66,41670],["2009-09-14",9739.66,9959.35,9715.25,9739.66,34300],["2009-09-15",9593.2,9886.12,9519.97,9617.61,43680],["2009-09-16",9519.97,9666.43,9446.74,9446.74,35190],["2009-09-17",9446.74,9519.97,9373.51,9397.92,66530],["2009-09-18",9519.97,9861.71,9519.97,9861.71,86170],["2009-09-21",10203.46,10203.46,9886.12,10008.17,31420],["2009-09-22",9764.07,9983.76,9642.02,9642.02,78210],["2009-09-23",9642.02,9764.07,9471.15,9519.97,79250],["2009-09-24",9300.28,9544.38,9275.87,9349.1,61690],["2009-09-25",9153.82,9397.92,9153.82,9397.92,43770],["2009-09-28",9666.43,9715.25,9471.15,9519.97,87060],["2009-09-29",9568.79,9568.79,9422.33,9422.33,18330],["2009-09-30",9275.87,9397.92,9251.46,9251.46,53650],["2009-10-01",9275.87,9300.28,8909.72,9031.77,85240],["2009-10-02",8787.66,8909.72,8738.84,8787.66,50760],["2009-10-05",9007.36,9031.77,8738.84,9031.77,31910],["2009-10-06",8934.13,9227.05,8812.08,8860.9,36620],["2009-10-07",8909.72,9105.0,8909.72,9105.0,53090],["2009-10-08",9129.41,9153.82,9031.77,9105.0,49160],["2009-10-09",9129.41,9153.82,9056.18,9153.82,90030],["2009-10-12",9422.33,9422.33,9153.82,9397.92,116640],["2009-10-13",9397.92,9519.97,9324.69,9349.1,107680],["2009-10-14",9349.1,9446.74,9324.69,9446.74,106210],["2009-10-15",9764.07,9861.71,9519.97,9519.97,122380],["2009-10-16",9642.02,9983.76,9642.02,9983.76,257120],["2009-10-19",9983.76,10471.97,9983.76,10423.15,297880],["2009-10-20",10447.56,10447.56,9934.94,10008.17,184490],["2009-10-21",9764.07,10008.17,9642.02,9910.53,128740],["2009-10-22",9593.2,9764.07,9495.56,9593.2,193510],["2009-10-23",9519.97,9886.12,9397.92,9397.92,191520],["2009-10-26",9153.82,9349.1,9031.77,9031.77,128060],["2009-10-27",8958.54,9153.82,8787.66,8909.72,97680],["2009-10-28",9080.59,9080.59,8738.84,8787.66,66350],["2009-10-29",8543.56,8592.38,8348.28,8348.28,116950],["2009-10-30",8690.02,8690.02,8543.56,8641.2,65060],["2009-11-02",8397.1,8397.1,8226.23,8226.23,78340],["2009-11-03",8226.23,8397.1,7835.67,7835.67,45830],["2009-11-04",7640.39,8153.0,7640.39,7884.49,24260],["2009-11-05",7884.49,8275.05,7884.49,8275.05,43740],["2009-11-06",8519.15,8519.15,8275.05,8275.05,25800],["2009-11-09",8153.0,8153.0,7884.49,7884.49,33910],["2009-11-10",7811.26,8055.36,7567.16,7811.26,29840],["2009-11-11",8128.59,8201.82,7738.03,8201.82,28680],["2009-11-12",8397.1,8543.56,8250.64,8299.46,52850],["2009-11-13",8055.36,8299.46,8030.95,8299.46,44160],["2009-11-16",8372.69,8397.1,8299.46,8299.46,24130],["2009-11-17",8299.46,8421.51,8201.82,8201.82,31830],["2009-11-18",8128.59,8299.46,7957.72,8006.54,69780],["2009-11-19",8006.54,8299.46,8006.54,8201.82,38510],["2009-11-20",8177.41,8299.46,8055.36,8055.36,18340],["2009-11-23",7957.72,8153.0,7860.08,8006.54,66510],["2009-11-24",7957.72,8128.59,7933.31,7957.72,74860],["2009-11-25",7811.26,7811.26,7567.16,7567.16,110300],["2009-11-26",7225.41,7274.23,7201.0,7201.0,99490],["2009-11-27",6859.26,7542.75,6859.26,7445.11,60130],["2009-11-30",7567.16,7811.26,7567.16,7811.26,88190],["2009-12-01",8201.82,8201.82,8201.82,8201.82,14200],["2009-12-02",8592.38,8592.38,8299.46,8299.46,221890],["2009-12-03",8226.23,8567.97,8226.23,8519.15,60870],["2009-12-04",8641.2,8641.2,8299.46,8421.51,31620],["2009-12-07",8421.51,8421.51,8299.46,8421.51,5500],["2009-12-08",8201.82,8201.82,8006.54,8006.54,90400],["2009-12-09",7640.39,8006.54,7615.98,7615.98,21010],["2009-12-10",7323.05,7811.26,7323.05,7371.87,121410],["2009-12-11",7323.05,7323.05,7005.72,7005.72,37940],["2009-12-14",7054.54,7347.46,7054.54,7347.46,40750],["2009-12-15",6981.31,7542.75,6981.31,7542.75,11150],["2009-12-16",7542.75,7542.75,7176.59,7176.59,11030],["2009-12-17",6956.9,7323.05,6932.49,6956.9,11660],["2009-12-18",6956.9,7298.64,6956.9,7298.64,46880],["2009-12-21",7323.05,7640.39,7323.05,7640.39,18800],["2009-12-22",7689.21,7811.26,7615.98,7811.26,43410],["2009-12-23",7811.26,7811.26,7469.52,7811.26,29800],["2009-12-24",7518.34,7811.26,7518.34,7811.26,36740],["2009-12-25",7811.26,8030.95,7567.16,7933.31,125880],["2009-12-28",7689.21,8323.87,7689.21,8323.87,74640],["2009-12-29",8299.46,8421.51,7957.72,8323.87,64080],["2009-12-30",8470.33,8543.56,8079.77,8543.56,26650],["2009-12-31",8714.43,8714.43,8201.82,8543.56,101140],["2010-01-04",8909.72,8958.54,8714.43,8958.54,60140],["2010-01-05",9397.92,9397.92,9007.36,9275.87,86540],["2010-01-06",8958.54,9153.82,8958.54,9031.77,29440],["2010-01-07",8909.72,9031.77,8836.49,9007.36,91920],["2010-01-08",9153.82,9153.82,8787.66,8787.66,67220],["2010-01-11",8543.56,8592.38,8421.51,8543.56,87910],["2010-01-12",8567.97,8763.25,8421.51,8543.56,23020],["2010-01-13",8284.67,8543.56,8129.33,8129.33,45120],["2010-01-14",8284.67,8440.0,8129.33,8440.0,9260],["2010-01-15",8440.0,8440.0,8155.22,8388.23,3850],["2010-01-18",8077.55,8077.55,7973.99,7973.99,29820],["2010-01-19",8207.0,8207.0,7740.99,7766.88,8020],["2010-01-20",7896.32,7973.99,7585.65,7715.1,40050],["2010-01-21",7585.65,7663.32,7430.31,7430.31,14440],["2010-01-22",7197.3,7507.98,7171.42,7249.08,14480],["2010-01-25",7456.2,7559.76,7300.86,7559.76,4160],["2010-01-26",7559.76,7792.77,7249.08,7766.88,35040],["2010-01-27",7585.65,7585.65,7430.31,7456.2,6930],["2010-01-28",7507.98,7818.65,7507.98,7792.77,51690],["2010-01-29",7922.21,7948.1,7792.77,7844.54,30930],["2010-02-01",7844.54,8103.44,7507.98,8103.44,52160],["2010-02-02",8103.44,8103.44,7715.1,7766.88,9600],["2010-02-03",7973.99,8129.33,7896.32,8077.55,25680],["2010-02-04",7766.88,8284.67,7766.88,8025.77,5690],["2010-02-05",7896.32,7896.32,7766.88,7896.32,18010],["2010-02-08",7766.88,7766.88,7637.43,7766.88,20820],["2010-02-09",7533.87,7637.43,7430.31,7559.76,12080],["2010-02-10",7818.65,7896.32,7663.32,7663.32,4330],["2010-02-11",7948.1,7948.1,7507.98,7896.32,21430],["2010-02-12",7896.32,8025.77,7637.43,8025.77,1350],["2010-02-22",8103.44,8103.44,7715.1,7766.88,15410],["2010-02-23",7559.76,7637.43,7456.2,7533.87,17620],["2010-02-24",7533.87,7896.32,7507.98,7896.32,42790],["2010-02-25",7896.32,8155.22,7896.32,7896.32,28690],["2010-02-26",7715.1,7896.32,7715.1,7896.32,5600],["2010-03-01",7896.32,8129.33,7896.32,8051.66,14220],["2010-03-02",8051.66,8155.22,7896.32,8129.33,9320],["2010-03-03",8181.11,8181.11,7922.21,8077.55,2810],["2010-03-04",8051.66,8155.22,8025.77,8103.44,31630],["2010-03-05",8051.66,8051.66,7896.32,8025.77,5550],["2010-03-08",7973.99,8155.22,7973.99,8103.44,15610],["2010-03-09",8129.33,8181.11,8051.66,8051.66,50300],["2010-03-10",8051.66,8232.89,7766.88,7766.88,45460],["2010-03-11",7766.88,8155.22,7766.88,8155.22,104120],["2010-03-12",8155.22,8284.67,8155.22,8207.0,84100],["2010-03-15",8336.45,8569.45,8181.11,8181.11,83290],["2010-03-16",8155.22,8181.11,7896.32,7896.32,35830],["2010-03-17",8025.77,8284.67,7870.43,8155.22,100880],["2010-03-18",8155.22,8543.56,8155.22,8543.56,178070],["2010-03-19",8673.01,8957.8,8673.01,8957.8,189930],["2010-03-22",9164.91,9242.58,8957.8,9061.35,122140],["2010-03-23",8724.79,9035.47,8621.23,8621.23,109390],["2010-03-24",8673.01,8802.46,8362.34,8673.01,45590],["2010-03-25",8543.56,8931.91,8543.56,8802.46,100490],["2010-03-26",9009.58,9113.13,8698.9,9061.35,156290],["2010-03-29",8802.46,9061.35,8802.46,9061.35,27700],["2010-03-30",8931.91,8931.91,8647.12,8647.12,20000],["2010-03-31",8647.12,8880.13,8336.45,8673.01,41940],["2010-04-01",8284.67,8647.12,8258.78,8336.45,101480],["2010-04-02",8698.9,8698.9,8155.22,8491.78,22020],["2010-04-05",8336.45,8543.56,8284.67,8543.56,40410],["2010-04-06",8543.56,8543.56,8232.89,8414.12,49770],["2010-04-07",8440.0,8647.12,8258.78,8595.34,40030],["2010-04-08",8595.34,8880.13,8595.34,8828.35,275880],["2010-04-09",8931.91,8983.69,8647.12,8647.12,61920],["2010-04-12",8828.35,8828.35,8828.35,8828.35,201080],["2010-04-13",8828.35,9009.58,8750.68,8750.68,195890],["2010-04-14",8750.68,8906.02,8673.01,8854.24,179130],["2010-04-15",9294.36,9294.36,9294.36,9294.36,475310],["2010-04-16",9734.48,9734.48,9579.15,9734.48,578530],["2010-04-19",9605.04,9734.48,9268.47,9268.47,300760],["2010-04-20",9139.02,9294.36,8828.35,9061.35,181460],["2010-04-21",9164.91,9164.91,8750.68,8802.46,137140],["2010-04-22",8931.91,9061.35,8750.68,8750.68,154900],["2010-04-26",8750.68,8854.24,8414.12,8491.78,140090],["2010-04-27",8543.56,8776.57,8491.78,8543.56,86710],["2010-04-28",8647.12,8957.8,8543.56,8957.8,178070],["2010-04-29",8957.8,8957.8,8698.9,8750.68,87990],["2010-05-04",8854.24,8854.24,8543.56,8543.56,158440],["2010-05-05",8491.78,8647.12,8491.78,8491.78,133750],["2010-05-06",8491.78,8906.02,8491.78,8906.02,296400],["2010-05-07",9139.02,9346.14,8931.91,9346.14,676070],["2010-05-10",9786.26,9812.15,9708.59,9812.15,486880],["2010-05-11",10096.94,10096.94,9346.14,9346.14,216100],["2010-05-12",8880.13,8880.13,8880.13,8880.13,94480],["2010-05-13",8491.78,8802.46,8440.0,8440.0,367050],["2010-05-14",8673.01,8673.01,8440.0,8465.89,245930],["2010-05-17",8336.45,8465.89,8103.44,8258.78,104450],["2010-05-18",8103.44,8258.78,8077.55,8155.22,70640],["2010-05-19",7999.88,7999.88,7766.88,7766.88,129290],["2010-05-20",7507.98,7766.88,7378.53,7766.88,169790],["2010-05-21",7482.09,7507.98,7378.53,7378.53,185820],["2010-05-24",7585.65,7585.65,7223.19,7326.75,22670],["2010-05-25",7326.75,7456.2,7223.19,7223.19,53680],["2010-05-26",7482.09,7559.76,7456.2,7559.76,29640],["2010-05-27",7507.98,7792.77,7507.98,7507.98,36910],["2010-05-28",7870.43,7870.43,7844.54,7870.43,89740],["2010-05-31",7870.43,7973.99,7611.54,7611.54,31710],["2010-06-01",7766.88,7870.43,7637.43,7870.43,26380],["2010-06-02",7973.99,7973.99,7715.1,7818.65,20420],["2010-06-03",7948.1,7948.1,7689.21,7715.1,34650],["2010-06-04",7818.65,7818.65,7611.54,7637.43,15980],["2010-06-07",7507.98,7507.98,7274.97,7274.97,121800],["2010-06-08",7274.97,7482.09,7249.08,7274.97,8310],["2010-06-09",7456.2,7482.09,7274.97,7274.97,13930],["2010-06-10",7197.3,7378.53,7197.3,7378.53,8700],["2010-06-11",7611.54,7611.54,7378.53,7430.31,49950],["2010-06-14",7533.87,7533.87,7378.53,7456.2,10970],["2010-06-15",7378.53,7456.2,7274.97,7326.75,28830],["2010-06-16",7326.75,7456.2,7326.75,7430.31,44700],["2010-06-17",7507.98,7507.98,7404.42,7507.98,11300],["2010-06-18",7507.98,7507.98,7404.42,7482.09,17600],["2010-06-21",7559.76,7559.76,7456.2,7456.2,21590],["2010-06-22",7456.2,7507.98,7456.2,7456.2,16550],["2010-06-23",7533.87,7533.87,7326.75,7404.42,13890],["2010-06-24",7507.98,7507.98,7326.75,7378.53,52720],["2010-06-25",7274.97,7378.53,7274.97,7274.97,33490],["2010-06-28",7274.97,7274.97,7197.3,7223.19,30400],["2010-06-29",7223.19,7249.08,7223.19,7249.08,28530],["2010-06-30",7119.64,7249.08,7119.64,7197.3,5170],["2010-07-01",7145.53,7171.42,7067.86,7119.64,33880],["2010-07-02",7119.64,7145.53,6990.19,7145.53,90010],["2010-07-05",7145.53,7145.53,7016.08,7041.97,28740],["2010-07-06",6990.19,6990.19,6964.3,6964.3,16030],["2010-07-07",7249.08,7300.86,7249.08,7300.86,119060],["2010-07-08",7559.76,7559.76,7249.08,7249.08,51200],["2010-07-09",7119.64,7249.08,7016.08,7249.08,33220],["2010-07-12",7067.86,7197.3,7067.86,7197.3,4280],["2010-07-13",7300.86,7300.86,7145.53,7249.08,41140],["2010-07-14",7249.08,7507.98,7249.08,7378.53,72750],["2010-07-15",7249.08,7378.53,7249.08,7352.64,44760],["2010-07-16",7326.75,7352.64,7197.3,7197.3,21010],["2010-07-19",7119.64,7533.87,7119.64,7533.87,27140],["2010-07-20",7611.54,7611.54,7171.42,7223.19,173280],["2010-07-21",7326.75,7352.64,7171.42,7249.08,13340],["2010-07-22",7119.64,7197.3,6886.63,6886.63,399600],["2010-07-23",6912.52,6912.52,6601.84,6886.63,146730],["2010-07-26",6886.63,7067.86,6886.63,6912.52,21460],["2010-07-27",6575.95,6575.95,6575.95,6575.95,87400],["2010-07-28",6265.28,6265.28,6265.28,6265.28,2530],["2010-07-29",5954.6,5954.6,5954.6,5954.6,4870],["2010-07-30",5669.82,6239.39,5669.82,6213.5,466810],["2010-08-02",6006.38,6032.27,5902.83,5902.83,90430],["2010-08-03",5902.83,5902.83,5618.04,5618.04,201710],["2010-08-04",5462.7,5462.7,5359.14,5385.03,106270],["2010-08-05",5385.03,5436.81,5177.92,5177.92,41690],["2010-08-06",5177.92,5385.03,5126.14,5359.14,86810],["2010-08-09",5255.59,5281.48,5100.25,5100.25,95030],["2010-08-10",4919.02,5152.03,4867.24,4867.24,162980],["2010-08-11",4815.46,4970.8,4634.24,4686.01,81680],["2010-08-12",4504.79,4504.79,4453.01,4453.01,144660],["2010-08-13",4401.23,4453.01,4271.78,4349.45,54250],["2010-08-16",4349.45,4556.57,4349.45,4504.79,34860],["2010-08-17",4401.23,4401.23,4297.67,4297.67,36750],["2010-08-18",4245.89,4245.89,4090.55,4090.55,71850],["2010-08-19",4090.55,4090.55,3935.22,4012.89,17710],["2010-08-20",4012.89,4038.78,3909.33,4038.78,20280],["2010-08-23",4090.55,4168.22,4038.78,4116.44,48680],["2010-08-24",3987.0,4116.44,3935.22,3935.22,61430],["2010-08-25",3987.0,3987.0,3753.99,3753.99,56270],["2010-08-26",3753.99,3805.77,3624.54,3676.32,43080],["2010-08-27",3676.32,3676.32,3520.98,3624.54,44140],["2010-08-30",3702.21,3805.77,3702.21,3805.77,100700],["2010-08-31",3805.77,3987.0,3753.99,3987.0,78650],["2010-09-01",4038.78,4038.78,3831.66,3909.33,75270],["2010-09-06",4064.66,4090.55,4038.78,4090.55,44940],["2010-09-07",4271.78,4271.78,4271.78,4271.78,32360],["2010-09-08",4478.9,4478.9,4323.56,4478.9,356740],["2010-09-09",4686.01,4686.01,4582.46,4686.01,164190],["2010-09-10",4763.68,4919.02,4686.01,4763.68,203920],["2010-09-13",4530.68,4867.24,4530.68,4530.68,65380],["2010-09-14",4530.68,4686.01,4349.45,4686.01,128860],["2010-09-15",4504.79,4686.01,4453.01,4453.01,130150],["2010-09-16",4453.01,4530.68,4271.78,4530.68,31490],["2010-09-17",4530.68,4634.24,4504.79,4582.46,59270],["2010-09-20",4763.68,4789.57,4737.79,4789.57,115360],["2010-09-21",4789.57,4970.8,4789.57,4970.8,160790],["2010-09-22",4789.57,4996.69,4789.57,4919.02,37770],["2010-09-23",4789.57,4919.02,4711.9,4711.9,57380],["2010-09-24",4867.24,4867.24,4660.13,4789.57,29080],["2010-09-27",4789.57,4789.57,4660.13,4660.13,38610],["2010-09-28",4867.24,4867.24,4660.13,4686.01,37730],["2010-09-29",4789.57,4789.57,4608.35,4608.35,50950],["2010-09-30",4660.13,4660.13,4504.79,4530.68,18250],["2010-10-01",4608.35,4634.24,4530.68,4530.68,19810],["2010-10-04",4530.68,4530.68,4323.56,4323.56,44040],["2010-10-05",4168.22,4478.9,4168.22,4375.34,37220],["2010-10-06",4375.34,4582.46,4349.45,4582.46,40070],["2010-10-07",4530.68,4711.9,4530.68,4686.01,15100],["2010-10-08",4504.79,4686.01,4453.01,4453.01,26120],["2010-10-11",4453.01,4504.79,4349.45,4453.01,30790],["2010-10-12",4453.01,4453.01,4375.34,4401.23,17400],["2010-10-13",4220.0,4401.23,4220.0,4401.23,15500],["2010-10-14",4401.23,4401.23,4375.34,4375.34,10610],["2010-10-15",4349.45,4349.45,4349.45,4349.45,3050],["2010-10-18",4401.23,4401.23,4245.89,4349.45,35320],["2010-10-19",4349.45,4349.45,4220.0,4323.56,1980],["2010-10-20",4323.56,4323.56,4116.44,4116.44,43990],["2010-10-21",4271.78,4271.78,3961.11,3961.11,21850],["2010-10-22",3987.0,4038.78,3987.0,4012.89,14390],["2010-10-25",4012.89,4012.89,3935.22,3961.11,9690],["2010-10-26",4142.33,4142.33,4064.66,4116.44,22610],["2010-10-27",4038.78,4142.33,3961.11,3961.11,34110],["2010-10-28",4012.89,4090.55,3961.11,3961.11,12130],["2010-10-29",4012.89,4090.55,4012.89,4038.78,5940],["2010-11-01",3935.22,4220.0,3909.33,4220.0,61250],["2010-11-02",4323.56,4427.12,4271.78,4427.12,149880],["2010-11-03",4453.01,4453.01,4297.67,4401.23,74090],["2010-11-04",4504.79,4504.79,4401.23,4478.9,20480],["2010-11-05",4530.68,4530.68,4453.01,4478.9,40810],["2010-11-08",4375.34,4375.34,4297.67,4349.45,28550],["2010-11-09",4245.89,4271.78,4142.33,4142.33,88280],["2010-11-10",4349.45,4349.45,4168.22,4168.22,8510],["2010-11-11",4194.11,4323.56,4194.11,4323.56,38340],["2010-11-12",4194.11,4349.45,4142.33,4271.78,36520],["2010-11-15",4142.33,4168.22,4142.33,4168.22,4540],["2010-11-16",4038.78,4142.33,3961.11,4142.33,38370],["2010-11-17",4142.33,4297.67,4142.33,4194.11,16890],["2010-11-18",4271.78,4271.78,4142.33,4245.89,29270],["2010-11-19",4271.78,4271.78,4194.11,4194.11,40010],["2010-11-22",4194.11,4194.11,4116.44,4194.11,530],["2010-11-23",4194.11,4245.89,4194.11,4245.89,22920],["2010-11-24",4142.33,4245.89,4142.33,4245.89,11550],["2010-11-25",4245.89,4323.56,4245.89,4297.67,22410],["2010-11-26",4375.34,4375.34,4349.45,4349.45,9910],["2010-11-29",4323.56,4375.34,4220.0,4375.34,12840],["2010-11-30",4401.23,4582.46,4297.67,4297.67,34630],["2010-12-01",4375.34,4504.79,4349.45,4504.79,94610],["2010-12-02",4711.9,4711.9,4711.9,4711.9,16580],["2010-12-03",4944.91,4944.91,4944.91,4944.91,19290],["2010-12-06",5177.92,5177.92,4944.91,5177.92,229210],["2010-12-07",4996.69,5307.36,4919.02,4919.02,87330],["2010-12-08",4686.01,4737.79,4686.01,4686.01,58130],["2010-12-09",4530.68,4893.13,4530.68,4686.01,23030],["2010-12-10",4815.46,4919.02,4608.35,4919.02,76700],["2010-12-13",5048.47,5152.03,5048.47,5152.03,112390],["2010-12-14",5074.36,5177.92,4919.02,4919.02,49180],["2010-12-15",4919.02,4919.02,4815.46,4919.02,7750],["2010-12-16",4763.68,4763.68,4686.01,4686.01,37670],["2010-12-17",4686.01,4919.02,4686.01,4919.02,17500],["2010-12-20",4789.57,4919.02,4711.9,4919.02,18720],["2010-12-21",4919.02,4919.02,4711.9,4893.13,48350],["2010-12-22",4711.9,4711.9,4660.13,4660.13,34910],["2010-12-23",4478.9,4530.68,4427.12,4427.12,38420],["2010-12-24",4297.67,4453.01,4271.78,4453.01,34430],["2010-12-27",4608.35,4608.35,4323.56,4323.56,60],["2010-12-28",4504.79,4530.68,4375.34,4530.68,7680],["2010-12-29",4737.79,4737.79,4634.24,4711.9,24900],["2010-12-30",4504.79,4815.46,4504.79,4504.79,9270],["2010-12-31",4427.12,4711.9,4427.12,4711.9,137580],["2011-01-04",4660.13,4789.57,4660.13,4711.9,6810],["2011-01-05",4711.9,4711.9,4634.24,4660.13,5880],["2011-01-06",4789.57,4789.57,4608.35,4763.68,6530],["2011-01-07",4660.13,4815.46,4608.35,4608.35,16320],["2011-01-10",4530.68,4763.68,4530.68,4634.24,2520],["2011-01-11",4634.24,4634.24,4582.46,4634.24,8620],["2011-01-12",4661.66,4689.08,4661.66,4661.66,3370],["2011-01-13",4716.5,4798.76,4716.5,4798.76,2020],["2011-01-14",4908.45,4908.45,4661.66,4798.76,520],["2011-01-17",4798.76,4798.76,4661.66,4661.66,1380],["2011-01-18",4661.66,4661.66,4524.55,4524.55,1620],["2011-01-19",4414.86,4634.24,4387.44,4634.24,3310],["2011-01-20",4634.24,4634.24,4634.24,4634.24,2230],["2011-01-21",4524.55,4551.97,4414.86,4414.86,43010],["2011-01-24",4442.29,4442.29,4250.33,4250.33,11330],["2011-01-25",4277.76,4387.44,4113.23,4387.44,22700],["2011-01-26",4606.81,4606.81,4606.81,4606.81,44580],["2011-01-27",4771.34,4826.19,4716.5,4826.19,79330],["2011-01-28",4826.19,4935.87,4689.08,4689.08,5870],["2011-02-08",4881.03,4881.03,4661.66,4771.34,2160],["2011-02-09",4771.34,4853.61,4579.39,4853.61,33530],["2011-02-10",4853.61,4881.03,4689.08,4689.08,17450],["2011-02-11",4853.61,4853.61,4606.81,4771.34,19520],["2011-02-14",4689.08,4881.03,4661.66,4661.66,4160],["2011-02-15",4798.76,4798.76,4661.66,4716.5,4600],["2011-02-16",4798.76,4798.76,4634.24,4634.24,14740],["2011-02-17",4661.66,4661.66,4551.97,4661.66,3300],["2011-02-18",4716.5,4716.5,4442.29,4661.66,55970],["2011-02-21",4442.29,4469.71,4442.29,4442.29,14590],["2011-02-22",4442.29,4442.29,4222.91,4222.91,24370],["2011-02-23",4030.96,4360.02,4030.96,4222.91,17310],["2011-02-24",4332.6,4414.86,4113.23,4414.86,10510],["2011-02-25",4222.91,4442.29,4222.91,4222.91,18980],["2011-02-28",4360.02,4360.02,4140.65,4140.65,10950],["2011-03-01",4003.54,4305.18,4003.54,4030.96,4040],["2011-03-02",4168.07,4168.07,3839.01,3839.01,27230],["2011-03-03",3948.7,4030.96,3674.48,3674.48,3510],["2011-03-04",3811.59,3811.59,3674.48,3811.59,12870],["2011-03-07",3811.59,3839.01,3701.9,3839.01,5110],["2011-03-08",3948.7,3976.12,3811.59,3921.28,11630],["2011-03-09",3756.75,4030.96,3756.75,3866.43,12880],["2011-03-10",3976.12,3976.12,3893.85,3976.12,8930],["2011-03-11",4085.81,4140.65,4085.81,4140.65,8040],["2011-03-14",4003.54,4250.33,3976.12,3976.12,12080],["2011-03-15",4140.65,4140.65,3976.12,3976.12,5610],["2011-03-16",4113.23,4113.23,3976.12,3976.12,33590],["2011-03-17",3976.12,4113.23,3921.28,3976.12,12070],["2011-03-18",3976.12,4058.38,3948.7,4058.38,39710],["2011-03-21",4168.07,4168.07,3976.12,4058.38,4080],["2011-03-22",4250.33,4250.33,4222.91,4250.33,49190],["2011-03-23",4414.86,4442.29,4305.18,4305.18,70230],["2011-03-24",4222.91,4360.02,4222.91,4360.02,2790],["2011-03-25",4222.91,4360.02,4222.91,4222.91,15500],["2011-03-28",4222.91,4222.91,4113.23,4113.23,4190],["2011-03-29",4030.96,4058.38,4003.54,4003.54,5050],["2011-03-30",4003.54,4195.49,4003.54,4195.49,2550],["2011-03-31",4030.96,4168.07,4030.96,4168.07,4300],["2011-04-01",4003.54,4003.54,4003.54,4003.54,7420],["2011-04-04",4113.23,4113.23,3866.43,3976.12,390],["2011-04-05",3948.7,4030.96,3839.01,4030.96,4540],["2011-04-06",3976.12,4113.23,3976.12,4113.23,2420],["2011-04-07",3948.7,4113.23,3948.7,4113.23,3250],["2011-04-08",3948.7,3948.7,3948.7,3948.7,1100],["2011-04-13",3948.7,3976.12,3948.7,3976.12,480],["2011-04-14",4113.23,4113.23,4113.23,4113.23,30],["2011-04-15",3921.28,3976.12,3921.28,3921.28,9890],["2011-04-18",3811.59,3921.28,3811.59,3921.28,2020],["2011-04-19",3921.28,3921.28,3811.59,3811.59,11500],["2011-04-20",3811.59,3948.7,3811.59,3948.7,2210],["2011-04-21",3839.01,4085.81,3811.59,3948.7,111110],["2011-04-22",3948.7,3948.7,3921.28,3921.28,1040],["2011-04-25",3921.28,4085.81,3866.43,3866.43,610],["2011-04-26",3839.01,4058.38,3839.01,4058.38,5650],["2011-04-27",4058.38,4058.38,3866.43,3866.43,2270],["2011-04-28",3701.9,3784.17,3701.9,3701.9,55370],["2011-04-29",3784.17,3784.17,3784.17,3784.17,170],["2011-05-04",3784.17,3784.17,3784.17,3784.17,10],["2011-05-05",3784.17,3921.28,3674.48,3921.28,690],["2011-05-06",3756.75,3756.75,3729.33,3729.33,22210],["2011-05-09",3564.8,3564.8,3564.8,3564.8,2940],["2011-05-10",3482.53,3647.06,3482.53,3564.8,20640],["2011-05-11",3537.38,3537.38,3537.38,3537.38,80],["2011-05-12",3482.53,3482.53,3482.53,3482.53,500],["2011-05-13",3455.11,3647.06,3455.11,3647.06,10680],["2011-05-16",3701.9,3729.33,3619.64,3619.64,8220],["2011-05-17",3509.95,3509.95,3509.95,3509.95,1500],["2011-05-18",3509.95,3509.95,3345.42,3400.27,9930],["2011-05-19",3345.42,3455.11,3290.58,3455.11,60],["2011-05-20",3455.11,3564.8,3290.58,3564.8,9530],["2011-05-23",3564.8,3564.8,3400.27,3400.27,23060],["2011-05-24",3235.74,3235.74,3235.74,3235.74,20350],["2011-05-25",3098.63,3098.63,3098.63,3098.63,7570],["2011-05-26",2961.52,3235.74,2961.52,3180.9,4070],["2011-05-27",3318.0,3318.0,3263.16,3263.16,5140],["2011-05-30",3263.16,3263.16,3153.47,3153.47,17710],["2011-05-31",3071.21,3263.16,3016.37,3263.16,3350],["2011-06-01",3263.16,3318.0,3126.05,3290.58,21530],["2011-06-02",3400.27,3455.11,3290.58,3455.11,41930],["2011-06-03",3619.64,3619.64,3290.58,3290.58,46380],["2011-06-06",3372.85,3372.85,3290.58,3290.58,9340],["2011-06-07",3318.0,3400.27,3290.58,3400.27,29580],["2011-06-08",3400.27,3400.27,3318.0,3400.27,20220],["2011-06-09",3372.85,3372.85,3290.58,3372.85,10810],["2011-06-10",3372.85,3537.38,3318.0,3318.0,11320],["2011-06-13",3455.11,3482.53,3455.11,3482.53,11650],["2011-06-14",3647.06,3647.06,3482.53,3482.53,51130],["2011-06-15",3647.06,3647.06,3482.53,3537.38,46790],["2011-06-16",3647.06,3647.06,3427.69,3647.06,1660],["2011-06-17",3647.06,3674.48,3564.8,3647.06,12670],["2011-06-20",3482.53,3647.06,3482.53,3564.8,25050],["2011-06-21",3729.33,3729.33,3564.8,3647.06,37030],["2011-06-22",3482.53,3647.06,3482.53,3619.64,6970],["2011-06-23",3674.48,3674.48,3564.8,3619.64,2880],["2011-06-24",3619.64,3619.64,3619.64,3619.64,11000],["2011-06-27",3619.64,3619.64,3482.53,3592.22,18320],["2011-06-28",3701.9,3701.9,3509.95,3509.95,14340],["2011-06-29",3619.64,3619.64,3455.11,3455.11,150],["2011-06-30",3564.8,3564.8,3537.38,3537.38,5110],["2011-07-01",3537.38,3564.8,3537.38,3564.8,520],["2011-07-04",3647.06,3647.06,3647.06,3647.06,13000],["2011-07-05",3701.9,3729.33,3674.48,3701.9,13160],["2011-07-06",3784.17,3784.17,3701.9,3701.9,11110],["2011-07-07",3537.38,3647.06,3537.38,3647.06,12560],["2011-07-08",3647.06,3647.06,3647.06,3647.06,0],["2011-07-11",3729.33,3729.33,3537.38,3537.38,5530],["2011-07-12",3564.8,3647.06,3537.38,3564.8,2350],["2011-07-13",3537.38,3674.48,3482.53,3674.48,9020],["2011-07-14",3509.95,3509.95,3509.95,3509.95,17720],["2011-07-15",3564.8,3619.64,3400.27,3400.27,23050],["2011-07-18",3564.8,3564.8,3537.38,3537.38,1020],["2011-07-19",3372.85,3619.64,3372.85,3482.53,24050],["2011-07-20",3619.64,3619.64,3482.53,3592.22,8730],["2011-07-21",3427.69,3592.22,3427.69,3509.95,6110],["2011-07-22",3400.27,3427.69,3400.27,3427.69,6130],["2011-07-25",3482.53,3564.8,3318.0,3318.0,18000],["2011-07-26",3263.16,3263.16,3263.16,3263.16,3450],["2011-07-27",3372.85,3372.85,3153.47,3153.47,8740],["2011-07-28",3235.74,3235.74,3180.9,3180.9,23470],["2011-07-29",3126.05,3235.74,3098.63,3208.32,30250],["2011-08-01",3290.58,3318.0,3126.05,3208.32,17330],["2011-08-02",3153.47,3153.47,3071.21,3126.05,31360],["2011-08-03",2988.94,3098.63,2988.94,3098.63,28150],["2011-08-04",3098.63,3208.32,3043.79,3208.32,37390],["2011-08-05",3098.63,3208.32,3098.63,3180.9,18300],["2011-08-08",3180.9,3235.74,3071.21,3071.21,43660],["2011-08-09",2934.1,3180.9,2934.1,3016.37,22150],["2011-08-10",3153.47,3153.47,2934.1,2934.1,15630],["2011-08-11",2879.26,2988.94,2824.42,2851.84,30600],["2011-08-12",2851.84,2988.94,2714.73,2714.73,91160],["2011-08-15",2714.73,2824.42,2714.73,2796.99,5480],["2011-08-16",2796.99,2796.99,2687.31,2687.31,19730],["2011-08-17",2769.57,2796.99,2769.57,2796.99,20800],["2011-08-18",2879.26,2906.68,2851.84,2879.26,41050],["2011-08-19",2796.99,2851.84,2742.15,2769.57,82640],["2011-08-22",2851.84,2906.68,2851.84,2879.26,44380],["2011-08-23",2934.1,2934.1,2934.1,2934.1,240],["2011-08-24",2934.1,2961.52,2824.42,2824.42,57670],["2011-08-25",2824.42,2824.42,2769.57,2824.42,29820],["2011-08-26",2796.99,2851.84,2796.99,2824.42,26270],["2011-08-29",2934.1,2961.52,2906.68,2961.52,196860],["2011-08-30",3098.63,3098.63,3098.63,3098.63,20120],["2011-08-31",3235.74,3235.74,3235.74,3235.74,11570],["2011-09-01",3372.85,3372.85,3372.85,3372.85,20470],["2011-09-05",3537.38,3537.38,3455.11,3537.38,249980],["2011-09-06",3455.11,3564.8,3400.27,3400.27,79850],["2011-09-07",3564.8,3564.8,3537.38,3564.8,88950],["2011-09-08",3729.33,3729.33,3729.33,3729.33,88840],["2011-09-09",3619.64,3811.59,3619.64,3729.33,35380],["2011-09-12",3647.06,3784.17,3592.22,3647.06,71650],["2011-09-13",3647.06,3811.59,3647.06,3811.59,159620],["2011-09-14",3756.75,3866.43,3701.9,3701.9,70650],["2011-09-15",3674.48,3701.9,3564.8,3701.9,39080],["2011-09-16",3564.8,3619.64,3537.38,3537.38,26760],["2011-09-19",3427.69,3647.06,3400.27,3647.06,28630],["2011-09-20",3509.95,3592.22,3482.53,3482.53,37030],["2011-09-21",3592.22,3647.06,3427.69,3537.38,1260],["2011-09-22",3537.38,3592.22,3537.38,3592.22,27210],["2011-09-23",3427.69,3619.64,3427.69,3564.8,6860],["2011-09-26",3455.11,3564.8,3455.11,3537.38,8480],["2011-09-27",3592.22,3592.22,3482.53,3592.22,3180],["2011-09-28",3509.95,3564.8,3509.95,3509.95,17770],["2011-09-29",3427.69,3482.53,3372.85,3482.53,17970],["2011-09-30",3400.27,3482.53,3400.27,3427.69,22930],["2011-10-03",3427.69,3482.53,3372.85,3372.85,15150],["2011-10-04",3318.0,3400.27,3318.0,3372.85,5140],["2011-10-05",3455.11,3455.11,3372.85,3372.85,2440],["2011-10-06",3345.42,3537.38,3345.42,3537.38,12010],["2011-10-07",3647.06,3647.06,3455.11,3455.11,1600],["2011-10-10",3455.11,3564.8,3427.69,3482.53,15790],["2011-10-11",3509.95,3564.8,3509.95,3564.8,4850],["2011-10-12",3564.8,3729.33,3509.95,3729.33,64010],["2011-10-13",3866.43,3893.85,3729.33,3893.85,54340],["2011-10-14",4085.81,4085.81,3839.01,3976.12,82100],["2011-10-17",3976.12,3976.12,3811.59,3811.59,37630],["2011-10-18",3729.33,3948.7,3674.48,3948.7,46110],["2011-10-19",3839.01,4085.81,3839.01,4058.38,68460],["2011-10-20",4003.54,4222.91,3976.12,4222.91,92930],["2011-10-21",4305.18,4414.86,4222.91,4414.86,58640],["2011-10-24",4497.13,4524.55,4332.6,4387.44,115010],["2011-10-25",4222.91,4360.02,4195.49,4195.49,73400],["2011-10-26",4085.81,4250.33,4085.81,4222.91,76890],["2011-10-27",4222.91,4360.02,4168.07,4277.76,77630],["2011-10-28",4277.76,4469.71,4277.76,4442.29,151130],["2011-10-31",4442.29,4469.71,4387.44,4387.44,76030],["2011-11-01",4277.76,4414.86,4222.91,4222.91,103620],["2011-11-02",4387.44,4387.44,4058.38,4058.38,33580],["2011-11-03",4085.81,4140.65,4085.81,4085.81,5740],["2011-11-04",4113.23,4113.23,3976.12,4030.96,18310],["2011-11-07",4113.23,4113.23,3866.43,3893.85,35550],["2011-11-08",3976.12,4003.54,3893.85,4003.54,19090],["2011-11-09",4003.54,4140.65,4003.54,4140.65,16890],["2011-11-10",4140.65,4140.65,4003.54,4003.54,22750],["2011-11-11",4003.54,4058.38,3839.01,3839.01,54790],["2011-11-14",3839.01,3839.01,3701.9,3701.9,8140],["2011-11-15",3839.01,3839.01,3592.22,3756.75,11850],["2011-11-16",3756.75,3839.01,3701.9,3811.59,19280],["2011-11-17",3756.75,3811.59,3756.75,3756.75,4000],["2011-11-18",3647.06,3784.17,3619.64,3701.9,9590],["2011-11-21",3592.22,3647.06,3592.22,3647.06,27150],["2011-11-22",3674.48,3756.75,3674.48,3729.33,16920],["2011-11-23",3839.01,3866.43,3839.01,3866.43,18520],["2011-11-24",3893.85,3893.85,3756.75,3756.75,3640],["2011-11-25",3784.17,3784.17,3701.9,3701.9,5040],["2011-11-28",3701.9,3811.59,3701.9,3756.75,3550],["2011-11-29",3811.59,3811.59,3756.75,3756.75,4940],["2011-11-30",3701.9,3811.59,3701.9,3811.59,3000],["2011-12-01",3811.59,3811.59,3811.59,3811.59,540],["2011-12-02",3811.59,3811.59,3784.17,3784.17,3980],["2011-12-05",3839.01,3948.7,3784.17,3893.85,21850],["2011-12-06",3893.85,3893.85,3784.17,3839.01,8430],["2011-12-07",3811.59,3839.01,3784.17,3784.17,2670],["2011-12-08",3784.17,3784.17,3674.48,3674.48,6410],["2011-12-09",3839.01,3839.01,3619.64,3811.59,3900],["2011-12-12",3701.9,3729.33,3647.06,3647.06,11880],["2011-12-13",3564.8,3619.64,3537.38,3537.38,5620],["2011-12-14",3427.69,3482.53,3372.85,3372.85,55550],["2011-12-15",3372.85,3509.95,3318.0,3509.95,4040],["2011-12-16",3564.8,3619.64,3537.38,3592.22,5770],["2011-12-19",3564.8,3592.22,3564.8,3592.22,3160],["2011-12-20",3509.95,3509.95,3455.11,3482.53,2310],["2011-12-21",3509.95,3509.95,3482.53,3482.53,5570],["2011-12-22",3455.11,3455.11,3318.0,3318.0,5000],["2011-12-23",3318.0,3427.69,3263.16,3400.27,19700],["2011-12-26",3290.58,3400.27,3290.58,3400.27,3190],["2011-12-27",3263.16,3400.27,3263.16,3400.27,3000],["2011-12-28",3400.27,3509.95,3400.27,3509.95,1400],["2011-12-29",3400.27,3564.8,3400.27,3564.8,630],["2011-12-30",3564.8,3564.8,3564.8,3564.8,1300],["2012-01-03",3564.8,3564.8,3455.11,3564.8,1940],["2012-01-04",3564.8,3564.8,3509.95,3509.95,890],["2012-01-05",3482.53,3509.95,3345.42,3345.42,6920],["2012-01-06",3290.58,3427.69,3290.58,3427.69,3080],["2012-01-09",3345.42,3482.53,3345.42,3482.53,9790],["2012-01-10",3427.69,3592.22,3427.69,3564.8,10420],["2012-01-11",3564.8,3592.22,3509.95,3509.95,4010],["2012-01-12",3482.53,3482.53,3482.53,3482.53,300],["2012-01-13",3564.8,3564.8,3427.69,3509.95,13240],["2012-01-16",3537.38,3537.38,3509.95,3509.95,4610],["2012-01-17",3537.38,3537.38,3427.69,3427.69,870],["2012-01-18",3509.95,3509.95,3509.95,3509.95,30],["2012-01-19",3537.38,3564.8,3509.95,3564.8,6380],["2012-01-20",3564.8,3592.22,3564.8,3592.22,6410],["2012-01-30",3509.95,3619.64,3509.95,3619.64,2940],["2012-01-31",3701.9,3701.9,3619.64,3619.64,14590],["2012-02-01",3564.8,3647.06,3564.8,3619.64,11960],["2012-02-02",3537.38,3647.06,3537.38,3619.64,38380],["2012-02-03",3619.64,3619.64,3509.95,3509.95,6090],["2012-02-06",3564.8,3564.8,3455.11,3564.8,88450],["2012-02-07",3537.38,3537.38,3537.38,3537.38,6310],["2012-02-08",3564.8,3619.64,3537.38,3619.64,23400],["2012-02-09",3619.64,3784.17,3619.64,3784.17,70380],["2012-02-10",3839.01,3866.43,3701.9,3701.9,20520],["2012-02-13",3619.64,3674.48,3564.8,3674.48,11760],["2012-02-14",3564.8,3674.48,3564.8,3619.64,30680],["2012-02-15",3592.22,3592.22,3564.8,3564.8,11300],["2012-02-16",3564.8,3592.22,3537.38,3564.8,6210],["2012-02-17",3564.8,3619.64,3564.8,3592.22,9550],["2012-02-20",3592.22,3674.48,3592.22,3647.06,52960],["2012-02-21",3674.48,3674.48,3564.8,3592.22,22520],["2012-02-22",3564.8,3647.06,3509.95,3619.64,32270],["2012-02-23",3674.48,3756.75,3619.64,3674.48,19880],["2012-02-24",3756.75,3756.75,3619.64,3647.06,135340],["2012-02-27",3674.48,3784.17,3647.06,3756.75,49650],["2012-02-28",3784.17,3784.17,3619.64,3647.06,38730],["2012-02-29",3647.06,3674.48,3564.8,3647.06,76920],["2012-03-01",3701.9,3701.9,3564.8,3564.8,74950],["2012-03-02",3647.06,3647.06,3564.8,3619.64,61490],["2012-03-05",3784.17,3784.17,3784.17,3784.17,56800],["2012-03-06",3839.01,3839.01,3647.06,3674.48,94380],["2012-03-07",3701.9,3701.9,3619.64,3647.06,55330],["2012-03-08",3619.64,3674.48,3537.38,3564.8,55770],["2012-03-09",3564.8,3701.9,3537.38,3619.64,50250],["2012-03-12",3619.64,3619.64,3564.8,3564.8,48180],["2012-03-13",3592.22,3619.64,3509.95,3619.64,20890],["2012-03-14",3647.06,3647.06,3537.38,3537.38,27240],["2012-03-15",3482.53,3647.06,3482.53,3592.22,27710],["2012-03-16",3674.48,3674.48,3564.8,3564.8,48490],["2012-03-19",3564.8,3592.22,3482.53,3482.53,29620],["2012-03-20",3564.8,3592.22,3509.95,3564.8,32110],["2012-03-21",3619.64,3647.06,3564.8,3592.22,45260],["2012-03-22",3509.95,3592.22,3482.53,3564.8,89730],["2012-03-23",3564.8,3592.22,3509.95,3564.8,56370],["2012-03-26",3564.8,3729.33,3509.95,3729.33,311380],["2012-03-27",3784.17,3893.85,3619.64,3619.64,110540],["2012-03-28",3592.22,3674.48,3564.8,3674.48,55380],["2012-03-29",3619.64,3674.48,3592.22,3592.22,25000],["2012-03-30",3592.22,3592.22,3482.53,3482.53,39200],["2012-04-03",3509.95,3564.8,3482.53,3537.38,45480],["2012-04-04",3509.95,3509.95,3427.69,3427.69,82950],["2012-04-05",3427.69,3509.95,3318.0,3509.95,28910],["2012-04-06",3482.53,3564.8,3455.11,3509.95,68540],["2012-04-09",3509.95,3564.8,3482.53,3509.95,33090],["2012-04-10",3509.95,3537.38,3427.69,3509.95,67250],["2012-04-11",3564.8,3592.22,3537.38,3537.38,48490],["2012-04-12",3619.64,3647.06,3537.38,3564.8,98700],["2012-04-13",3564.8,3564.8,3509.95,3509.95,26550],["2012-04-16",3509.95,3674.48,3509.95,3674.48,86810],["2012-04-17",3647.06,3701.9,3592.22,3619.64,61330],["2012-04-18",3619.64,3701.9,3537.38,3647.06,126880],["2012-04-19",3619.64,3619.64,3509.95,3509.95,96230],["2012-04-20",3509.95,3564.8,3455.11,3509.95,66350],["2012-04-23",3537.38,3564.8,3482.53,3509.95,44290],["2012-04-24",3482.53,3537.38,3455.11,3509.95,52250],["2012-04-25",3537.38,3674.48,3537.38,3674.48,277590],["2012-04-26",3839.01,3839.01,3784.17,3839.01,309960],["2012-04-27",3674.48,3866.43,3647.06,3811.59,248380],["2012-05-02",3756.75,3811.59,3647.06,3784.17,86060],["2012-05-03",3619.64,3729.33,3619.64,3619.64,151940],["2012-05-04",3592.22,3647.06,3509.95,3619.64,174940],["2012-05-07",3674.48,3784.17,3674.48,3784.17,141860],["2012-05-08",3948.7,3948.7,3866.43,3948.7,287400],["2012-05-09",3976.12,4003.54,3839.01,3948.7,216020],["2012-05-10",3948.7,4140.65,3921.28,4140.65,435460],["2012-05-11",4332.6,4332.6,4277.76,4332.6,364760],["2012-05-14",4140.65,4332.6,4140.65,4140.65,57200],["2012-05-15",3948.7,4003.54,3948.7,3948.7,106830],["2012-05-16",3784.17,3839.01,3756.75,3756.75,94900],["2012-05-17",3647.06,3756.75,3592.22,3592.22,218510],["2012-05-18",3482.53,3509.95,3427.69,3427.69,208470],["2012-05-21",3318.0,3592.22,3318.0,3592.22,42310],["2012-05-22",3537.38,3674.48,3509.95,3592.22,21870],["2012-05-23",3455.11,3482.53,3427.69,3427.69,78760],["2012-05-24",3400.27,3400.27,3263.16,3263.16,110520],["2012-05-25",3400.27,3400.27,3290.58,3290.58,69930],["2012-05-28",3372.85,3427.69,3235.74,3235.74,44010],["2012-05-29",3208.32,3290.58,3180.9,3290.58,10380],["2012-05-30",3345.42,3345.42,3263.16,3263.16,5070],["2012-05-31",3208.32,3235.74,3126.05,3126.05,85170],["2012-06-01",3071.21,3126.05,3016.37,3016.37,54700],["2012-06-04",2934.1,2934.1,2879.26,2879.26,49220],["2012-06-05",2824.42,2961.52,2742.15,2961.52,59730],["2012-06-06",2879.26,2961.52,2879.26,2961.52,23160],["2012-06-07",2961.52,3098.63,2961.52,3016.37,37390],["2012-06-08",3071.21,3071.21,2961.52,2961.52,44750],["2012-06-11",2906.68,3016.37,2851.84,2961.52,84280],["2012-06-12",2961.52,2961.52,2879.26,2879.26,49050],["2012-06-13",2824.42,2906.68,2824.42,2851.84,40500],["2012-06-14",2851.84,2988.94,2824.42,2988.94,55920],["2012-06-15",3016.37,3098.63,2988.94,3071.21,31490],["2012-06-18",3153.47,3153.47,2988.94,3043.79,21200],["2012-06-19",3043.79,3043.79,2906.68,2988.94,13260],["2012-06-20",2961.52,2961.52,2879.26,2906.68,14010],["2012-06-21",2879.26,2879.26,2824.42,2824.42,29580],["2012-06-22",2824.42,2824.42,2796.99,2824.42,44350],["2012-06-25",2824.42,2824.42,2769.57,2824.42,25390],["2012-06-26",2796.99,2824.42,2687.31,2687.31,111310],["2012-06-27",2796.99,2796.99,2577.62,2577.62,95410],["2012-06-28",2659.89,2687.31,2577.62,2659.89,8930],["2012-06-29",2687.31,2687.31,2605.04,2605.04,4510],["2012-07-02",2605.04,2605.04,2495.36,2495.36,15670],["2012-07-03",2440.51,2467.94,2385.67,2385.67,54630],["2012-07-04",2385.67,2385.67,2275.99,2275.99,55740],["2012-07-05",2193.72,2275.99,2193.72,2275.99,33800],["2012-07-06",2385.67,2385.67,2358.25,2358.25,15680],["2012-07-09",2440.51,2440.51,2275.99,2330.83,45010],["2012-07-10",2358.25,2358.25,2303.41,2303.41,3020],["2012-07-11",2303.41,2330.83,2275.99,2330.83,11730],["2012-07-12",2330.83,2385.67,2330.83,2385.67,12480],["2012-07-13",2385.67,2495.36,2385.67,2495.36,62680],["2012-07-16",2495.36,2522.78,2413.09,2413.09,19140],["2012-07-17",2413.09,2522.78,2413.09,2522.78,12530],["2012-07-18",2577.62,2577.62,2440.51,2550.2,5660],["2012-07-19",2550.2,2605.04,2550.2,2605.04,17620],["2012-07-20",2577.62,2659.89,2522.78,2550.2,24090],["2012-07-23",2495.36,2495.36,2440.51,2440.51,30260],["2012-07-24",2330.83,2330.83,2330.83,2330.83,6350],["2012-07-25",2221.14,2221.14,2221.14,2221.14,9760],["2012-07-26",2111.46,2248.56,2111.46,2138.88,100100],["2012-07-27",2193.72,2193.72,2111.46,2138.88,15510],["2012-07-30",2138.88,2193.72,2138.88,2138.88,5540],["2012-07-31",2166.3,2193.72,2166.3,2193.72,30],["2012-08-01",2138.88,2138.88,2111.46,2111.46,19100],["2012-08-02",2111.46,2111.46,2111.46,2111.46,460],["2012-08-03",2056.61,2138.88,2056.61,2111.46,760],["2012-08-06",2084.04,2166.3,2084.04,2138.88,23850],["2012-08-07",2166.3,2166.3,2138.88,2138.88,1500],["2012-08-08",2166.3,2166.3,2166.3,2166.3,100],["2012-08-09",2193.72,2193.72,2166.3,2193.72,5900],["2012-08-10",2193.72,2193.72,2138.88,2138.88,3100],["2012-08-13",2193.72,2193.72,2111.46,2111.46,1650],["2012-08-14",2056.61,2193.72,2056.61,2193.72,2500],["2012-08-15",2221.14,2221.14,2084.04,2138.88,8380],["2012-08-16",2166.3,2166.3,2056.61,2084.04,29050],["2012-08-17",2084.04,2111.46,2029.19,2111.46,13360],["2012-08-20",2056.61,2138.88,2056.61,2111.46,3550],["2012-08-21",2056.61,2056.61,2029.19,2029.19,99590],["2012-08-22",1974.35,1974.35,1946.93,1946.93,49280],["2012-08-23",1864.66,1864.66,1864.66,1864.66,32460],["2012-08-24",1782.4,1946.93,1782.4,1946.93,29850],["2012-08-27",1864.66,1864.66,1864.66,1864.66,16930],["2012-08-28",1809.82,1864.66,1782.4,1864.66,20020],["2012-08-29",1864.66,1892.08,1864.66,1892.08,7960],["2012-08-30",1809.82,1864.66,1809.82,1809.82,18800],["2012-08-31",1892.08,1892.08,1754.98,1809.82,2070],["2012-09-04",1782.4,1809.82,1754.98,1809.82,30870],["2012-09-05",1837.24,1837.24,1754.98,1837.24,6620],["2012-09-06",1809.82,1837.24,1809.82,1837.24,220],["2012-09-07",1809.82,1837.24,1782.4,1809.82,9080],["2012-09-10",1754.98,1754.98,1727.56,1727.56,35050],["2012-09-11",1645.29,1727.56,1645.29,1645.29,6000],["2012-09-12",1672.71,1672.71,1645.29,1672.71,2300],["2012-09-13",1645.29,1672.71,1617.87,1617.87,7460],["2012-09-14",1645.29,1672.71,1645.29,1672.71,12050],["2012-09-17",1700.13,1727.56,1700.13,1700.13,5040],["2012-09-18",1700.13,1700.13,1617.87,1617.87,17630],["2012-09-19",1645.29,1645.29,1590.45,1590.45,30750],["2012-09-20",1563.03,1563.03,1535.6,1535.6,28150],["2012-09-21",1563.03,1563.03,1535.6,1563.03,7600],["2012-09-24",1535.6,1535.6,1535.6,1535.6,6500],["2012-09-25",1535.6,1535.6,1480.76,1480.76,550],["2012-09-26",1508.18,1508.18,1508.18,1508.18,10830],["2012-09-27",1480.76,1508.18,1453.34,1508.18,6880],["2012-09-28",1535.6,1563.03,1508.18,1563.03,52410],["2012-10-01",1508.18,1535.6,1508.18,1535.6,24110],["2012-10-02",1508.18,1563.03,1508.18,1563.03,6600],["2012-10-03",1563.03,1617.87,1563.03,1617.87,26130],["2012-10-04",1617.87,1617.87,1563.03,1563.03,2810],["2012-10-05",1617.87,1617.87,1508.18,1563.03,860],["2012-10-08",1563.03,1563.03,1563.03,1563.03,15320],["2012-10-09",1563.03,1590.45,1563.03,1590.45,11140],["2012-10-10",1590.45,1617.87,1590.45,1590.45,15700],["2012-10-11",1617.87,1645.29,1617.87,1617.87,17220],["2012-10-12",1645.29,1672.71,1617.87,1617.87,21490],["2012-10-15",1645.29,1645.29,1617.87,1617.87,8010],["2012-10-16",1672.71,1672.71,1590.45,1672.71,3570],["2012-10-17",1672.71,1700.13,1645.29,1672.71,11500],["2012-10-18",1672.71,1672.71,1672.71,1672.71,90],["2012-10-19",1645.29,1645.29,1590.45,1590.45,14600],["2012-10-22",1563.03,1590.45,1563.03,1590.45,1240],["2012-10-23",1563.03,1590.45,1563.03,1590.45,6390],["2012-10-24",1590.45,1590.45,1563.03,1563.03,9860],["2012-10-25",1563.03,1563.03,1535.6,1563.03,20070],["2012-10-26",1535.6,1535.6,1508.18,1508.18,32800],["2012-10-29",1535.6,1535.6,1535.6,1535.6,20],["2012-10-30",1563.03,1563.03,1480.76,1480.76,1030],["2012-10-31",1453.34,1508.18,1453.34,1508.18,3390],["2012-11-01",1480.76,1508.18,1480.76,1508.18,4460],["2012-11-02",1453.34,1480.76,1453.34,1453.34,26820],["2012-11-05",1480.76,1480.76,1480.76,1480.76,10],["2012-11-06",1508.18,1508.18,1508.18,1508.18,10],["2012-11-07",1535.6,1535.6,1453.34,1535.6,8110],["2012-11-08",1480.76,1480.76,1480.76,1480.76,11010],["2012-11-09",1425.92,1480.76,1425.92,1425.92,3260],["2012-11-12",1480.76,1480.76,1453.34,1453.34,720],["2012-11-13",1480.76,1508.18,1425.92,1425.92,8060],["2012-11-14",1480.76,1480.76,1453.34,1480.76,7010],["2012-11-15",1480.76,1480.76,1453.34,1480.76,5500],["2012-11-16",1480.76,1480.76,1425.92,1480.76,9000],["2012-11-19",1480.76,1480.76,1453.34,1480.76,8760],["2012-11-20",1453.34,1480.76,1453.34,1480.76,3110],["2012-11-21",1453.34,1480.76,1453.34,1453.34,6810],["2012-11-22",1480.76,1480.76,1480.76,1480.76,5350],["2012-11-23",1508.18,1508.18,1480.76,1480.76,4120],["2012-11-26",1480.76,1508.18,1480.76,1508.18,1410],["2012-11-27",1480.76,1535.6,1480.76,1535.6,3070],["2012-11-28",1535.6,1535.6,1535.6,1535.6,30],["2012-11-29",1535.6,1535.6,1508.18,1508.18,90],["2012-11-30",1535.6,1535.6,1480.76,1508.18,1710],["2012-12-03",1480.76,1508.18,1480.76,1480.76,4400],["2012-12-04",1480.76,1480.76,1480.76,1480.76,3470],["2012-12-05",1508.18,1508.18,1508.18,1508.18,7590],["2012-12-06",1535.6,1563.03,1508.18,1563.03,9820],["2012-12-07",1535.6,1590.45,1535.6,1590.45,7050],["2012-12-10",1563.03,1617.87,1563.03,1617.87,3060],["2012-12-11",1617.87,1645.29,1563.03,1645.29,1920],["2012-12-12",1617.87,1700.13,1590.45,1700.13,19520],["2012-12-13",1727.56,1727.56,1672.71,1700.13,27470],["2012-12-14",1645.29,1727.56,1645.29,1700.13,30020],["2012-12-17",1700.13,1700.13,1645.29,1645.29,7030],["2012-12-18",1672.71,1700.13,1645.29,1672.71,14060],["2012-12-19",1590.45,1754.98,1590.45,1754.98,9310],["2012-12-20",1727.56,1727.56,1672.71,1727.56,4720],["2012-12-21",1645.29,1727.56,1645.29,1727.56,1220],["2012-12-24",1700.13,1727.56,1700.13,1727.56,1100],["2012-12-25",1700.13,1727.56,1672.71,1672.71,7090],["2012-12-26",1672.71,1700.13,1672.71,1672.71,11800],["2012-12-27",1700.13,1754.98,1700.13,1754.98,21880],["2012-12-28",1727.56,1809.82,1727.56,1782.4,18760],["2013-01-02",1700.13,1864.66,1700.13,1864.66,4190],["2013-01-03",1892.08,1892.08,1809.82,1837.24,30370],["2013-01-04",1809.82,1837.24,1809.82,1837.24,11990],["2013-01-07",1809.82,1864.66,1809.82,1864.66,15860],["2013-01-08",1809.82,1837.24,1782.4,1837.24,9990],["2013-01-09",1837.24,1837.24,1754.98,1809.82,16130],["2013-01-10",1754.98,1809.82,1754.98,1754.98,15780],["2013-01-11",1754.98,1754.98,1700.13,1700.13,28520],["2013-01-14",1727.56,1727.56,1645.29,1672.71,10570],["2013-01-15",1754.98,1754.98,1672.71,1727.56,10230],["2013-01-16",1727.56,1809.82,1727.56,1782.4,12630],["2013-01-17",1892.08,1892.08,1754.98,1809.82,3540],["2013-01-18",1782.4,1809.82,1754.98,1782.4,2720],["2013-01-21",1727.56,1754.98,1672.71,1672.71,47380],["2013-01-22",1617.87,1672.71,1563.03,1563.03,8360],["2013-01-23",1617.87,1617.87,1535.6,1617.87,2680],["2013-01-24",1563.03,1617.87,1563.03,1590.45,900],["2013-01-25",1645.29,1645.29,1535.6,1563.03,2820],["2013-01-28",1590.45,1617.87,1590.45,1590.45,12590],["2013-01-29",1590.45,1617.87,1590.45,1590.45,3120],["2013-01-30",1563.03,1645.29,1563.03,1590.45,16700],["2013-01-31",1617.87,1645.29,1535.6,1645.29,12050],["2013-02-01",1645.29,1645.29,1617.87,1645.29,6590],["2013-02-04",1672.71,1672.71,1645.29,1645.29,860],["2013-02-05",1645.29,1645.29,1617.87,1617.87,3230],["2013-02-06",1645.29,1645.29,1590.45,1590.45,930],["2013-02-07",1617.87,1617.87,1590.45,1590.45,7700],["2013-02-08",1617.87,1617.87,1590.45,1617.87,6600],["2013-02-18",1590.45,1590.45,1563.03,1590.45,22100],["2013-02-19",1590.45,1645.29,1590.45,1645.29,38480],["2013-02-20",1645.29,1645.29,1617.87,1645.29,5230],["2013-02-21",1645.29,1645.29,1590.45,1590.45,15680],["2013-02-22",1590.45,1645.29,1563.03,1590.45,1850],["2013-02-25",1617.87,1645.29,1590.45,1645.29,14740],["2013-02-26",1563.03,1590.45,1535.6,1535.6,35970],["2013-02-27",1453.34,1508.18,1453.34,1480.76,8600],["2013-02-28",1480.76,1535.6,1480.76,1535.6,1010],["2013-03-01",1480.76,1508.18,1480.76,1480.76,10350],["2013-03-04",1453.34,1453.34,1398.5,1398.5,27370],["2013-03-05",1398.5,1425.92,1398.5,1425.92,560],["2013-03-06",1480.76,1480.76,1425.92,1453.34,960],["2013-03-07",1480.76,1480.76,1425.92,1425.92,1190],["2013-03-08",1453.34,1453.34,1425.92,1453.34,8170],["2013-03-11",1453.34,1480.76,1371.08,1453.34,8320],["2013-03-12",1453.34,1480.76,1453.34,1480.76,110],["2013-03-13",1508.18,1508.18,1425.92,1508.18,10350],["2013-03-14",1508.18,1508.18,1480.76,1480.76,19770],["2013-03-15",1508.18,1563.03,1453.34,1508.18,11470],["2013-03-18",1563.03,1590.45,1535.6,1590.45,11900],["2013-03-19",1617.87,1700.13,1590.45,1700.13,46680],["2013-03-20",1645.29,1727.56,1645.29,1700.13,3910],["2013-03-21",1727.56,1727.56,1645.29,1672.71,9210],["2013-03-22",1645.29,1645.29,1563.03,1617.87,11660],["2013-03-25",1508.18,1590.45,1508.18,1590.45,310],["2013-03-26",1535.6,1617.87,1508.18,1535.6,8050],["2013-03-27",1563.03,1617.87,1563.03,1590.45,6640],["2013-03-28",1590.45,1617.87,1590.45,1590.45,3690],["2013-03-29",1590.45,1617.87,1563.03,1590.45,5810],["2013-04-01",1672.71,1672.71,1672.71,1672.71,10],["2013-04-02",1782.4,1782.4,1590.45,1590.45,6910],["2013-04-03",1535.6,1590.45,1535.6,1535.6,1940],["2013-04-04",1617.87,1617.87,1453.34,1535.6,44340],["2013-04-05",1563.03,1617.87,1535.6,1617.87,13000],["2013-04-08",1617.87,1617.87,1617.87,1617.87,900],["2013-04-09",1617.87,1617.87,1590.45,1590.45,11110],["2013-04-10",1590.45,1617.87,1563.03,1563.03,22520],["2013-04-11",1617.87,1617.87,1590.45,1590.45,80],["2013-04-12",1535.6,1535.6,1480.76,1480.76,77610],["2013-04-15",1425.92,1425.92,1425.92,1425.92,12490],["2013-04-16",1508.18,1508.18,1508.18,1508.18,10],["2013-04-17",1508.18,1535.6,1453.34,1453.34,11050],["2013-04-18",1398.5,1480.76,1371.08,1480.76,5630],["2013-04-22",1453.34,1480.76,1425.92,1425.92,640],["2013-04-23",1453.34,1453.34,1453.34,1453.34,110],["2013-04-24",1453.34,1453.34,1425.92,1425.92,6130],["2013-04-25",1453.34,1453.34,1371.08,1371.08,1510],["2013-04-26",1425.92,1425.92,1425.92,1425.92,40],["2013-05-02",1398.5,1425.92,1398.5,1425.92,30],["2013-05-03",1425.92,1425.92,1425.92,1425.92,82230],["2013-05-06",1453.34,1508.18,1453.34,1480.76,1140],["2013-05-07",1508.18,1508.18,1453.34,1480.76,130],["2013-05-08",1453.34,1480.76,1453.34,1480.76,11820],["2013-05-09",1480.76,1480.76,1480.76,1480.76,1320],["2013-05-10",1480.76,1480.76,1425.92,1425.92,4600],["2013-05-13",1398.5,1425.92,1398.5,1425.92,8030],["2013-05-14",1425.92,1425.92,1425.92,1425.92,30],["2013-05-15",1371.08,1398.5,1343.65,1398.5,21940],["2013-05-16",1425.92,1425.92,1425.92,1425.92,4120],["2013-05-17",1398.5,1425.92,1343.65,1425.92,22030],["2013-05-20",1425.92,1425.92,1371.08,1371.08,2010],["2013-05-21",1371.08,1425.92,1371.08,1425.92,7900],["2013-05-22",1425.92,1425.92,1425.92,1425.92,15330],["2013-05-23",1425.92,1480.76,1425.92,1425.92,4450],["2013-05-24",1480.76,1480.76,1480.76,1480.76,10],["2013-05-27",1480.76,1508.18,1425.92,1425.92,22310],["2013-05-28",1480.76,1508.18,1453.34,1508.18,74860],["2013-05-29",1590.45,1590.45,1535.6,1590.45,29880],["2013-05-30",1590.45,1672.71,1590.45,1672.71,120],["2013-05-31",1590.45,1590.45,1563.03,1563.03,14340],["2013-06-03",1480.76,1508.18,1480.76,1480.76,14340],["2013-06-04",1425.92,1508.18,1425.92,1425.92,42600],["2013-06-05",1398.5,1508.18,1398.5,1398.5,20890],["2013-06-06",1480.76,1480.76,1398.5,1425.92,170],["2013-06-07",1425.92,1480.76,1425.92,1425.92,23520],["2013-06-10",1425.92,1508.18,1398.5,1425.92,26450],["2013-06-11",1425.92,1508.18,1425.92,1508.18,43130],["2013-06-12",1563.03,1563.03,1480.76,1508.18,16150],["2013-06-13",1563.03,1563.03,1480.76,1480.76,3070],["2013-06-14",1480.76,1508.18,1425.92,1508.18,8150],["2013-06-17",1480.76,1508.18,1453.34,1453.34,8670],["2013-06-18",1480.76,1535.6,1480.76,1535.6,52450],["2013-06-19",1508.18,1617.87,1508.18,1563.03,19030],["2013-06-20",1590.45,1590.45,1508.18,1535.6,150],["2013-06-21",1563.03,1590.45,1535.6,1535.6,1300],["2013-06-24",1590.45,1590.45,1508.18,1508.18,4850],["2013-06-25",1535.6,1535.6,1425.92,1425.92,7890],["2013-06-26",1480.76,1508.18,1453.34,1508.18,2140],["2013-06-27",1563.03,1563.03,1508.18,1508.18,810],["2013-06-28",1535.6,1535.6,1508.18,1508.18,1030],["2013-07-01",1508.18,1535.6,1453.34,1508.18,1570],["2013-07-02",1480.76,1563.03,1480.76,1535.6,5620],["2013-07-03",1535.6,1535.6,1508.18,1535.6,1130],["2013-07-04",1480.76,1535.6,1480.76,1535.6,4030],["2013-07-05",1535.6,1535.6,1480.76,1508.18,2140],["2013-07-08",1453.34,1535.6,1453.34,1535.6,14020],["2013-07-09",1563.03,1563.03,1563.03,1563.03,10],["2013-07-10",1535.6,1645.29,1535.6,1563.03,64710],["2013-07-11",1563.03,1590.45,1563.03,1590.45,20],["2013-07-12",1590.45,1617.87,1590.45,1617.87,2080],["2013-07-15",1617.87,1645.29,1563.03,1563.03,5710],["2013-07-16",1563.03,1645.29,1563.03,1645.29,33040],["2013-07-17",1700.13,1700.13,1590.45,1590.45,20],["2013-07-18",1672.71,1672.71,1672.71,1672.71,30],["2013-07-19",1590.45,1645.29,1590.45,1645.29,610],["2013-07-22",1617.87,1672.71,1535.6,1672.71,1520],["2013-07-23",1645.29,1700.13,1645.29,1672.71,14330],["2013-07-24",1590.45,1617.87,1563.03,1617.87,16750],["2013-07-25",1535.6,1563.03,1508.18,1563.03,8500],["2013-07-26",1563.03,1590.45,1535.6,1590.45,250],["2013-07-29",1508.18,1590.45,1508.18,1590.45,9690],["2013-07-30",1590.45,1590.45,1590.45,1590.45,0],["2013-07-31",1590.45,1590.45,1508.18,1508.18,1120],["2013-08-01",1563.03,1590.45,1563.03,1590.45,11780],["2013-08-02",1645.29,1645.29,1590.45,1590.45,6040],["2013-08-05",1617.87,1700.13,1617.87,1617.87,34580],["2013-08-06",1700.13,1727.56,1700.13,1727.56,46000],["2013-08-07",1837.24,1837.24,1837.24,1837.24,13670],["2013-08-08",1946.93,1946.93,1946.93,1946.93,76340],["2013-08-09",1946.93,2001.77,1946.93,1974.35,20640],["2013-08-12",1919.51,1919.51,1892.08,1892.08,8760],["2013-08-13",1864.66,1919.51,1837.24,1837.24,29270],["2013-08-14",1782.4,1837.24,1782.4,1837.24,14520],["2013-08-15",1837.24,1837.24,1809.82,1837.24,5470],["2013-08-16",1837.24,1837.24,1837.24,1837.24,60],["2013-08-19",1837.24,1837.24,1782.4,1782.4,20760],["2013-08-20",1754.98,1782.4,1700.13,1727.56,5610],["2013-08-21",1782.4,1782.4,1727.56,1754.98,1020],["2013-08-22",1754.98,1782.4,1700.13,1727.56,3390],["2013-08-23",1727.56,1727.56,1727.56,1727.56,1000],["2013-08-26",1727.56,1727.56,1700.13,1700.13,2120],["2013-08-27",1672.71,1700.13,1672.71,1700.13,2190],["2013-08-28",1617.87,1645.29,1590.45,1590.45,18590],["2013-08-29",1535.6,1645.29,1535.6,1645.29,180],["2013-08-30",1645.29,1700.13,1645.29,1700.13,120],["2013-09-03",1645.29,1700.13,1645.29,1700.13,1140],["2013-09-04",1700.13,1700.13,1617.87,1617.87,1000],["2013-09-05",1617.87,1672.71,1617.87,1672.71,2510],["2013-09-06",1645.29,1672.71,1617.87,1672.71,180],["2013-09-09",1672.71,1672.71,1590.45,1590.45,1000],["2013-09-10",1617.87,1617.87,1563.03,1617.87,6870],["2013-09-11",1617.87,1617.87,1535.6,1535.6,3140],["2013-09-12",1617.87,1617.87,1535.6,1617.87,2450],["2013-09-13",1645.29,1645.29,1617.87,1617.87,20],["2013-09-16",1700.13,1700.13,1563.03,1645.29,790],["2013-09-17",1645.29,1645.29,1645.29,1645.29,0],["2013-09-18",1563.03,1590.45,1563.03,1590.45,190],["2013-09-19",1535.6,1590.45,1480.76,1590.45,6120],["2013-09-20",1563.03,1645.29,1480.76,1645.29,980],["2013-09-23",1672.71,1672.71,1672.71,1672.71,10],["2013-09-24",1645.29,1672.71,1590.45,1672.71,710],["2013-09-25",1563.03,1672.71,1563.03,1672.71,3310],["2013-09-26",1563.03,1645.29,1563.03,1563.03,9320],["2013-09-27",1617.87,1617.87,1617.87,1617.87,10],["2013-09-30",1590.45,1617.87,1590.45,1617.87,110],["2013-10-01",1617.87,1617.87,1508.18,1508.18,9640],["2013-10-02",1563.03,1590.45,1508.18,1508.18,1310],["2013-10-03",1535.6,1590.45,1508.18,1508.18,5210],["2013-10-04",1563.03,1590.45,1563.03,1590.45,5010],["2013-10-07",1590.45,1590.45,1535.6,1535.6,670],["2013-10-08",1535.6,1535.6,1535.6,1535.6,6800],["2013-10-09",1590.45,1590.45,1535.6,1563.03,2610],["2013-10-10",1535.6,1535.6,1535.6,1535.6,1500],["2013-10-11",1563.03,1590.45,1563.03,1590.45,5010],["2013-10-14",1535.6,1535.6,1535.6,1535.6,200],["2013-10-15",1590.45,1617.87,1590.45,1590.45,16450],["2013-10-16",1672.71,1700.13,1672.71,1672.71,18340],["2013-10-17",1645.29,1672.71,1617.87,1672.71,2540],["2013-10-18",1672.71,1672.71,1645.29,1672.71,5140],["2013-10-21",1782.4,1782.4,1782.4,1782.4,11370],["2013-10-22",1892.08,1892.08,1892.08,1892.08,24450],["2013-10-23",2001.77,2001.77,2001.77,2001.77,94110],["2013-10-24",1892.08,2084.04,1892.08,2029.19,179830],["2013-10-25",2001.77,2111.46,1974.35,2084.04,91480],["2013-10-28",2056.61,2084.04,2001.77,2001.77,28400],["2013-10-29",2001.77,2138.88,1946.93,2138.88,94480],["2013-10-30",2275.99,2275.99,2001.77,2001.77,185580],["2013-10-31",2084.04,2084.04,2001.77,2056.61,28000],["2013-11-01",2111.46,2111.46,2056.61,2056.61,28880],["2013-11-04",2056.61,2084.04,2056.61,2056.61,80650],["2013-11-05",2138.88,2138.88,2056.61,2138.88,118450],["2013-11-06",2084.04,2138.88,2056.61,2084.04,36690],["2013-11-07",2084.04,2111.46,2056.61,2111.46,19700],["2013-11-08",2111.46,2138.88,2056.61,2138.88,39070],["2013-11-11",2029.19,2138.88,2029.19,2111.46,17610],["2013-11-12",2084.04,2138.88,2084.04,2138.88,50920],["2013-11-13",2111.46,2138.88,2111.46,2111.46,7320],["2013-11-14",2138.88,2166.3,2111.46,2166.3,47190],["2013-11-15",2111.46,2193.72,2111.46,2193.72,10800],["2013-11-18",2111.46,2221.14,2111.46,2193.72,11940],["2013-11-19",2193.72,2221.14,2056.61,2193.72,21770],["2013-11-20",2221.14,2221.14,2193.72,2221.14,28060],["2013-11-21",2138.88,2275.99,2138.88,2193.72,25620],["2013-11-22",2193.72,2221.14,2193.72,2221.14,20170],["2013-11-25",2221.14,2303.41,2221.14,2221.14,6850],["2013-11-26",2221.14,2358.25,2221.14,2358.25,14550],["2013-11-27",2440.51,2440.51,2385.67,2413.09,580],["2013-11-28",2467.94,2467.94,2303.41,2303.41,13860],["2013-11-29",2385.67,2385.67,2303.41,2358.25,6580],["2013-12-02",2275.99,2330.83,2275.99,2303.41,8530],["2013-12-03",2413.09,2413.09,2275.99,2330.83,122440],["2013-12-04",2275.99,2413.09,2275.99,2385.67,4770],["2013-12-05",2248.56,2413.09,2248.56,2413.09,5710],["2013-12-06",2330.83,2385.67,2275.99,2385.67,220],["2013-12-09",2385.67,2385.67,2385.67,2385.67,120010],["2013-12-10",2248.56,2330.83,2248.56,2330.83,1110],["2013-12-11",2358.25,2358.25,2358.25,2358.25,10],["2013-12-12",2193.72,2358.25,2193.72,2193.72,10590],["2013-12-13",2193.72,2303.41,2193.72,2303.41,100],["2013-12-16",2330.83,2358.25,2221.14,2303.41,10190],["2013-12-17",2303.41,2303.41,2193.72,2193.72,33640],["2013-12-18",2303.41,2303.41,2221.14,2303.41,29200],["2013-12-19",2385.67,2440.51,2358.25,2440.51,21700],["2013-12-20",2385.67,2577.62,2303.41,2577.62,17240],["2013-12-23",2714.73,2714.73,2413.09,2632.47,10220],["2013-12-24",2659.89,2659.89,2467.94,2467.94,22050],["2013-12-25",2577.62,2577.62,2522.78,2577.62,60],["2013-12-26",2577.62,2577.62,2577.62,2577.62,10],["2013-12-27",2687.31,2687.31,2413.09,2413.09,1170],["2013-12-30",2522.78,2550.2,2275.99,2495.36,6960],["2013-12-31",2330.83,2467.94,2330.83,2467.94,260],["2014-01-02",2495.36,2495.36,2303.41,2495.36,7160],["2014-01-03",2330.83,2467.94,2330.83,2358.25,2810],["2014-01-06",2522.78,2522.78,2330.83,2385.67,2490],["2014-01-07",2413.09,2522.78,2221.14,2358.25,3670],["2014-01-08",2467.94,2467.94,2467.94,2467.94,160],["2014-01-09",2330.83,2522.78,2303.41,2522.78,11270],["2014-01-10",2550.2,2577.62,2385.67,2440.51,2390],["2014-01-13",2467.94,2495.36,2385.67,2385.67,136550],["2014-01-14",2522.78,2522.78,2522.78,2522.78,160],["2014-01-15",2495.36,2522.78,2495.36,2522.78,530],["2014-01-16",2385.67,2522.78,2385.67,2522.78,7100],["2014-01-17",2550.2,2550.2,2385.67,2385.67,910],["2014-01-20",2522.78,2522.78,2221.14,2221.14,197730],["2014-01-21",2330.83,2330.83,2221.14,2330.83,310],["2014-01-22",2303.41,2303.41,2193.72,2193.72,2060],["2014-01-23",2330.83,2330.83,2193.72,2330.83,500],["2014-01-24",2385.67,2385.67,2385.67,2385.67,60],["2014-01-27",2522.78,2522.78,2522.78,2522.78,90],["2014-02-06",2358.25,2632.47,2358.25,2358.25,53460],["2014-02-07",2413.09,2413.09,2413.09,2413.09,10620],["2014-02-10",2440.51,2577.62,2413.09,2522.78,56700],["2014-02-11",2467.94,2577.62,2440.51,2440.51,59240],["2014-02-12",2495.36,2605.04,2358.25,2522.78,29210],["2014-02-13",2550.2,2577.62,2413.09,2467.94,52040],["2014-02-14",2440.51,2605.04,2440.51,2440.51,32370],["2014-02-17",2413.09,2605.04,2385.67,2605.04,111480],["2014-02-18",2714.73,2769.57,2659.89,2769.57,47510],["2014-02-19",2961.52,2961.52,2961.52,2961.52,185080],["2014-02-20",3153.47,3153.47,2961.52,3016.37,72280],["2014-02-21",3208.32,3208.32,3126.05,3208.32,123730],["2014-02-24",3400.27,3427.69,3043.79,3427.69,185930],["2014-02-25",3564.8,3647.06,3427.69,3482.53,77420],["2014-02-26",3564.8,3647.06,3372.85,3509.95,6580],["2014-02-27",3647.06,3647.06,3345.42,3509.95,70870],["2014-02-28",3564.8,3647.06,3318.0,3647.06,122640],["2014-03-03",3839.01,3839.01,3537.38,3619.64,70090],["2014-03-04",3756.75,3784.17,3509.95,3701.9,60210],["2014-03-05",3701.9,3893.85,3701.9,3701.9,36410],["2014-03-06",3647.06,3893.85,3647.06,3701.9,24860],["2014-03-07",3592.22,3839.01,3592.22,3839.01,69060],["2014-03-10",3921.28,4085.81,3921.28,4085.81,54160],["2014-03-11",4360.02,4360.02,4332.6,4360.02,239920],["2014-03-12",4277.76,4360.02,4058.38,4058.38,3587550],["2014-03-13",4058.38,4250.33,3839.01,4222.91,2370],["2014-03-14",3948.7,4387.44,3948.7,3948.7,34580],["2014-03-17",4195.49,4222.91,3756.75,3756.75,450],["2014-03-18",3784.17,3839.01,3784.17,3839.01,1160],["2014-03-19",4058.38,4085.81,3701.9,4058.38,17000],["2014-03-20",4058.38,4113.23,4058.38,4113.23,5080],["2014-03-21",3976.12,3976.12,3839.01,3839.01,1646500],["2014-03-24",3948.7,3948.7,3948.7,3948.7,10],["2014-03-25",3948.7,3948.7,3729.33,3921.28,4110],["2014-03-26",3893.85,3921.28,3674.48,3921.28,5540],["2014-03-27",3674.48,3976.12,3674.48,3976.12,20],["2014-03-28",3756.75,4085.81,3701.9,4085.81,10010],["2014-03-31",3866.43,4058.38,3811.59,3976.12,28130],["2014-04-01",3839.01,3839.01,3701.9,3729.33,78820],["2014-04-02",3729.33,3729.33,3729.33,3729.33,25920],["2014-04-03",3948.7,3948.7,3729.33,3839.01,6350],["2014-04-04",3948.7,4085.81,3839.01,4085.81,76620],["2014-04-07",4085.81,4250.33,4058.38,4113.23,12290],["2014-04-08",4113.23,4113.23,3921.28,3921.28,5190],["2014-04-10",3893.85,4113.23,3893.85,3893.85,580],["2014-04-11",3976.12,4140.65,3976.12,4140.65,43480],["2014-04-14",4387.44,4414.86,4387.44,4414.86,111310],["2014-04-15",4524.55,4524.55,4387.44,4524.55,7500],["2014-04-16",4305.18,4387.44,4250.33,4250.33,29000],["2014-04-17",4250.33,4250.33,4113.23,4250.33,6440],["2014-04-18",4250.33,4469.71,3976.12,4195.49,131940],["2014-04-21",4168.07,4387.44,4168.07,4168.07,7030],["2014-04-22",4250.33,4332.6,4222.91,4305.18,92830],["2014-04-23",4387.44,4387.44,4277.76,4277.76,79400],["2014-04-24",4524.55,4524.55,4250.33,4250.33,19570],["2014-04-25",4250.33,4305.18,4195.49,4195.49,47120],["2014-04-28",4305.18,4442.29,4305.18,4414.86,49970],["2014-04-29",4414.86,4469.71,4387.44,4469.71,30320],["2014-05-05",4469.71,4469.71,4360.02,4442.29,38000],["2014-05-06",4414.86,4442.29,4387.44,4442.29,91760],["2014-05-07",4497.13,4743.92,4497.13,4743.92,85900],["2014-05-08",4634.24,4634.24,4442.29,4524.55,85160],["2014-05-09",4798.76,4798.76,4798.76,4798.76,10],["2014-05-12",4798.76,4798.76,4579.39,4579.39,28350],["2014-05-13",4579.39,4579.39,4579.39,4579.39,730],["2014-05-14",4689.08,4716.5,4689.08,4716.5,5000],["2014-05-15",4716.5,4881.03,4469.71,4881.03,18710],["2014-05-16",4551.97,4661.66,4551.97,4661.66,2320],["2014-05-19",4935.87,4935.87,4442.29,4935.87,120],["2014-05-20",4689.08,4716.5,4661.66,4661.66,6510],["2014-05-21",4935.87,4935.87,4689.08,4689.08,770],["2014-05-22",4935.87,4935.87,4551.97,4798.76,310],["2014-05-23",4935.87,4935.87,4661.66,4661.66,1130],["2014-05-26",4606.81,4935.87,4579.39,4743.92,13430],["2014-05-27",4935.87,5045.56,4716.5,4908.45,14020],["2014-05-28",4881.03,5237.51,4881.03,5237.51,262990],["2014-05-29",4963.29,5484.3,4963.29,4990.72,2060],["2014-05-30",4853.61,5319.77,4826.19,4826.19,1280],["2014-06-02",4853.61,5155.24,4826.19,5155.24,24080],["2014-06-03",5100.4,5511.72,5072.98,5511.72,19750],["2014-06-04",5511.72,5895.63,5292.35,5895.63,5540],["2014-06-05",5895.63,6279.53,5895.63,6279.53,8050],["2014-06-06",6690.85,6690.85,5977.89,5977.89,250],["2014-06-09",6389.21,6389.21,6389.21,6389.21,1960],["2014-06-10",6827.96,6827.96,6827.96,6827.96,111200],["2014-06-11",7294.12,7294.12,6855.38,7294.12,336590],["2014-06-12",7787.71,7787.71,7760.29,7787.71,137270],["2014-06-13",8253.88,8308.72,7815.13,8253.88,526890],["2014-06-16",8253.88,8281.3,8061.92,8061.92,726120],["2014-06-17",8007.08,8007.08,7595.76,7595.76,303130],["2014-06-18",7321.54,7321.54,7184.44,7184.44,210230],["2014-06-19",6827.96,6827.96,6690.85,6690.85,235400],["2014-06-20",6444.06,7102.17,6224.68,6444.06,322390],["2014-06-23",6416.63,6882.8,6416.63,6526.32,180590],["2014-06-24",6526.32,6937.64,6526.32,6718.27,66820],["2014-06-25",6718.27,7184.44,6718.27,7184.44,59440],["2014-06-26",7321.54,7678.02,7321.54,7540.92,141000],["2014-06-27",7540.92,7678.02,7431.23,7431.23,218240],["2014-06-30",7458.65,7458.65,7019.91,7019.91,73480],["2014-07-01",6992.49,6992.49,6773.11,6773.11,75280],["2014-07-02",6718.27,7239.28,6718.27,7047.33,94680],["2014-07-03",7047.33,7074.75,6937.64,7074.75,54630],["2014-07-04",7074.75,7102.17,6882.8,6882.8,62540],["2014-07-07",6882.8,6882.8,6636.01,6663.43,77380],["2014-07-08",6636.01,6663.43,6498.9,6581.16,96340],["2014-07-09",6581.16,6608.58,6553.74,6608.58,44990],["2014-07-10",6608.58,6608.58,6444.06,6526.32,123890],["2014-07-11",6498.9,6553.74,6498.9,6498.9,42220],["2014-07-14",6498.9,6526.32,6471.48,6471.48,92220],["2014-07-15",6471.48,6471.48,6444.06,6471.48,132100],["2014-07-16",6498.9,6608.58,6498.9,6608.58,155680],["2014-07-17",6636.01,6663.43,6608.58,6663.43,77940],["2014-07-18",6663.43,6773.11,6636.01,6745.69,80860],["2014-07-21",6608.58,6636.01,6361.79,6361.79,127110],["2014-07-22",6361.79,6361.79,6197.26,6197.26,91740],["2014-07-23",6224.68,6608.58,6224.68,6608.58,116430],["2014-07-24",6608.58,7047.33,6608.58,7047.33,379540],["2014-07-25",7074.75,7184.44,7019.91,7019.91,111440],["2014-07-28",6992.49,7019.91,6718.27,6718.27,231010],["2014-07-29",6718.27,6827.96,6553.74,6636.01,154530],["2014-07-30",6636.01,6636.01,6553.74,6608.58,90450],["2014-07-31",6608.58,6663.43,6581.16,6608.58,96700],["2014-08-01",6608.58,6608.58,6498.9,6526.32,42350],["2014-08-04",6526.32,6553.74,6471.48,6526.32,76260],["2014-08-05",6526.32,6553.74,6526.32,6553.74,57900],["2014-08-06",6581.16,6800.54,6581.16,6636.01,176620],["2014-08-07",6636.01,6663.43,6553.74,6663.43,89100],["2014-08-08",6663.43,6718.27,6553.74,6636.01,182300],["2014-08-11",6636.01,6827.96,6636.01,6827.96,193920],["2014-08-12",6882.8,7129.59,6882.8,7129.59,162780],["2014-08-13",7129.59,7184.44,7074.75,7129.59,112460],["2014-08-14",7129.59,7211.86,7129.59,7157.02,95500],["2014-08-15",7129.59,7129.59,7019.91,7019.91,159950],["2014-08-18",6992.49,7074.75,6965.06,7019.91,91430],["2014-08-19",7047.33,7266.7,7047.33,7239.28,239440],["2014-08-20",7266.7,7458.65,7239.28,7458.65,303720],["2014-08-21",7458.65,7678.02,7458.65,7678.02,243940],["2014-08-22",7595.76,7842.55,7595.76,7842.55,163890],["2014-08-25",7815.13,8253.88,7760.29,8253.88,309000],["2014-08-26",8253.88,8253.88,8089.35,8199.03,184170],["2014-08-27",8199.03,8253.88,8171.61,8199.03,172070],["2014-08-28",8199.03,8253.88,8171.61,8171.61,146120],["2014-08-29",8171.61,8199.03,8144.19,8144.19,92100],["2014-09-03",8144.19,8226.45,8144.19,8226.45,151500],["2014-09-04",8226.45,8253.88,8171.61,8226.45,91300],["2014-09-05",8226.45,8253.88,8171.61,8253.88,116090],["2014-09-08",8281.3,8720.04,8281.3,8720.04,194650],["2014-09-09",8747.46,8829.73,8610.36,8610.36,290500],["2014-09-10",8610.36,8665.2,8528.09,8665.2,90730],["2014-09-11",8665.2,8720.04,8637.78,8692.62,107130],["2014-09-12",8692.62,9076.52,8692.62,9076.52,301120],["2014-09-15",9103.94,9515.27,9103.94,9515.27,184600],["2014-09-16",9542.69,9624.95,9460.42,9624.95,144010],["2014-09-17",9679.79,10283.07,9624.95,10283.07,605790],["2014-09-18",10310.49,10420.18,10283.07,10420.18,2094650],["2014-09-19",10447.6,11133.13,10447.6,11133.13,1156870],["2014-09-22",11105.71,11105.71,10639.55,10804.08,245340],["2014-09-23",10694.39,10694.39,10091.12,10091.12,114300],["2014-09-24",10145.96,10145.96,9707.22,10063.7,114300],["2014-09-25",10063.7,10749.23,10063.7,10749.23,196540],["2014-09-26",10749.23,10776.65,10557.28,10557.28,81030],["2014-09-29",10557.28,10557.28,10392.75,10529.86,149340],["2014-09-30",10529.86,10694.39,10447.6,10475.02,162950],["2014-10-01",10502.44,10557.28,10392.75,10392.75,166590],["2014-10-02",10392.75,11105.71,10255.65,10913.76,539350],["2014-10-03",10913.76,11242.82,10804.08,11242.82,122230],["2014-10-06",11242.82,12010.62,11215.4,12010.62,272910],["2014-10-07",12010.62,12065.47,11379.93,12065.47,318070],["2014-10-08",12092.89,12888.11,12092.89,12476.79,208390],["2014-10-09",12476.79,13299.43,12339.68,12942.95,266690],["2014-10-10",12888.11,13052.64,12202.57,12202.57,91470],["2014-10-13",12202.57,12751.0,12202.57,12751.0,256300],["2014-10-14",12751.0,12860.69,12339.68,12367.1,133830],["2014-10-15",12476.79,12613.9,12202.57,12476.79,181890],["2014-10-16",12421.95,12559.05,12010.62,12010.62,89160],["2014-10-17",12010.62,12202.57,11955.78,12120.31,73250],["2014-10-20",12120.31,12202.57,12038.04,12092.89,92740],["2014-10-21",12065.47,12147.73,11928.36,12092.89,91500],["2014-10-22",12120.31,12559.05,12092.89,12559.05,154350],["2014-10-23",12504.21,13436.54,12367.1,13381.7,543360],["2014-10-24",13381.7,13409.12,12641.32,12970.38,140310],["2014-10-27",12833.27,12970.38,12120.31,12120.31,121560],["2014-10-28",12120.31,12394.52,11517.04,12120.31,104010],["2014-10-29",12175.15,12367.1,12175.15,12367.1,75230],["2014-10-30",12421.95,12504.21,11791.25,12339.68,92030],["2014-10-31",12339.68,12339.68,11846.09,12339.68,155220],["2014-11-03",12476.79,12531.63,12065.47,12284.84,125720],["2014-11-04",12284.84,12284.84,11873.52,12230.0,153350],["2014-11-05",12257.42,12284.84,12065.47,12202.57,102790],["2014-11-06",12339.68,12421.95,12147.73,12421.95,147170],["2014-11-07",12449.37,12888.11,12394.52,12613.9,175940],["2014-11-10",12751.0,12751.0,12531.63,12613.9,126610],["2014-11-11",12751.0,12778.43,12476.79,12504.21,126180],["2014-11-12",12531.63,13162.33,12421.95,12833.27,233620],["2014-11-13",12888.11,12942.95,12476.79,12476.79,110180],["2014-11-14",12504.21,12613.9,12394.52,12613.9,85470],["2014-11-17",13491.38,13491.38,13491.38,13491.38,80130],["2014-11-18",13984.97,14396.29,13436.54,14396.29,626470],["2014-11-19",14396.29,14944.72,13409.12,14670.51,529470],["2014-11-20",14533.4,14670.51,13847.86,14670.51,317370],["2014-11-21",14533.4,14533.4,13655.91,14259.19,672300],["2014-11-24",14122.08,14122.08,13381.7,13381.7,135280],["2014-11-25",13409.12,13409.12,12613.9,12942.95,203910],["2014-11-26",12942.95,12997.8,12038.04,12038.04,265150],["2014-11-27",12010.62,12586.47,11215.4,12586.47,237100],["2014-11-28",12531.63,12531.63,12065.47,12065.47,90520],["2014-12-01",12065.47,12065.47,11352.51,11352.51,94220],["2014-12-02",11352.51,11517.04,11352.51,11517.04,48740],["2014-12-03",11626.72,11763.83,11544.46,11681.56,179630],["2014-12-04",11708.99,11791.25,11708.99,11708.99,121510],["2014-12-05",11708.99,11736.41,11681.56,11736.41,77910],["2014-12-08",11763.83,11818.67,11763.83,11763.83,86030],["2014-12-09",11763.83,11791.25,11708.99,11763.83,454200],["2014-12-10",11873.52,11900.94,11736.41,11763.83,44870],["2014-12-11",11654.14,11763.83,11434.77,11544.46,55680],["2014-12-12",11544.46,11708.99,11517.04,11571.88,44300],["2014-12-15",11571.88,11626.72,11571.88,11599.3,47910],["2014-12-16",11599.3,11626.72,11352.51,11379.93,86420],["2014-12-17",11407.35,11462.19,11050.87,11379.93,84860],["2014-12-18",11407.35,11462.19,11379.93,11407.35,42800],["2014-12-19",11434.77,11489.61,11297.66,11297.66,85690],["2014-12-22",11270.24,11434.77,11270.24,11434.77,87570],["2014-12-23",11434.77,11434.77,11352.51,11379.93,90970],["2014-12-24",11407.35,11462.19,11379.93,11379.93,75890],["2014-12-25",11379.93,11379.93,11187.98,11325.09,54420],["2014-12-26",11242.82,11325.09,11187.98,11187.98,49650],["2014-12-29",11187.98,11297.66,10941.18,10968.61,74120],["2014-12-30",10968.61,10996.03,10612.13,10996.03,85000],["2014-12-31",11023.45,11763.83,11023.45,11763.83,149610],["2015-01-05",11791.25,11791.25,11489.61,11517.04,101830],["2015-01-06",11517.04,11599.3,11489.61,11599.3,84990],["2015-01-07",11626.72,12394.52,11626.72,12394.52,339810],["2015-01-08",12449.37,13244.59,12449.37,13244.59,336440],["2015-01-09",13272.01,13984.97,13272.01,13710.76,242480],["2015-01-12",13601.07,13710.76,12751.0,13354.28,303500],["2015-01-13",13326.86,13409.12,13162.33,13189.75,127420],["2015-01-14",13217.17,13272.01,13052.64,13189.75,79750],["2015-01-15",13217.17,13299.43,13189.75,13189.75,107650],["2015-01-16",13217.17,13984.97,13162.33,13984.97,452840],["2015-01-19",14944.72,14944.72,14944.72,14944.72,1088800],["2015-01-20",15081.83,15218.94,13984.97,14944.72,1064910],["2015-01-21",14944.72,15081.83,13984.97,14533.4,163190],["2015-01-22",14670.51,14670.51,13628.49,14533.4,240800],["2015-01-23",14670.51,14670.51,13518.81,13984.97,581560],["2015-01-26",13847.86,14259.19,13025.22,13299.43,424090],["2015-01-27",13299.43,13299.43,12394.52,13162.33,529250],["2015-01-28",13052.64,13052.64,12257.42,13025.22,491810],["2015-01-29",12942.95,13710.76,12230.0,13710.76,333890],["2015-01-30",13299.43,13326.86,12805.85,12805.85,181570],["2015-02-02",12805.85,12805.85,11928.36,12339.68,444030],["2015-02-03",12339.68,12367.1,11489.61,12065.47,433130],["2015-02-04",11242.82,11791.25,11242.82,11791.25,368060],["2015-02-05",11736.41,11955.78,11544.46,11900.94,266760],["2015-02-06",11900.94,11983.2,11846.09,11846.09,272730],["2015-02-09",11818.67,11873.52,11736.41,11736.41,241420],["2015-02-10",11763.83,11846.09,11708.99,11791.25,145900],["2015-02-11",11818.67,12312.26,11818.67,12284.84,356530],["2015-02-12",12339.68,12476.79,12312.26,12339.68,263330],["2015-02-13",12367.1,12476.79,12230.0,12339.68,231130],["2015-02-24",12367.1,12367.1,11846.09,12065.47,183380],["2015-02-25",12065.47,12120.31,11818.67,11928.36,216400],["2015-02-26",11928.36,12038.04,11763.83,11791.25,222220],["2015-02-27",11818.67,11900.94,11708.99,11791.25,190950],["2015-03-02",11818.67,11928.36,11434.77,11654.14,477400],["2015-03-03",11681.56,11681.56,11242.82,11434.77,633470],["2015-03-04",11462.19,11517.04,11187.98,11489.61,887570],["2015-03-05",11517.04,11571.88,11215.4,11379.93,501850],["2015-03-06",11379.93,11407.35,11160.56,11297.66,366410],["2015-03-09",11242.82,11325.09,11105.71,11242.82,423770],["2015-03-10",11242.82,11242.82,11105.71,11215.4,466780],["2015-03-11",11187.98,11215.4,11050.87,11215.4,382280],["2015-03-12",11133.13,11352.51,11050.87,11297.66,448470],["2015-03-13",11325.09,11325.09,11187.98,11215.4,261940],["2015-03-16",11215.4,11846.09,11050.87,11544.46,515950],["2015-03-17",12348.85,12348.85,12348.85,12348.85,6340],["2015-03-18",13167.56,13167.56,13167.56,13167.56,10540],["2015-03-19",14054.49,14054.49,14054.49,14054.49,191030],["2015-03-20",14873.2,15009.65,14463.85,15009.65,762070],["2015-03-23",15896.59,16033.04,15555.46,16033.04,435750],["2015-03-24",16305.94,16715.3,16101.26,16374.17,1225730],["2015-03-25",15691.91,16510.62,15623.68,15623.68,645750],["2015-03-26",15009.65,15691.91,15009.65,15350.78,297260],["2015-03-27",15077.88,16374.17,15077.88,16374.17,1004420],["2015-03-30",16715.3,17465.78,16578.84,17465.78,1140120],["2015-03-31",17738.68,17738.68,17056.42,17738.68,398450],["2015-04-01",16510.62,16851.75,16510.62,16578.84,838920],["2015-04-02",15760.14,16033.04,15555.46,16033.04,375710],["2015-04-03",16101.26,17124.65,15419.01,17124.65,1157500],["2015-04-06",17738.68,17738.68,16988.2,17397.55,425880],["2015-04-07",17192.88,18284.49,16715.3,18284.49,890990],["2015-04-08",17329.33,17738.68,17056.42,17056.42,970730],["2015-04-09",17192.88,17192.88,16442.39,17124.65,376440],["2015-04-10",17329.33,17329.33,16578.84,16578.84,244560],["2015-04-13",15964.81,16715.3,15691.91,15691.91,641080],["2015-04-14",15691.91,16033.04,15282.56,15555.46,386340],["2015-04-15",15623.68,15691.91,15350.78,15623.68,299120],["2015-04-16",15623.68,15691.91,14873.2,14873.2,414490],["2015-04-17",15009.65,15896.59,15009.65,15896.59,495750],["2015-04-20",16033.04,16374.17,15828.36,16305.94,416440],["2015-04-21",16305.94,16305.94,15828.36,16033.04,342330],["2015-04-22",15964.81,16033.04,15487.23,15487.23,303850],["2015-04-23",15555.46,15691.91,15146.1,15146.1,298250],["2015-04-24",15214.33,15623.68,15146.1,15282.56,226440],["2015-04-27",15350.78,15487.23,15146.1,15282.56,139710],["2015-05-04",15419.01,15555.46,14259.17,14259.17,448850],["2015-05-05",14327.4,14463.85,13645.14,14327.4,297640],["2015-05-06",14327.4,14327.4,13918.04,14190.94,245230],["2015-05-07",14190.94,14532.07,13986.27,14532.07,219180],["2015-05-08",14259.17,14668.52,14259.17,14600.3,226360],["2015-05-11",14600.3,14873.2,14600.3,14804.98,598620],["2015-05-12",14804.98,14941.43,14463.85,14668.52,277440],["2015-05-13",14736.75,14804.98,14463.85,14463.85,206020],["2015-05-14",14668.52,15419.01,14668.52,15419.01,584220],["2015-05-15",15555.46,15828.36,15146.1,15146.1,390320],["2015-05-18",15214.33,15282.56,14736.75,14941.43,611740],["2015-05-19",14873.2,15282.56,14668.52,15214.33,570840],["2015-05-20",15214.33,15487.23,14395.62,15350.78,500870],["2015-05-21",15350.78,15350.78,14327.4,15009.65,896800],["2015-05-22",14873.2,14873.2,14600.3,14804.98,457580],["2015-05-25",14804.98,14804.98,14190.94,14532.07,323910],["2015-05-26",13849.82,14327.4,13713.37,13986.27,375790],["2015-05-27",13986.27,14941.43,13918.04,14941.43,1102160],["2015-05-28",14941.43,15146.1,14736.75,14941.43,546860],["2015-05-29",14873.2,14873.2,14532.07,14600.3,220300],["2015-06-01",14600.3,14668.52,14190.94,14259.17,352240],["2015-06-02",14259.17,14873.2,14190.94,14463.85,1105720],["2015-06-03",14532.07,14941.43,14327.4,14941.43,367260],["2015-06-04",15009.65,15282.56,14873.2,15146.1,459040],["2015-06-05",15077.88,15214.33,14736.75,15146.1,462160],["2015-06-08",15214.33,15691.91,15146.1,15419.01,671140],["2015-06-09",15350.78,15350.78,14804.98,14941.43,318250],["2015-06-10",14941.43,15009.65,14600.3,14941.43,264370],["2015-06-11",14941.43,15964.81,14873.2,15623.68,544820],["2015-06-12",15691.91,16305.94,15691.91,15964.81,1020790],["2015-06-15",15964.81,16101.26,15623.68,15691.91,564870],["2015-06-16",15350.78,15760.14,15077.88,15077.88,2301680],["2015-06-17",15009.65,15214.33,14736.75,14941.43,1126850],["2015-06-18",15009.65,15964.81,14804.98,15964.81,1616130],["2015-06-19",16169.49,16578.84,15623.68,15691.91,1244440],["2015-06-22",15487.23,15555.46,15214.33,15214.33,772340],["2015-06-23",15214.33,15214.33,14600.3,14804.98,1149920],["2015-06-24",14668.52,14736.75,14054.49,14327.4,817860],["2015-06-25",14327.4,14327.4,13918.04,14190.94,540990],["2015-06-26",14327.4,14668.52,14122.72,14327.4,382460],["2015-06-29",14327.4,14327.4,13918.04,14190.94,319080],["2015-06-30",14190.94,14190.94,13576.91,13645.14,650450],["2015-07-01",13918.04,13986.27,13440.46,13713.37,764780],["2015-07-02",13713.37,13713.37,13304.01,13645.14,648920],["2015-07-03",13508.69,14190.94,13440.46,14054.49,606840],["2015-07-06",14054.49,14054.49,13713.37,13781.59,544340],["2015-07-07",13781.59,13781.59,13645.14,13781.59,505960],["2015-07-08",13781.59,13781.59,13304.01,13304.01,773260],["2015-07-09",13304.01,13645.14,13304.01,13372.24,757840],["2015-07-10",13576.91,13576.91,13031.11,13167.56,1053780],["2015-07-13",14021.43,14021.43,14021.43,14021.43,293510],["2015-07-14",14920.24,14920.24,14111.31,14201.19,2152590],["2015-07-15",14380.95,14470.83,14291.07,14291.07,460760],["2015-07-16",14380.95,14560.71,14380.95,14560.71,321470],["2015-07-17",14740.48,14740.48,14470.83,14560.71,405470],["2015-07-20",14380.95,14380.95,13931.55,14380.95,292310],["2015-07-21",14470.83,14470.83,13931.55,13931.55,464420],["2015-07-22",14021.43,14021.43,13572.02,13931.55,216890],["2015-07-23",14021.43,14021.43,13661.9,13751.79,418740],["2015-07-24",13661.9,13841.67,13572.02,13751.79,203240],["2015-07-27",13841.67,13841.67,13302.38,13392.26,161520],["2015-07-28",13302.38,13392.26,13032.74,13032.74,567860],["2015-07-29",13032.74,13302.38,13032.74,13212.5,174110],["2015-07-30",13122.62,13392.26,13122.62,13392.26,493730],["2015-07-31",13482.14,13661.9,13392.26,13482.14,412070],["2015-08-03",13392.26,13392.26,13122.62,13212.5,311210],["2015-08-04",13212.5,13302.38,13032.74,13212.5,507760],["2015-08-05",13212.5,13392.26,13122.62,13302.38,225850],["2015-08-06",13302.38,13302.38,13032.74,13212.5,223150],["2015-08-07",13212.5,13302.38,13032.74,13212.5,385310],["2015-08-10",13302.38,13302.38,13032.74,13212.5,163730],["2015-08-11",13212.5,13212.5,12852.98,13032.74,321400],["2015-08-12",13032.74,13122.62,12942.86,13032.74,326870],["2015-08-13",13032.74,13302.38,12942.86,13122.62,359530],["2015-08-14",13212.5,13661.9,13212.5,13661.9,774630],["2015-08-17",13751.79,13841.67,13302.38,13302.38,653800],["2015-08-18",13302.38,13392.26,13122.62,13122.62,490430],["2015-08-19",13032.74,13212.5,12763.1,12942.86,562210],["2015-08-20",12942.86,13122.62,12673.21,12673.21,250340],["2015-08-21",12673.21,12763.1,12313.69,12673.21,1124580],["2015-08-24",12493.45,12583.33,11864.29,12493.45,721110],["2015-08-25",12044.05,12133.93,11774.4,12133.93,339910],["2015-08-26",12223.81,12942.86,12223.81,12942.86,414000],["2015-08-27",13122.62,13482.14,13122.62,13122.62,415850],["2015-08-28",13212.5,13302.38,12942.86,13122.62,238080],["2015-08-31",13032.74,13122.62,12493.45,12493.45,178010],["2015-09-01",12583.33,12673.21,12313.69,12493.45,183650],["2015-09-03",12493.45,12493.45,12133.93,12133.93,146650],["2015-09-04",12493.45,12493.45,11954.17,12133.93,96970],["2015-09-07",12044.05,12133.93,11954.17,12044.05,142900],["2015-09-08",11954.17,12493.45,11954.17,12223.81,169500],["2015-09-09",12403.57,12403.57,12133.93,12313.69,148750],["2015-09-10",12133.93,12313.69,12044.05,12223.81,101630],["2015-09-11",12223.81,12223.81,12044.05,12133.93,130910],["2015-09-14",12044.05,12223.81,11954.17,12044.05,134670],["2015-09-15",12044.05,12044.05,11774.4,11774.4,136340],["2015-09-16",11684.52,11864.29,11684.52,11864.29,78920],["2015-09-17",11954.17,12044.05,11864.29,12044.05,111700],["2015-09-18",12133.93,12852.98,12044.05,12673.21,304540],["2015-09-21",12583.33,12673.21,12133.93,12403.57,368290],["2015-09-22",12403.57,12403.57,12133.93,12223.81,109170],["2015-09-23",12223.81,12403.57,12133.93,12223.81,148690],["2015-09-24",12133.93,12223.81,12044.05,12133.93,112620],["2015-09-25",12044.05,12133.93,11774.4,11774.4,204820],["2015-09-28",11594.64,11864.29,11325.0,11325.0,176580],["2015-09-29",11145.24,11504.76,11145.24,11414.88,17450],["2015-09-30",11684.52,11774.4,11325.0,11414.88,32050],["2015-10-01",11325.0,11504.76,11325.0,11504.76,53510],["2015-10-02",10785.71,10785.71,10785.71,10785.71,217370],["2015-10-05",10066.67,10156.55,10066.67,10156.55,6124680],["2015-10-06",10246.43,10336.31,9797.02,10246.43,728910],["2015-10-07",10246.43,10246.43,10066.67,10246.43,776330],["2015-10-08",10066.67,10785.71,10066.67,10695.83,1966420],["2015-10-09",10695.83,10875.6,10516.07,10785.71,1080180],["2015-10-12",10785.71,10875.6,10156.55,10156.55,867350],["2015-10-13",10246.43,10605.95,10246.43,10516.07,1184840],["2015-10-14",10516.07,10516.07,10336.31,10426.19,400280],["2015-10-15",10426.19,10516.07,10426.19,10426.19,783010],["2015-10-16",10426.19,10516.07,10336.31,10336.31,1194240],["2015-10-19",10336.31,10426.19,10336.31,10336.31,602730],["2015-10-20",10336.31,10336.31,10246.43,10246.43,537760],["2015-10-21",10336.31,10426.19,10246.43,10336.31,734540],["2015-10-22",10336.31,10426.19,10246.43,10246.43,426390],["2015-10-23",10246.43,10426.19,10246.43,10246.43,911060],["2015-10-26",10246.43,10695.83,10246.43,10695.83,2708940],["2015-10-27",10695.83,11055.36,10695.83,10875.6,1831050],["2015-10-28",10965.48,11055.36,10695.83,10785.71,682440],["2015-10-29",10785.71,11235.12,10785.71,11055.36,1950340],["2015-10-30",11055.36,11145.24,10965.48,11055.36,747160],["2015-11-02",11055.36,11235.12,10965.48,10965.48,673590],["2015-11-03",10965.48,11055.36,10785.71,10965.48,874110],["2015-11-04",11055.36,11145.24,10965.48,10965.48,844770],["2015-11-05",10965.48,11055.36,10785.71,10785.71,443290],["2015-11-06",10785.71,10875.6,10426.19,10426.19,955790],["2015-11-09",10516.07,10605.95,10426.19,10605.95,360940],["2015-11-10",10605.95,10605.95,10426.19,10426.19,195490],["2015-11-11",10426.19,10426.19,10246.43,10426.19,312480],["2015-11-12",10426.19,10516.07,10156.55,10516.07,541720],["2015-11-13",10516.07,10875.6,10426.19,10785.71,1213540],["2015-11-16",10695.83,11145.24,10695.83,10875.6,1488850],["2015-11-17",10875.6,11055.36,10875.6,10965.48,1096930],["2015-11-18",10965.48,10965.48,10785.71,10875.6,506630],["2015-11-19",10785.71,10875.6,10695.83,10875.6,770980],["2015-11-20",10875.6,11594.64,10785.71,11594.64,2606540],["2015-11-23",11864.29,12403.57,11864.29,12403.57,2603280],["2015-11-24",12493.45,12673.21,12133.93,12223.81,1826650],["2015-11-25",12223.81,12763.1,12223.81,12673.21,3587930],["2015-11-26",12763.1,12852.98,12403.57,12493.45,2113320],["2015-11-27",12493.45,13302.38,12403.57,12852.98,3387210],["2015-11-30",12763.1,12852.98,12403.57,12583.33,1984870],["2015-12-01",12583.33,12763.1,12403.57,12763.1,1343380],["2015-12-02",12763.1,13302.38,12763.1,13122.62,2209320],["2015-12-03",13032.74,13212.5,12852.98,12942.86,978560],["2015-12-04",12942.86,12942.86,12673.21,12673.21,1057210],["2015-12-07",12673.21,13032.74,12403.57,12493.45,1529620],["2015-12-08",12493.45,12852.98,12313.69,12852.98,898370],["2015-12-09",12852.98,12942.86,12403.57,12403.57,1223210],["2015-12-10",12313.69,12493.45,11594.64,11594.64,1999540],["2015-12-11",11414.88,11504.76,10875.6,11055.36,2278250],["2015-12-14",10965.48,11235.12,10875.6,11235.12,637100],["2015-12-15",11235.12,11864.29,11235.12,11594.64,924110],["2015-12-16",11684.52,11864.29,11504.76,11594.64,1333670],["2015-12-17",11594.64,11684.52,11504.76,11594.64,1007180],["2015-12-18",11504.76,11504.76,11235.12,11504.76,1546350],["2015-12-21",11504.76,11594.64,11325.0,11325.0,1842000],["2015-12-22",11325.0,11504.76,11235.12,11414.88,531060],["2015-12-23",11504.76,11684.52,11414.88,11684.52,755210],["2015-12-24",11684.52,11864.29,11594.64,11684.52,746700],["2015-12-25",11684.52,11864.29,11594.64,11594.64,747850],["2015-12-28",11774.4,11954.17,11684.52,11684.52,1019100],["2015-12-29",11774.4,11954.17,11684.52,11864.29,405870],["2015-12-30",12044.05,12403.57,12044.05,12133.93,1368670],["2015-12-31",12223.81,12493.45,12133.93,12493.45,1352100],["2016-01-04",12493.45,12852.98,12313.69,12313.69,1126510],["2016-01-05",12133.93,12313.69,11864.29,11954.17,2014750],["2016-01-06",11864.29,12313.69,11864.29,12133.93,681100],["2016-01-07",12044.05,12493.45,11954.17,12313.69,1251760],["2016-01-08",12313.69,12583.33,12133.93,12313.69,4783910],["2016-01-11",12223.81,12583.33,12133.93,12583.33,5060740],["2016-01-12",12493.45,13392.26,12493.45,13392.26,5764893],["2016-01-13",13572.02,13931.55,13122.62,13661.9,2194770],["2016-01-14",13302.38,13841.67,13122.62,13841.67,3355520],["2016-01-15",13751.79,13931.55,13482.14,13661.9,1656240],["2016-01-18",13212.5,13572.02,12763.1,12942.86,1513860],["2016-01-19",12942.86,13482.14,12763.1,13482.14,3215350],["2016-01-20",13212.5,13572.02,13122.62,13482.14,2301740],["2016-01-21",13122.62,13392.26,12673.21,13032.74,2845290],["2016-01-22",12942.86,13302.38,12403.57,13122.62,2443300],["2016-01-25",13212.5,14021.43,13212.5,14021.43,2834700],["2016-01-26",13751.79,14021.43,13302.38,13751.79,1032890],["2016-01-27",13661.9,14380.95,13661.9,14291.07,3017690],["2016-01-28",14291.07,14560.71,14111.31,14380.95,2028470],["2016-01-29",14380.95,14560.71,14201.19,14470.83,1710390],["2016-02-01",14380.95,14830.36,14380.95,14740.48,2146280],["2016-02-02",14650.6,14830.36,14470.83,14650.6,1460080],["2016-02-03",14470.83,15100.0,14291.07,15100.0,1530980],["2016-02-04",15100.0,15369.64,15100.0,15189.88,1207030],["2016-02-05",15189.88,15729.17,15189.88,15729.17,1914000],["2016-02-15",15639.29,15819.05,15369.64,15819.05,1168180],["2016-02-16",15819.05,15998.81,15639.29,15639.29,1900040],["2016-02-17",15549.4,15819.05,15189.88,15819.05,3168200],["2016-02-18",15729.17,16178.57,15459.52,16178.57,2695140],["2016-02-19",15908.93,16448.21,15908.93,16268.45,2064290],["2016-02-22",16268.45,16358.33,16088.69,16268.45,2390580],["2016-02-23",16358.33,16717.86,15998.81,16717.86,3311580],["2016-02-24",16717.86,16897.62,16538.1,16807.74,2276920],["2016-02-25",16807.74,16897.62,16538.1,16897.62,2363290],["2016-02-26",16897.62,17257.14,16538.1,16897.62,4527880],["2016-02-29",16717.86,16807.74,16538.1,16717.86,2698390],["2016-03-01",16627.98,16627.98,15549.4,15549.4,3521590],["2016-03-02",14470.83,15100.0,14470.83,14830.36,4972690],["2016-03-03",14830.36,14920.24,14021.43,14380.95,1873830],["2016-03-04",14380.95,14740.48,14021.43,14470.83,1895470],["2016-03-07",13482.14,13482.14,13482.14,13482.14,3972600],["2016-03-08",12583.33,12583.33,12583.33,12583.33,3200780],["2016-03-09",12044.05,12852.98,11954.17,12044.05,3288410],["2016-03-10",12133.93,12403.57,11864.29,12403.57,1927720],["2016-03-11",12403.57,12493.45,12133.93,12403.57,2357560],["2016-03-14",12223.81,12403.57,12044.05,12223.81,2581390],["2016-03-15",12044.05,12044.05,11684.52,11954.17,2321550],["2016-03-16",11864.29,12583.33,11684.52,12493.45,4821580],["2016-03-17",12583.33,12673.21,12223.81,12223.81,2972240],["2016-03-18",12133.93,12223.81,11954.17,12223.81,2507170],["2016-03-21",11954.17,12133.93,11684.52,11684.52,2711670],["2016-03-22",11684.52,11684.52,10875.6,11145.24,4233120],["2016-03-23",10965.48,11235.12,10875.6,11145.24,2994720],["2016-03-24",11055.36,11325.0,10965.48,11325.0,2555880],["2016-03-25",11145.24,11235.12,10965.48,11145.24,2785480],["2016-03-28",11145.24,11145.24,10875.6,10875.6,2527540],["2016-03-29",10605.95,10785.71,10156.55,10156.55,3450470],["2016-03-30",9527.38,10156.55,9527.38,9886.9,8116490],["2016-03-31",9976.79,9976.79,9257.74,9257.74,2765440],["2016-04-01",9077.98,9077.98,8628.57,8628.57,3279260],["2016-04-04",8269.05,8358.93,8089.29,8089.29,1932920],["2016-04-05",7550.0,7909.52,7550.0,7729.76,3462810],["2016-04-06",8269.05,8269.05,7819.64,8269.05,2348810],["2016-04-07",8538.69,8628.57,8358.93,8358.93,2635470],["2016-04-08",8179.17,8448.81,8089.29,8269.05,1792540],["2016-04-11",8179.17,8269.05,7999.4,7999.4,1874270],["2016-04-12",7909.52,7999.4,7460.12,7460.12,2688070],["2016-04-13",7280.36,7909.52,7190.48,7909.52,4015790],["2016-04-14",7909.52,8269.05,7909.52,8179.17,4899160],["2016-04-15",8179.17,8179.17,7999.4,7999.4,4331490],["2016-04-19",7819.64,7909.52,7550.0,7550.0,2250000],["2016-04-20",7550.0,7819.64,7460.12,7819.64,2729960],["2016-04-21",7819.64,7819.64,7639.88,7639.88,1591520],["2016-04-22",7639.88,7729.76,7460.12,7550.0,2104080],["2016-04-25",7550.0,7729.76,7370.24,7370.24,2426450],["2016-04-26",7280.36,7639.88,7190.48,7460.12,3112740],["2016-04-27",7460.12,7460.12,7190.48,7460.12,2040960],["2016-04-28",7370.24,7550.0,7190.48,7280.36,1899530],["2016-04-29",7280.36,7370.24,7100.6,7280.36,2288160],["2016-05-04",7190.48,7280.36,7100.6,7100.6,2701880],["2016-05-05",7100.6,7100.6,6741.07,6741.07,3848450],["2016-05-06",6651.19,6920.83,6651.19,6741.07,3222400],["2016-05-09",6741.07,6741.07,6381.55,6471.43,3540550],["2016-05-10",6381.55,6561.31,6201.79,6471.43,4118530],["2016-05-11",6651.19,6920.83,6651.19,6920.83,6255610],["2016-05-12",7190.48,7370.24,7190.48,7370.24,7429250],["2016-05-13",7370.24,7460.12,7100.6,7190.48,7086520],["2016-05-16",7010.71,7190.48,6920.83,6920.83,6081090],["2016-05-17",6920.83,7190.48,6830.95,7100.6,6146720],["2016-05-18",7550.0,7550.0,7550.0,7550.0,2541120],["2016-05-19",7639.88,7729.76,7280.36,7460.12,9148330],["2016-05-20",7370.24,7460.12,7100.6,7190.48,4180900],["2016-05-23",7190.48,7190.48,6920.83,6920.83,3189400],["2016-05-24",6920.83,7010.71,6830.95,7010.71,2808980],["2016-05-25",7010.71,7100.6,6830.95,6920.83,2230130],["2016-05-26",6920.83,6920.83,6561.31,6561.31,3774930],["2016-05-27",6561.31,6741.07,6561.31,6651.19,2561340],["2016-05-30",6741.07,6741.07,6561.31,6651.19,1805850],["2016-05-31",6651.19,6741.07,6471.43,6471.43,1593940],["2016-06-01",6471.43,6471.43,6291.67,6381.55,2375950],["2016-06-02",6471.43,6741.07,6471.43,6561.31,1639690],["2016-06-03",6651.19,6651.19,6561.31,6561.31,1585880],["2016-06-06",6471.43,6561.31,6381.55,6381.55,1587210],["2016-06-07",6471.43,6561.31,6471.43,6471.43,1077020],["2016-06-08",6471.43,6651.19,6471.43,6561.31,1340140],["2016-06-09",6561.31,6561.31,6471.43,6471.43,939170],["2016-06-10",6471.43,6830.95,6471.43,6651.19,2395840],["2016-06-13",6651.19,6741.07,6561.31,6561.31,1286450],["2016-06-14",6561.31,6651.19,6561.31,6561.31,666090],["2016-06-15",6561.31,6651.19,6471.43,6561.31,973940],["2016-06-16",6561.31,6561.31,6471.43,6471.43,1700350],["2016-06-17",6471.43,6561.31,6291.67,6381.55,1412670],["2016-06-20",6381.55,6471.43,6201.79,6201.79,1237320],["2016-06-21",6381.55,6471.43,6201.79,6201.79,1147570],["2016-06-22",6201.79,6291.67,6022.02,6022.02,1511960],["2016-06-23",6022.02,6111.9,5842.26,5932.14,1808290],["2016-06-24",5932.14,6022.02,5572.62,5572.62,3578920],["2016-06-27",5482.74,5482.74,5213.1,5302.98,2975530],["2016-06-28",5302.98,5572.62,5302.98,5392.86,1760610],["2016-06-29",5482.74,5572.62,5392.86,5482.74,1043580],["2016-06-30",5482.74,5482.74,5213.1,5213.1,1729780],["2016-07-01",5213.1,5302.98,5123.21,5213.1,944530],["2016-07-04",5213.1,5392.86,5213.1,5302.98,908620],["2016-07-05",5302.98,5662.5,5213.1,5392.86,2647050],["2016-07-06",5392.86,5662.5,5302.98,5482.74,1433510],["2016-07-07",5572.62,5572.62,5392.86,5392.86,1266000],["2016-07-08",5392.86,5482.74,5302.98,5302.98,1293720],["2016-07-11",5302.98,5392.86,5123.21,5123.21,1066270],["2016-07-12",5033.33,5213.1,4853.57,5033.33,1517150],["2016-07-13",4943.45,5213.1,4943.45,5123.21,1683330],["2016-07-14",5123.21,5213.1,5033.33,5033.33,845200],["2016-07-15",5033.33,5302.98,5033.33,5302.98,1588590],["2016-07-18",5482.74,5662.5,5482.74,5662.5,2402370],["2016-07-19",5932.14,5932.14,5572.62,5572.62,2590340],["2016-07-20",5572.62,5662.5,5392.86,5572.62,2011380],["2016-07-21",5482.74,5572.62,5302.98,5302.98,1319640],["2016-07-22",5213.1,5302.98,5033.33,5213.1,1897080],["2016-07-25",5123.21,5302.98,5123.21,5123.21,720090],["2016-07-26",5033.33,5302.98,5033.33,5213.1,401500],["2016-07-27",5213.1,5213.1,4943.45,4943.45,1560880],["2016-07-28",4943.45,4943.45,4673.81,4673.81,2078670],["2016-07-29",4673.81,4853.57,4673.81,4673.81,858860],["2016-08-01",4763.69,4763.69,4673.81,4673.81,462800],["2016-08-02",4673.81,4673.81,4404.17,4404.17,1763200],["2016-08-03",4314.29,4314.29,4224.4,4224.4,1406940],["2016-08-04",4314.29,4404.17,3954.76,3954.76,1513760],["2016-08-05",3775.0,3954.76,3685.12,3685.12,2483920],["2016-08-08",3505.36,3685.12,3505.36,3505.36,2511400],["2016-08-09",3415.48,3685.12,3415.48,3595.24,799560],["2016-08-10",3595.24,3775.0,3595.24,3775.0,1762550],["2016-08-11",3864.88,3954.76,3775.0,3954.76,1412640],["2016-08-12",4044.64,4134.52,3864.88,4044.64,1944710],["2016-08-15",3954.76,4044.64,3864.88,3864.88,925960],["2016-08-16",3954.76,3954.76,3685.12,3775.0,773040],["2016-08-17",3775.0,3864.88,3685.12,3685.12,847480],["2016-08-18",3775.0,3775.0,3595.24,3595.24,1174740],["2016-08-19",3595.24,3685.12,3595.24,3685.12,596450],["2016-08-22",3595.24,3775.0,3595.24,3595.24,983160],["2016-08-23",3595.24,3685.12,3595.24,3685.12,451870],["2016-08-24",3685.12,3775.0,3595.24,3685.12,734440],["2016-08-25",3775.0,3864.88,3685.12,3864.88,1622390],["2016-08-26",3954.76,3954.76,3775.0,3864.88,693530],["2016-08-29",3864.88,3864.88,3685.12,3685.12,729290],["2016-08-30",3595.24,3775.0,3595.24,3685.12,658780],["2016-08-31",3685.12,3775.0,3595.24,3595.24,535930],["2016-09-01",3685.12,3685.12,3505.36,3505.36,1043360],["2016-09-05",3595.24,3595.24,3505.36,3505.36,338700],["2016-09-06",3595.24,3685.12,3505.36,3685.12,606170],["2016-09-07",3595.24,3685.12,3505.36,3595.24,409470],["2016-09-08",3595.24,3685.12,3505.36,3595.24,449880],["2016-09-09",3595.24,3685.12,3505.36,3595.24,541770],["2016-09-12",3514.35,3586.25,3469.4,3469.4,663820],["2016-09-13",3505.36,3532.32,3325.6,3325.6,566380],["2016-09-14",3280.65,3325.6,3100.89,3100.89,1803610],["2016-09-15",2894.17,3082.92,2885.18,2885.18,2733820],["2016-09-16",2786.31,2894.17,2750.36,2849.23,830330],["2016-09-19",2876.19,3046.96,2867.2,3046.96,1383240],["2016-09-20",3145.83,3154.82,3046.96,3091.9,1073860],["2016-09-21",3064.94,3136.85,3055.95,3064.94,648520],["2016-09-22",3100.89,3181.79,3055.95,3100.89,704450],["2016-09-23",3100.89,3181.79,3100.89,3136.85,897180],["2016-09-26",3127.86,3136.85,3073.93,3082.92,368670],["2016-09-27",3073.93,3082.92,2966.07,3020.0,495160],["2016-09-28",2975.06,3011.01,2921.13,2939.11,439530],["2016-09-29",2903.15,2975.06,2804.29,2822.26,919610],["2016-09-30",2858.21,2858.21,2714.4,2849.23,1417050],["2016-10-03",2966.07,3046.96,2912.14,3046.96,1766990],["2016-10-04",2993.04,3046.96,2957.08,2957.08,637550],["2016-10-05",2939.11,2975.06,2921.13,2957.08,513760],["2016-10-06",2957.08,3136.85,2957.08,3082.92,1470540],["2016-10-07",3073.93,3091.9,3037.98,3037.98,852500],["2016-10-10",3028.99,3100.89,3020.0,3091.9,621420],["2016-10-11",3127.86,3127.86,2984.05,3037.98,893210],["2016-10-12",3037.98,3127.86,3037.98,3109.88,781930],["2016-10-13",3064.94,3325.6,3064.94,3325.6,2225680],["2016-10-14",3514.35,3550.3,3478.39,3550.3,3072690],["2016-10-17",3559.29,3775.0,3550.3,3604.23,3012780],["2016-10-18",3595.24,3595.24,3514.35,3523.33,1609380],["2016-10-19",3523.33,3577.26,3361.55,3370.54,1493710],["2016-10-20",3379.52,3496.37,3352.56,3469.4,1208620],["2016-10-21",3226.73,3280.65,3226.73,3226.73,3092790],["2016-10-24",3002.02,3002.02,3002.02,3002.02,1274010],["2016-10-25",2795.3,2912.14,2795.3,2804.29,3595920],["2016-10-26",2804.29,2858.21,2705.42,2714.4,927060],["2016-10-27",2714.4,2786.31,2669.46,2786.31,914880],["2016-10-28",2777.32,2822.26,2732.38,2777.32,801290],["2016-10-31",2786.31,2786.31,2624.52,2651.49,1299130],["2016-11-01",2651.49,2651.49,2570.6,2615.54,1040060],["2016-11-02",2597.56,2633.51,2516.67,2516.67,865380],["2016-11-03",2597.56,2633.51,2534.64,2561.61,907390],["2016-11-04",2588.57,2723.39,2561.61,2651.49,1189380],["2016-11-07",2651.49,2714.4,2624.52,2669.46,445040],["2016-11-08",2669.46,2678.45,2624.52,2624.52,283840],["2016-11-09",2597.56,2615.54,2453.75,2561.61,1025670],["2016-11-10",2606.55,2642.5,2588.57,2642.5,717790],["2016-11-11",2642.5,2651.49,2606.55,2615.54,570220],["2016-11-14",2615.54,2678.45,2615.54,2651.49,624200],["2016-11-15",2633.51,2669.46,2561.61,2606.55,944940],["2016-11-16",2597.56,2615.54,2570.6,2606.55,405290],["2016-11-17",2615.54,2615.54,2579.58,2579.58,298070],["2016-11-18",2561.61,2597.56,2561.61,2570.6,295460],["2016-11-21",2579.58,2588.57,2561.61,2588.57,254970],["2016-11-22",2588.57,2687.44,2588.57,2687.44,1111370],["2016-11-23",2714.4,2831.25,2687.44,2813.27,1851100],["2016-11-24",2813.27,2903.15,2768.33,2813.27,1781670],["2016-11-25",2804.29,2858.21,2759.35,2858.21,1201640],["2016-11-28",2849.23,2858.21,2750.36,2777.32,634340],["2016-11-29",2804.29,2804.29,2606.55,2606.55,953360],["2016-11-30",2651.49,2678.45,2606.55,2642.5,928990],["2016-12-01",2642.5,2678.45,2615.54,2624.52,829720],["2016-12-02",2624.52,2669.46,2615.54,2669.46,878720],["2016-12-05",2669.46,2669.46,2633.51,2642.5,399610],["2016-12-06",2633.51,2642.5,2561.61,2561.61,922200],["2016-12-07",2561.61,2561.61,2534.64,2534.64,459370],["2016-12-08",2606.55,2705.42,2606.55,2678.45,1443750],["2016-12-09",2660.48,2687.44,2606.55,2606.55,203790],["2016-12-12",2606.55,2624.52,2525.65,2525.65,274650],["2016-12-13",2381.85,2435.77,2354.88,2354.88,1503440],["2016-12-14",2354.88,2417.8,2229.05,2390.83,352190],["2016-12-15",2390.83,2417.8,2300.95,2372.86,335380],["2016-12-16",2256.01,2390.83,2256.01,2345.89,239210],["2016-12-19",2336.9,2390.83,2336.9,2363.87,228810],["2016-12-20",2372.86,2372.86,2336.9,2345.89,234070],["2016-12-21",2354.88,2381.85,2345.89,2363.87,511180],["2016-12-22",2363.87,2372.86,2336.9,2345.89,217760],["2016-12-23",2336.9,2363.87,2318.93,2345.89,160230],["2016-12-26",2354.88,2354.88,2327.92,2336.9,287020],["2016-12-27",2336.9,2372.86,2309.94,2363.87,463370],["2016-12-28",2354.88,2399.82,2354.88,2390.83,289710],["2016-12-29",2390.83,2399.82,2345.89,2381.85,283610],["2016-12-30",2381.85,2381.85,2336.9,2363.87,277820],["2017-01-03",2363.87,2408.81,2345.89,2363.87,139990],["2017-01-04",2381.85,2381.85,2336.9,2372.86,328810],["2017-01-05",2372.86,2381.85,2363.87,2372.86,118490],["2017-01-06",2372.86,2381.85,2336.9,2345.89,225650],["2017-01-09",2354.88,2372.86,2336.9,2363.87,329720],["2017-01-10",2354.88,2372.86,2336.9,2354.88,114250],["2017-01-11",2363.87,2363.87,2336.9,2363.87,79090],["2017-01-12",2354.88,2399.82,2345.89,2372.86,546260],["2017-01-13",2372.86,2372.86,2336.9,2354.88,231970],["2017-01-16",2336.9,2372.86,2336.9,2336.9,100960],["2017-01-17",2354.88,2354.88,2291.96,2291.96,274930],["2017-01-18",2273.99,2318.93,2220.06,2247.02,577310],["2017-01-19",2247.02,2282.98,2202.08,2247.02,179310],["2017-01-20",2238.04,2247.02,2094.23,2238.04,557420],["2017-01-23",2256.01,2256.01,2202.08,2211.07,201070],["2017-01-24",2211.07,2282.98,2184.11,2256.01,743230],["2017-01-25",2157.14,2256.01,2157.14,2220.06,473480],["2017-02-02",2202.08,2238.04,2112.2,2220.06,30310],["2017-02-03",2193.1,2247.02,2193.1,2247.02,426640],["2017-02-06",2238.04,2247.02,2193.1,2247.02,793840],["2017-02-07",2247.02,2273.99,2220.06,2229.05,457630],["2017-02-08",2247.02,2282.98,2229.05,2265.0,423110],["2017-02-09",2247.02,2273.99,2247.02,2273.99,356530],["2017-02-10",2265.0,2273.99,2238.04,2273.99,600400],["2017-02-13",2247.02,2300.95,2238.04,2282.98,994210],["2017-02-14",2291.96,2435.77,2282.98,2435.77,2670120],["2017-02-15",2480.71,2534.64,2471.73,2498.69,1802030],["2017-02-16",2489.7,2507.68,2426.79,2426.79,728670],["2017-02-17",2390.83,2390.83,2336.9,2381.85,1151450],["2017-02-20",2354.88,2426.79,2345.89,2399.82,828280],["2017-02-21",2435.77,2534.64,2426.79,2507.68,1766940],["2017-02-22",2543.63,2561.61,2489.7,2498.69,1430430],["2017-02-23",2498.69,2633.51,2444.76,2615.54,1405550],["2017-02-24",2624.52,2795.3,2606.55,2714.4,2731710],["2017-02-27",2741.37,2777.32,2624.52,2705.42,1523940],["2017-02-28",2714.4,2750.36,2678.45,2705.42,985550],["2017-03-01",2696.43,2705.42,2516.67,2516.67,1941260],["2017-03-02",2507.68,2561.61,2444.76,2507.68,1059070],["2017-03-03",2507.68,2543.63,2480.71,2516.67,1106070],["2017-03-06",2507.68,2615.54,2489.7,2552.62,1002910],["2017-03-07",2561.61,2651.49,2561.61,2606.55,2048190],["2017-03-08",2678.45,2678.45,2552.62,2552.62,952190],["2017-03-09",2543.63,2579.58,2480.71,2480.71,1184830],["2017-03-10",2480.71,2525.65,2453.75,2462.74,989350],["2017-03-13",2462.74,2507.68,2426.79,2444.76,755810],["2017-03-14",2444.76,2498.69,2444.76,2480.71,385500],["2017-03-15",2453.75,2516.67,2444.76,2453.75,190480],["2017-03-16",2453.75,2471.73,2444.76,2462.74,260300],["2017-03-17",2471.73,2507.68,2444.76,2462.74,472990],["2017-03-20",2471.73,2507.68,2453.75,2453.75,305910],["2017-03-21",2453.75,2471.73,2435.77,2435.77,763270],["2017-03-22",2453.75,2453.75,2345.89,2345.89,748150],["2017-03-23",2345.89,2471.73,2345.89,2426.79,885570],["2017-03-24",2435.77,2453.75,2399.82,2417.8,577560],["2017-03-27",2399.82,2453.75,2399.82,2435.77,813620],["2017-03-28",2444.76,2597.56,2444.76,2597.56,3255660],["2017-03-29",2642.5,2642.5,2525.65,2561.61,951150],["2017-03-30",2570.6,2588.57,2552.62,2570.6,1214530],["2017-03-31",2570.6,2579.58,2498.69,2498.69,1081740],["2017-04-03",2498.69,2669.46,2489.7,2669.46,3663590],["2017-04-04",2696.43,2777.32,2516.67,2516.67,1480100],["2017-04-05",2534.64,2633.51,2534.64,2570.6,1384210],["2017-04-07",2570.6,2651.49,2552.62,2651.49,1284910],["2017-04-10",2714.4,2732.38,2633.51,2651.49,1439280],["2017-04-11",2633.51,2696.43,2606.55,2633.51,1045770],["2017-04-12",2624.52,2633.51,2543.63,2552.62,1131440],["2017-04-13",2552.62,2561.61,2507.68,2516.67,1006430],["2017-04-14",2507.68,2516.67,2390.83,2435.77,1089600],["2017-04-17",2498.69,2525.65,2426.79,2444.76,441480],["2017-04-18",2426.79,2480.71,2417.8,2444.76,787610],["2017-04-19",2444.76,2534.64,2426.79,2516.67,528160],["2017-04-20",2543.63,2543.63,2462.74,2507.68,582690],["2017-04-21",2489.7,2552.62,2480.71,2516.67,493980],["2017-04-24",2471.73,2516.67,2471.73,2471.73,254480],["2017-04-25",2471.73,2525.65,2471.73,2525.65,470360],["2017-04-26",2516.67,2534.64,2399.82,2408.81,870520],["2017-04-27",2444.76,2489.7,2426.79,2471.73,396770],["2017-04-28",2471.73,2534.64,2426.79,2507.68,826990],["2017-05-03",2507.68,2678.45,2498.69,2678.45,3426640],["2017-05-04",2687.44,2858.21,2687.44,2858.21,2803840],["2017-05-05",2957.08,3055.95,2858.21,3055.95,3787840],["2017-05-08",3055.95,3262.68,3055.95,3244.7,2366260],["2017-05-09",3280.65,3460.42,3280.65,3460.42,2081980],["2017-05-10",3469.4,3469.4,3226.73,3379.52,4915640],["2017-05-11",3406.49,3406.49,3145.83,3235.71,3531280],["2017-05-12",3370.54,3370.54,3163.81,3163.81,670390],["2017-05-15",3145.83,3280.65,3082.92,3280.65,1139910],["2017-05-16",3289.64,3334.58,3226.73,3280.65,1068810],["2017-05-17",3289.64,3289.64,3154.82,3235.71,441700],["2017-05-18",3235.71,3235.71,3154.82,3217.74,627690],["2017-05-19",3217.74,3217.74,3163.81,3163.81,406570],["2017-05-22",3172.8,3199.76,3163.81,3190.77,640330],["2017-05-23",3199.76,3208.75,3163.81,3190.77,290740],["2017-05-24",3199.76,3199.76,3154.82,3154.82,224460],["2017-05-25",3163.81,3163.81,3055.95,3118.87,839970],["2017-05-26",3118.87,3118.87,3011.01,3055.95,776270],["2017-05-29",3064.94,3262.68,3046.96,3262.68,1800940],["2017-05-30",3415.48,3460.42,3190.77,3271.67,2802060],["2017-05-31",3271.67,3289.64,3226.73,3271.67,455570],["2017-06-01",3289.64,3334.58,3271.67,3298.63,928630],["2017-06-02",3316.61,3316.61,3208.75,3244.7,364800],["2017-06-05",3253.69,3253.69,3172.8,3199.76,488510],["2017-06-06",3226.73,3226.73,3145.83,3154.82,539600],["2017-06-07",3145.83,3190.77,3136.85,3136.85,603900],["2017-06-08",3163.81,3217.74,3154.82,3181.79,439680],["2017-06-09",3190.77,3235.71,3181.79,3235.71,676890],["2017-06-12",3244.7,3271.67,3199.76,3199.76,312070],["2017-06-13",3199.76,3199.76,3154.82,3181.79,149720],["2017-06-14",3235.71,3235.71,3163.81,3163.81,144460],["2017-06-15",3217.74,3217.74,3127.86,3163.81,286060],["2017-06-16",3163.81,3199.76,3127.86,3136.85,198420],["2017-06-19",3145.83,3154.82,3109.88,3136.85,389710],["2017-06-20",3145.83,3253.69,3100.89,3235.71,983590],["2017-06-21",3244.7,3244.7,3163.81,3181.79,445480],["2017-06-22",3190.77,3208.75,3154.82,3181.79,292100],["2017-06-23",3190.77,3235.71,3136.85,3235.71,856390],["2017-06-26",3244.7,3244.7,3208.75,3226.73,271020],["2017-06-27",3190.77,3442.44,3190.77,3424.46,4071980],["2017-06-28",3415.48,3640.18,3343.57,3640.18,3027280],["2017-06-29",3640.18,3891.85,3640.18,3891.85,4674830],["2017-06-30",3936.79,4035.65,3640.18,3873.87,3461090],["2017-07-03",3882.86,3882.86,3685.12,3819.94,1038170],["2017-07-04",3819.94,3837.92,3712.08,3712.08,741820],["2017-07-05",3685.12,3918.81,3685.12,3837.92,681550],["2017-07-06",3945.77,4089.58,3801.96,4080.6,2276880],["2017-07-07",4098.57,4134.52,3819.94,3909.82,1815370],["2017-07-10",3954.76,3981.73,3828.93,3909.82,1262250],["2017-07-11",3900.83,4089.58,3864.88,4080.6,1059700],["2017-07-12",4134.52,4359.23,4098.57,4359.23,2091890],["2017-07-13",4494.05,4655.83,4449.11,4610.89,2634260],["2017-07-14",4538.99,4709.76,4494.05,4574.94,1190100],["2017-07-17",4512.02,4817.62,4449.11,4565.95,1876800],["2017-07-18",4494.05,4673.81,4476.07,4673.81,1233400],["2017-07-19",4763.69,4997.38,4763.69,4979.4,2478540],["2017-07-20",4907.5,4979.4,4763.69,4853.57,1125430],["2017-07-21",4853.57,4862.56,4521.01,4521.01,1925940],["2017-07-24",4206.43,4305.3,4206.43,4233.39,2734420],["2017-07-25",4089.58,4341.25,4089.58,4314.29,653720],["2017-07-26",4314.29,4440.12,4251.37,4323.27,1080140],["2017-07-27",4314.29,4583.93,4314.29,4494.05,3659420],["2017-07-28",4494.05,4547.98,4467.08,4547.98,1250070],["2017-07-31",4512.02,4772.68,4494.05,4664.82,1202780],["2017-08-01",4664.82,4664.82,4359.23,4556.96,1111820],["2017-08-02",4556.96,4565.95,4359.23,4494.05,672020],["2017-08-03",4494.05,4808.63,4494.05,4808.63,2661730],["2017-08-04",5141.19,5141.19,5123.21,5141.19,2907130],["2017-08-07",5500.71,5500.71,5500.71,5500.71,478680],["2017-08-08",5878.21,5878.21,5878.21,5878.21,347870],["2017-08-09",6282.68,6282.68,5698.45,6282.68,14853990],["2017-08-10",6714.11,6714.11,6291.67,6714.11,5782550],["2017-08-11",6911.85,6920.83,6246.73,6246.73,7886050],["2017-08-14",5815.3,5887.2,5815.3,5815.3,12963320],["2017-08-15",5842.26,6022.02,5410.83,5410.83,6178620],["2017-08-16",5231.07,5419.82,5033.33,5033.33,6001930],["2017-08-17",4943.45,4943.45,4682.8,4682.8,4227840],["2017-08-18",4359.23,4844.58,4359.23,4763.69,6187390],["2017-08-21",4799.64,4799.64,4431.13,4431.13,3865240],["2017-08-22",4359.23,4431.13,4134.52,4134.52,2768680],["2017-08-23",3999.7,4224.4,3846.9,3918.81,5054870],["2017-08-24",3918.81,4188.45,3918.81,4188.45,2712150],["2017-08-25",4476.07,4476.07,4314.29,4476.07,2254730],["2017-08-28",4781.67,4781.67,4494.05,4494.05,7222360],["2017-08-29",4404.17,4458.1,4224.4,4323.27,2865310],["2017-08-30",4323.27,4592.92,4323.27,4332.26,1804660],["2017-08-31",4314.29,4422.14,4269.35,4269.35,1441840],["2017-09-01",4314.29,4314.29,4188.45,4269.35,1187940],["2017-09-05",4269.35,4296.31,4134.52,4134.52,996020],["2017-09-06",4134.52,4224.4,3999.7,4224.4,1189840],["2017-09-07",4224.4,4368.21,4179.46,4260.36,1025270],["2017-09-08",4269.35,4296.31,4224.4,4242.38,953020],["2017-09-11",4242.38,4242.38,4044.64,4044.64,958980],["2017-09-12",4044.64,4125.54,4044.64,4071.61,519280],["2017-09-13",4071.61,4089.58,4026.67,4089.58,1071740],["2017-09-14",4089.58,4215.42,4044.64,4179.46,1043170],["2017-09-15",4179.46,4179.46,4107.56,4134.52,592090],["2017-09-18",4188.45,4422.14,4134.52,4422.14,1866290],["2017-09-19",4655.83,4727.74,4530.0,4530.0,3832700],["2017-09-20",4583.93,4700.77,4530.0,4583.93,2128520],["2017-09-21",4628.87,4637.86,4503.04,4503.04,1565990],["2017-09-22",4503.04,4574.94,4458.1,4467.08,1413900],["2017-09-25",4440.12,4458.1,4269.35,4287.32,1106510],["2017-09-26",4287.32,4386.19,4143.51,4206.43,1539740],["2017-09-27",4170.48,4314.29,4125.54,4152.5,998150],["2017-09-28",4152.5,4215.42,3981.73,3981.73,2342620],["2017-09-29",3981.73,4044.64,3739.05,3739.05,1774690],["2017-10-02",3783.99,3846.9,3577.26,3685.12,1515780],["2017-10-03",3685.12,3685.12,3469.4,3541.31,1871310],["2017-10-04",3541.31,3783.99,3541.31,3783.99,1161060],["2017-10-05",3864.88,4044.64,3846.9,3846.9,1976950],["2017-10-06",3846.9,3891.85,3801.96,3846.9,687020],["2017-10-09",3819.94,3855.89,3712.08,3766.01,1190470],["2017-10-10",3739.05,3810.95,3739.05,3766.01,692520],["2017-10-11",3775.0,3963.75,3775.0,3828.93,753710],["2017-10-12",3828.93,3936.79,3828.93,3846.9,502940],["2017-10-13",3891.85,3909.82,3837.92,3864.88,600370],["2017-10-16",3864.88,4134.52,3864.88,4134.52,2139650],["2017-10-17",4269.35,4422.14,4188.45,4188.45,2373970],["2017-10-18",4269.35,4305.3,4017.68,4044.64,876230],["2017-10-19",4026.67,4224.4,3963.75,4053.63,1081540],["2017-10-20",4089.58,4152.5,3918.81,3927.8,1092790],["2017-10-23",3891.85,3909.82,3739.05,3739.05,1432940],["2017-10-24",3739.05,3810.95,3721.07,3766.01,681220],["2017-10-25",3739.05,3792.98,3739.05,3757.02,442590],["2017-10-26",3766.01,3783.99,3613.21,3667.14,1164990],["2017-10-27",3676.13,3775.0,3667.14,3685.12,661560],["2017-10-30",3766.01,3766.01,3595.24,3604.23,866140],["2017-10-31",3559.29,3595.24,3424.46,3424.46,1412750],["2017-11-01",3424.46,3595.24,3217.74,3217.74,1125820],["2017-11-02",3271.67,3316.61,3100.89,3100.89,918540],["2017-11-03",3100.89,3208.75,3002.02,3145.83,718070],["2017-11-06",3154.82,3343.57,3145.83,3307.62,436370],["2017-11-07",3307.62,3532.32,3307.62,3505.36,1351610],["2017-11-08",3505.36,3505.36,3334.58,3415.48,364740],["2017-11-09",3334.58,3397.5,3289.64,3307.62,602040],["2017-11-10",3235.71,3370.54,3235.71,3352.56,583660],["2017-11-13",3262.68,3343.57,3172.8,3172.8,398600],["2017-11-14",3172.8,3235.71,3154.82,3181.79,306100],["2017-11-15",3181.79,3280.65,3181.79,3235.71,256060],["2017-11-16",3190.77,3352.56,3190.77,3289.64,630150],["2017-11-17",3334.58,3514.35,3289.64,3469.4,1178150],["2017-11-20",3523.33,3631.19,3469.4,3550.3,756310],["2017-11-21",3631.19,3631.19,3406.49,3406.49,640520],["2017-11-22",3406.49,3415.48,3352.56,3370.54,581760],["2017-11-23",3343.57,3460.42,3343.57,3397.5,500430],["2017-11-24",3415.48,3415.48,3352.56,3397.5,518780],["2017-11-27",3379.52,3631.19,3379.52,3622.2,2191590],["2017-11-28",3622.2,3712.08,3568.27,3586.25,1283010],["2017-11-29",3586.25,3595.24,3523.33,3523.33,779430],["2017-11-30",3541.31,3568.27,3460.42,3568.27,818200],["2017-12-01",3478.39,3568.27,3478.39,3568.27,1011560],["2017-12-04",3586.25,3757.02,3541.31,3703.1,2227360],["2017-12-05",3694.11,3810.95,3613.21,3631.19,997850],["2017-12-06",3613.21,3649.17,3478.39,3496.37,865660],["2017-12-07",3523.33,3685.12,3496.37,3496.37,1073230],["2017-12-08",3496.37,3631.19,3496.37,3505.36,510880],["2017-12-11",3496.37,3541.31,3415.48,3469.4,410330],["2017-12-12",3451.43,3505.36,3289.64,3397.5,870660],["2017-12-13",3406.49,3487.38,3370.54,3397.5,475320],["2017-12-14",3379.52,3433.45,3361.55,3433.45,422600],["2017-12-15",3442.44,3451.43,3388.51,3406.49,400000],["2017-12-18",3415.48,3478.39,3415.48,3433.45,318130],["2017-12-19",3451.43,3451.43,3388.51,3397.5,397460],["2017-12-20",3397.5,3406.49,3370.54,3370.54,588720],["2017-12-21",3397.5,3397.5,3352.56,3370.54,308590],["2017-12-22",3370.54,3550.3,3370.54,3397.5,660220],["2017-12-25",3469.4,3559.29,3460.42,3460.42,448280],["2017-12-26",3460.42,3496.37,3406.49,3415.48,411360],["2017-12-27",3415.48,3424.46,3379.52,3379.52,496960],["2017-12-28",3379.52,3379.52,3352.56,3352.56,396670],["2017-12-29",3361.55,3397.5,3325.6,3325.6,598790],["2018-01-02",3316.61,3370.54,3307.62,3307.62,375730],["2018-01-03",3289.64,3325.6,3253.69,3253.69,575820],["2018-01-04",3235.71,3325.6,3217.74,3280.65,1192780],["2018-01-05",3325.6,3325.6,3262.68,3289.64,386160],["2018-01-08",3316.61,3325.6,3253.69,3253.69,455060],["2018-01-09",3253.69,3253.69,3217.74,3235.71,777310],["2018-01-10",3271.67,3271.67,3235.71,3253.69,502450],["2018-01-11",3253.69,3289.64,3235.71,3262.68,344990],["2018-01-12",3262.68,3298.63,3244.7,3262.68,535830],["2018-01-15",3280.65,3280.65,3226.73,3226.73,531750],["2018-01-16",3226.73,3280.65,3217.74,3226.73,477850],["2018-01-17",3226.73,3244.7,3172.8,3190.77,579670],["2018-01-18",3190.77,3190.77,3082.92,3109.88,600280],["2018-01-19",3109.88,3154.82,3055.95,3064.94,418780],["2018-01-22",3064.94,3091.9,2858.21,2858.21,1023100],["2018-01-25",2660.48,2822.26,2660.48,2660.48,2019640],["2018-01-26",2552.62,2759.35,2552.62,2759.35,495990],["2018-01-29",2768.33,2795.3,2687.44,2687.44,513320],["2018-01-30",2687.44,2714.4,2606.55,2642.5,500420],["2018-01-31",2579.58,2624.52,2579.58,2579.58,469970],["2018-02-01",2579.58,2579.58,2408.81,2435.77,794380],["2018-02-02",2399.82,2426.79,2327.92,2336.9,751880],["2018-02-05",2336.9,2345.89,2175.12,2175.12,961080],["2018-02-06",2031.31,2112.2,2031.31,2067.26,1256860],["2018-02-07",2076.25,2211.07,2076.25,2193.1,481770],["2018-02-08",2193.1,2193.1,2121.19,2121.19,158000],["2018-02-09",2067.26,2067.26,1995.36,2013.33,211190],["2018-02-12",2094.23,2094.23,2022.32,2076.25,296060],["2018-02-13",2094.23,2166.13,2094.23,2157.14,197990],["2018-02-21",2166.13,2202.08,2166.13,2202.08,151410],["2018-02-22",2202.08,2247.02,2121.19,2148.15,284890],["2018-02-23",2148.15,2220.06,2130.18,2220.06,390300],["2018-02-26",2220.06,2229.05,2166.13,2193.1,379500],["2018-02-27",2175.12,2220.06,2175.12,2211.07,391420],["2018-02-28",2202.08,2220.06,2175.12,2175.12,309290],["2018-03-01",2175.12,2202.08,2148.15,2166.13,264130],["2018-03-02",2148.15,2202.08,2148.15,2193.1,254290],["2018-03-05",2193.1,2211.07,2157.14,2184.11,754230],["2018-03-06",2184.11,2202.08,2166.13,2202.08,299880],["2018-03-07",2202.08,2354.88,2184.11,2354.88,1325440],["2018-03-08",2471.73,2471.73,2354.88,2363.87,1059670],["2018-03-09",2354.88,2399.82,2300.95,2300.95,153250],["2018-03-12",2300.95,2354.88,2247.02,2354.88,602090],["2018-03-13",2345.89,2354.88,2247.02,2273.99,825100],["2018-03-14",2273.99,2354.88,2247.02,2291.96,817780],["2018-03-15",2300.95,2417.8,2282.98,2291.96,618540],["2018-03-16",2327.92,2390.83,2291.96,2327.92,493890],["2018-03-19",2354.88,2363.87,2300.95,2318.93,445250],["2018-03-20",2157.14,2202.08,2157.14,2157.14,2208160],["2018-03-21",2067.26,2157.14,2067.26,2067.26,745350],["2018-03-22",2067.26,2094.23,2013.33,2031.31,1026960],["2018-03-23",2031.31,2040.3,2004.35,2031.31,309340],["2018-03-26",2031.31,2085.24,2013.33,2058.27,474120],["2018-03-27",2067.26,2067.26,2022.32,2040.3,402630],["2018-03-28",2058.27,2058.27,2022.32,2049.29,245800],["2018-03-29",2049.29,2049.29,2022.32,2022.32,238660],["2018-03-30",2022.32,2040.3,2004.35,2013.33,299000],["2018-04-02",2022.32,2040.3,1995.36,2031.31,363470],["2018-04-03",2022.32,2031.31,2004.35,2022.32,215140],["2018-04-04",1977.38,2022.32,1977.38,2013.33,145450],["2018-04-05",2013.33,2040.3,2004.35,2022.32,274820],["2018-04-06",2022.32,2121.19,2022.32,2058.27,664980],["2018-04-09",2058.27,2094.23,2040.3,2067.26,112400],["2018-04-10",2085.24,2085.24,2022.32,2022.32,86630],["2018-04-11",2013.33,2040.3,1977.38,1977.38,389090],["2018-04-12",1986.37,1986.37,1941.43,1977.38,221830],["2018-04-13",2022.32,2022.32,1977.38,1977.38,238930],["2018-04-16",1977.38,2076.25,1869.52,1986.37,490110],["2018-04-17",2013.33,2022.32,1977.38,1986.37,90360],["2018-04-18",2031.31,2121.19,1995.36,2067.26,410520],["2018-04-19",2067.26,2067.26,2031.31,2040.3,128950],["2018-04-20",2040.3,2040.3,1995.36,2013.33,137630],["2018-04-23",2013.33,2013.33,1968.39,1968.39,184140],["2018-04-24",1968.39,1977.38,1932.44,1959.4,105720],["2018-04-26",1950.42,1950.42,1824.58,1824.58,181770],["2018-04-27",1824.58,1833.57,1752.68,1752.68,373860],["2018-05-02",1788.63,1797.62,1752.68,1752.68,205940],["2018-05-03",1752.68,1788.63,1734.7,1779.64,110620],["2018-05-04",1788.63,1788.63,1752.68,1779.64,131480],["2018-05-07",1779.64,1797.62,1779.64,1797.62,65410],["2018-05-08",1797.62,1896.49,1779.64,1887.5,346490],["2018-05-09",1914.46,1914.46,1860.54,1869.52,86370],["2018-05-10",1887.5,1887.5,1824.58,1869.52,61470],["2018-05-11",1869.52,1869.52,1842.56,1869.52,99010],["2018-05-14",1869.52,1878.51,1824.58,1833.57,107120],["2018-05-15",1860.54,1860.54,1797.62,1824.58,206350],["2018-05-16",1824.58,1833.57,1797.62,1806.61,167930],["2018-05-17",1815.6,1833.57,1797.62,1815.6,102020],["2018-05-18",1824.58,1824.58,1797.62,1797.62,41590],["2018-05-21",1824.58,1824.58,1788.63,1788.63,112380],["2018-05-22",1770.65,1788.63,1707.74,1752.68,218960],["2018-05-23",1761.67,1761.67,1707.74,1743.69,169040],["2018-05-24",1743.69,1752.68,1725.71,1725.71,83790],["2018-05-25",1743.69,1743.69,1689.76,1707.74,74650],["2018-05-28",1707.74,1707.74,1590.89,1590.89,454660],["2018-05-29",1590.89,1671.79,1581.9,1653.81,137050],["2018-05-30",1653.81,1653.81,1617.86,1617.86,36980],["2018-05-31",1608.87,1671.79,1599.88,1671.79,152230],["2018-06-01",1662.8,1788.63,1662.8,1788.63,765470],["2018-06-04",1833.57,1869.52,1797.62,1797.62,268510],["2018-06-05",1797.62,1923.45,1797.62,1923.45,973550],["2018-06-06",1941.43,1941.43,1869.52,1869.52,305400],["2018-06-07",1869.52,1905.48,1833.57,1869.52,241480],["2018-06-08",1833.57,1851.55,1788.63,1806.61,304800],["2018-06-11",1797.62,1806.61,1761.67,1779.64,136560],["2018-06-12",1725.71,1770.65,1707.74,1752.68,202290],["2018-06-13",1725.71,1797.62,1725.71,1779.64,120520],["2018-06-14",1779.64,1788.63,1734.7,1734.7,124070],["2018-06-15",1752.68,1770.65,1734.7,1743.69,177710],["2018-06-18",1743.69,1761.67,1734.7,1734.7,47310],["2018-06-19",1716.73,1743.69,1617.86,1617.86,532400],["2018-06-20",1653.81,1671.79,1617.86,1617.86,463770],["2018-06-21",1653.81,1653.81,1599.88,1599.88,127590],["2018-06-22",1635.83,1635.83,1608.87,1617.86,34010],["2018-06-25",1635.83,1653.81,1617.86,1644.82,102500],["2018-06-26",1644.82,1644.82,1617.86,1644.82,104690],["2018-06-27",1626.85,1680.77,1626.85,1644.82,85350],["2018-06-28",1644.82,1653.81,1608.87,1635.83,153680],["2018-06-29",1617.86,1644.82,1608.87,1617.86,98120],["2018-07-02",1635.83,1635.83,1599.88,1599.88,123130],["2018-07-03",1599.88,1644.82,1572.92,1572.92,86340],["2018-07-04",1617.86,1617.86,1545.95,1554.94,80040],["2018-07-05",1563.93,1608.87,1518.99,1527.98,111840],["2018-07-06",1438.1,1527.98,1438.1,1518.99,166810],["2018-07-09",1527.98,1527.98,1483.04,1510.0,68870],["2018-07-10",1518.99,1527.98,1483.04,1483.04,106250],["2018-07-11",1483.04,1492.02,1438.1,1456.07,143150],["2018-07-12",1456.07,1465.06,1429.11,1465.06,7710],["2018-07-13",1465.06,1527.98,1456.07,1501.01,163660],["2018-07-16",1518.99,1545.95,1492.02,1510.0,120290],["2018-07-17",1510.0,1510.0,1483.04,1501.01,48540],["2018-07-18",1510.0,1510.0,1483.04,1510.0,37530],["2018-07-19",1536.96,1608.87,1527.98,1608.87,171140],["2018-07-20",1716.73,1716.73,1689.76,1716.73,1098070],["2018-07-23",1671.79,1725.71,1662.8,1671.79,134970],["2018-07-24",1680.77,1707.74,1644.82,1644.82,154070],["2018-07-25",1635.83,1743.69,1536.96,1734.7,719390],["2018-07-26",1734.7,1761.67,1662.8,1707.74,286600],["2018-07-27",1707.74,1707.74,1644.82,1698.75,105670],["2018-07-30",1635.83,1698.75,1608.87,1689.76,413980],["2018-07-31",1689.76,1689.76,1653.81,1653.81,118600],["2018-08-01",1653.81,1752.68,1644.82,1680.77,298140],["2018-08-02",1662.8,1680.77,1617.86,1680.77,321400],["2018-08-03",1644.82,1689.76,1644.82,1644.82,46650],["2018-08-06",1635.83,1635.83,1599.88,1617.86,126120],["2018-08-07",1617.86,1635.83,1599.88,1617.86,197590],["2018-08-08",1653.81,1653.81,1581.9,1590.89,131630],["2018-08-09",1590.89,1617.86,1572.92,1599.88,169660],["2018-08-10",1608.87,1608.87,1554.94,1572.92,168130],["2018-08-13",1599.88,1599.88,1545.95,1572.92,160700],["2018-08-14",1581.9,1581.9,1554.94,1563.93,94040],["2018-08-15",1563.93,1572.92,1536.96,1545.95,135500],["2018-08-16",1545.95,1554.94,1518.99,1545.95,142210],["2018-08-17",1545.95,1554.94,1527.98,1536.96,121450],["2018-08-20",1527.98,1536.96,1518.99,1536.96,74390],["2018-08-21",1545.95,1545.95,1501.01,1527.98,129620],["2018-08-22",1545.95,1545.95,1527.98,1527.98,57700],["2018-08-23",1518.99,1536.96,1501.01,1527.98,66310],["2018-08-24",1536.96,1545.95,1527.98,1527.98,37980],["2018-08-27",1518.99,1527.98,1510.0,1518.99,77710],["2018-08-28",1518.99,1545.95,1501.01,1527.98,231150],["2018-08-29",1527.98,1572.92,1510.0,1554.94,136450],["2018-08-30",1563.93,1563.93,1527.98,1545.95,83120],["2018-08-31",1554.94,1554.94,1527.98,1545.95,102640],["2018-09-04",1527.98,1653.81,1527.98,1581.9,292540],["2018-09-05",1608.87,1608.87,1554.94,1572.92,72510],["2018-09-06",1554.94,1590.89,1545.95,1545.95,109560],["2018-09-07",1545.95,1581.9,1527.98,1572.92,281890],["2018-09-10",1590.89,1590.89,1563.93,1572.92,49790],["2018-09-11",1572.92,1590.89,1545.95,1563.93,140780],["2018-09-12",1563.93,1626.85,1563.93,1608.87,401440],["2018-09-13",1617.86,1716.73,1617.86,1689.76,826430],["2018-09-14",1689.76,1698.75,1653.81,1653.81,53710],["2018-09-17",1644.82,1653.81,1608.87,1644.82,143260],["2018-09-18",1617.86,1644.82,1590.89,1626.85,180010],["2018-09-19",1626.85,1626.85,1590.89,1590.89,285750],["2018-09-20",1662.8,1662.8,1608.87,1608.87,81040],["2018-09-21",1635.83,1635.83,1581.9,1581.9,327720],["2018-09-24",1608.87,1608.87,1554.94,1590.89,146700],["2018-09-25",1581.9,1662.8,1581.9,1626.85,452460],["2018-09-26",1653.81,1662.8,1617.86,1617.86,296630],["2018-09-27",1617.86,1653.81,1608.87,1635.83,157460],["2018-09-28",1653.81,1662.8,1617.86,1635.83,226600],["2018-10-01",1635.83,1662.8,1617.86,1653.81,273200],["2018-10-02",1617.86,1644.82,1617.86,1617.86,240560],["2018-10-03",1635.83,1662.8,1626.85,1662.8,431780],["2018-10-04",1698.75,1707.74,1662.8,1689.76,209620],["2018-10-05",1689.76,1689.76,1644.82,1653.81,281100],["2018-10-08",1671.79,1671.79,1635.83,1644.82,113290],["2018-10-09",1644.82,1653.81,1626.85,1626.85,86610],["2018-10-10",1626.85,1644.82,1617.86,1617.86,126230],["2018-10-11",1608.87,1608.87,1510.0,1510.0,665300],["2018-10-12",1492.02,1536.96,1465.06,1536.96,90090],["2018-10-15",1527.98,1527.98,1483.04,1492.02,191230],["2018-10-16",1510.0,1518.99,1492.02,1501.01,89760],["2018-10-17",1510.0,1554.94,1510.0,1536.96,170990],["2018-10-18",1545.95,1563.93,1510.0,1527.98,105750],["2018-10-19",1527.98,1536.96,1518.99,1527.98,51520],["2018-10-22",1527.98,1527.98,1501.01,1510.0,74480],["2018-10-23",1510.0,1545.95,1483.04,1483.04,207020],["2018-10-24",1483.04,1510.0,1456.07,1483.04,73160],["2018-10-25",1483.04,1483.04,1384.17,1411.13,248290],["2018-10-26",1438.1,1438.1,1411.13,1420.12,46730],["2018-10-29",1420.12,1420.12,1393.15,1411.13,29540],["2018-10-30",1375.18,1402.14,1348.21,1357.2,457730],["2018-10-31",1348.21,1366.19,1339.23,1348.21,155610],["2018-11-01",1366.19,1366.19,1294.29,1330.24,265480],["2018-11-02",1330.24,1420.12,1285.3,1411.13,613160],["2018-11-05",1411.13,1483.04,1411.13,1438.1,176110],["2018-11-06",1402.14,1456.07,1393.15,1402.14,60220],["2018-11-07",1384.17,1384.17,1330.24,1366.19,399360],["2018-11-08",1339.23,1393.15,1339.23,1357.2,61840],["2018-11-09",1348.21,1402.14,1339.23,1339.23,90240],["2018-11-12",1375.18,1375.18,1321.25,1330.24,56820],["2018-11-13",1312.26,1330.24,1303.27,1312.26,26010],["2018-11-14",1339.23,1348.21,1303.27,1303.27,67900],["2018-11-15",1330.24,1330.24,1267.32,1267.32,156160],["2018-11-16",1267.32,1285.3,1258.33,1267.32,89360],["2018-11-19",1267.32,1312.26,1249.35,1258.33,72050],["2018-11-20",1276.31,1276.31,1249.35,1276.31,105010],["2018-11-21",1276.31,1285.3,1249.35,1285.3,27650],["2018-11-22",1285.3,1285.3,1267.32,1285.3,26580],["2018-11-23",1276.31,1294.29,1258.33,1258.33,17830],["2018-11-26",1258.33,1276.31,1249.35,1267.32,114230],["2018-11-27",1276.31,1276.31,1249.35,1258.33,81180],["2018-11-28",1258.33,1258.33,1240.36,1258.33,47730],["2018-11-29",1267.32,1267.32,1249.35,1258.33,43820],["2018-11-30",1240.36,1258.33,1240.36,1249.35,31830],["2018-12-03",1258.33,1303.27,1249.35,1276.31,225470],["2018-12-04",1285.3,1285.3,1267.32,1267.32,17880],["2018-12-05",1276.31,1276.31,1249.35,1258.33,14540],["2018-12-06",1249.35,1276.31,1249.35,1267.32,72500],["2018-12-07",1276.31,1276.31,1249.35,1267.32,50080],["2018-12-10",1258.33,1267.32,1258.33,1267.32,46160],["2018-12-11",1258.33,1267.32,1249.35,1267.32,10430],["2018-12-12",1258.33,1267.32,1258.33,1258.33,21510],["2018-12-13",1258.33,1267.32,1249.35,1258.33,58190],["2018-12-14",1258.33,1258.33,1249.35,1258.33,42010],["2018-12-17",1258.33,1258.33,1240.36,1249.35,30190],["2018-12-18",1249.35,1249.35,1231.37,1240.36,53340],["2018-12-19",1249.35,1249.35,1204.4,1204.4,74740],["2018-12-20",1213.39,1213.39,1195.42,1195.42,40090],["2018-12-21",1213.39,1213.39,1186.43,1213.39,28850],["2018-12-24",1213.39,1213.39,1204.4,1213.39,19900],["2018-12-25",1204.4,1204.4,1150.48,1168.45,147160],["2018-12-26",1168.45,1186.43,1150.48,1168.45,12430],["2018-12-27",1186.43,1204.4,1168.45,1177.44,89630],["2018-12-28",1177.44,1186.43,1159.46,1159.46,38800],["2019-01-02",1168.45,1195.42,1150.48,1168.45,69760],["2019-01-03",1150.48,1186.43,1150.48,1168.45,317110],["2019-01-04",1168.45,1186.43,1168.45,1177.44,63460],["2019-01-07",1177.44,1195.42,1168.45,1195.42,51720],["2019-01-08",1195.42,1267.32,1186.43,1249.35,294800],["2019-01-09",1267.32,1267.32,1231.37,1240.36,62780],["2019-01-10",1258.33,1258.33,1222.38,1231.37,20830],["2019-01-11",1222.38,1222.38,1150.48,1168.45,101320],["2019-01-14",1150.48,1168.45,1141.49,1168.45,151570],["2019-01-15",1141.49,1177.44,1141.49,1168.45,33070],["2019-01-16",1177.44,1177.44,1150.48,1168.45,12160],["2019-01-17",1159.46,1168.45,1150.48,1168.45,97020],["2019-01-18",1168.45,1177.44,1141.49,1141.49,112730],["2019-01-21",1132.5,1159.46,1114.52,1141.49,68840],["2019-01-22",1150.48,1150.48,1123.51,1123.51,64180],["2019-01-23",1123.51,1132.5,1114.52,1123.51,48580],["2019-01-24",1114.52,1132.5,1114.52,1114.52,33020],["2019-01-25",1132.5,1132.5,1105.54,1123.51,21930],["2019-01-28",1114.52,1141.49,1114.52,1114.52,124910],["2019-01-29",1123.51,1132.5,1123.51,1132.5,19590],["2019-01-30",1132.5,1150.48,1132.5,1141.49,27400],["2019-01-31",1132.5,1150.48,1114.52,1132.5,42760],["2019-02-01",1132.5,1132.5,1114.52,1132.5,41580],["2019-02-11",1141.49,1141.49,1105.54,1105.54,50380],["2019-02-12",1105.54,1132.5,1105.54,1114.52,107950],["2019-02-13",1132.5,1159.46,1096.55,1123.51,362060],["2019-02-14",1132.5,1150.48,1114.52,1132.5,182810],["2019-02-15",1132.5,1150.48,1123.51,1123.51,117850],["2019-02-18",1141.49,1141.49,1114.52,1114.52,253510],["2019-02-19",1123.51,1132.5,1105.54,1114.52,264510],["2019-02-20",1123.51,1123.51,1105.54,1114.52,109180],["2019-02-21",1123.51,1132.5,1105.54,1114.52,95470],["2019-02-22",1123.51,1132.5,1114.52,1114.52,73300],["2019-02-25",1114.52,1132.5,1114.52,1132.5,203200],["2019-02-26",1132.5,1132.5,1123.51,1123.51,86010],["2019-02-27",1123.51,1159.46,1123.51,1141.49,229990],["2019-02-28",1150.48,1177.44,1141.49,1159.46,179520],["2019-03-01",1177.44,1240.36,1141.49,1240.36,263090],["2019-03-04",1240.36,1321.25,1240.36,1321.25,294480],["2019-03-05",1411.13,1411.13,1357.2,1411.13,1326560],["2019-03-06",1357.2,1483.04,1357.2,1429.11,383730],["2019-03-07",1429.11,1501.01,1339.23,1456.07,213780],["2019-03-08",1429.11,1465.06,1411.13,1420.12,191880],["2019-03-11",1357.2,1411.13,1348.21,1348.21,164280],["2019-03-12",1348.21,1402.14,1312.26,1339.23,138250],["2019-03-13",1321.25,1429.11,1321.25,1429.11,332890],["2019-03-14",1474.05,1527.98,1438.1,1518.99,595190],["2019-03-15",1545.95,1545.95,1420.12,1518.99,403890],["2019-03-18",1518.99,1527.98,1429.11,1501.01,105580],["2019-03-19",1501.01,1501.01,1429.11,1429.11,87370],["2019-03-20",1474.05,1483.04,1393.15,1474.05,121850],["2019-03-21",1411.13,1492.02,1402.14,1456.07,82100],["2019-03-22",1456.07,1474.05,1411.13,1411.13,61540],["2019-03-25",1429.11,1429.11,1348.21,1384.17,107330],["2019-03-26",1411.13,1411.13,1357.2,1393.15,23530],["2019-03-27",1393.15,1483.04,1375.18,1474.05,209030],["2019-03-28",1474.05,1492.02,1438.1,1438.1,64740],["2019-03-29",1438.1,1483.04,1429.11,1429.11,61410],["2019-04-01",1384.17,1465.06,1366.19,1438.1,167180],["2019-04-02",1465.06,1465.06,1384.17,1384.17,27780],["2019-04-03",1420.12,1420.12,1348.21,1411.13,407950],["2019-04-04",1330.24,1348.21,1321.25,1321.25,611830],["2019-04-05",1231.37,1267.32,1231.37,1258.33,1133590],["2019-04-08",1249.35,1339.23,1249.35,1339.23,395790],["2019-04-09",1330.24,1330.24,1258.33,1258.33,160160],["2019-04-10",1240.36,1276.31,1240.36,1249.35,224290],["2019-04-11",1249.35,1249.35,1222.38,1231.37,47220],["2019-04-12",1186.43,1249.35,1177.44,1240.36,41670],["2019-04-16",1240.36,1258.33,1222.38,1231.37,225680],["2019-04-17",1267.32,1312.26,1258.33,1303.27,519250],["2019-04-18",1339.23,1348.21,1258.33,1348.21,151600],["2019-04-19",1348.21,1366.19,1294.29,1339.23,72770],["2019-04-22",1285.3,1348.21,1276.31,1294.29,152280],["2019-04-23",1240.36,1339.23,1240.36,1312.26,71230],["2019-04-24",1357.2,1366.19,1285.3,1366.19,113900],["2019-04-25",1366.19,1393.15,1330.24,1330.24,129120],["2019-04-26",1348.21,1357.2,1330.24,1348.21,179300],["2019-05-02",1348.21,1420.12,1312.26,1330.24,248120],["2019-05-03",1339.23,1375.18,1303.27,1330.24,74290],["2019-05-06",1312.26,1339.23,1240.36,1258.33,98220],["2019-05-07",1312.26,1312.26,1249.35,1249.35,44690],["2019-05-08",1249.35,1294.29,1231.37,1258.33,12390],["2019-05-09",1267.32,1294.29,1249.35,1267.32,6020],["2019-05-10",1267.32,1285.3,1195.42,1258.33,42170],["2019-05-13",1258.33,1267.32,1258.33,1267.32,4620],["2019-05-14",1258.33,1276.31,1222.38,1258.33,24940],["2019-05-15",1258.33,1267.32,1213.39,1258.33,60310],["2019-05-16",1258.33,1258.33,1231.37,1258.33,43560],["2019-05-17",1267.32,1303.27,1249.35,1258.33,51660],["2019-05-20",1258.33,1285.3,1240.36,1258.33,48470],["2019-05-21",1258.33,1258.33,1240.36,1258.33,7420],["2019-05-22",1240.36,1258.33,1231.37,1258.33,46680],["2019-05-23",1240.36,1258.33,1222.38,1258.33,86230],["2019-05-24",1231.37,1285.3,1231.37,1276.31,50090],["2019-05-27",1258.33,1357.2,1258.33,1357.2,231130],["2019-05-28",1375.18,1375.18,1294.29,1303.27,88950],["2019-05-29",1339.23,1348.21,1303.27,1339.23,122580],["2019-05-30",1348.21,1348.21,1294.29,1312.26,69280],["2019-05-31",1312.26,1330.24,1267.32,1321.25,38230],["2019-06-03",1321.25,1402.14,1240.36,1303.27,51810],["2019-06-04",1294.29,1303.27,1285.3,1285.3,43750],["2019-06-05",1303.27,1303.27,1285.3,1285.3,24200],["2019-06-06",1303.27,1303.27,1276.31,1294.29,152930],["2019-06-07",1285.3,1303.27,1285.3,1294.29,166750],["2019-06-10",1321.25,1321.25,1285.3,1312.26,127570],["2019-06-11",1312.26,1339.23,1303.27,1339.23,95980],["2019-06-12",1339.23,1366.19,1321.25,1357.2,135570],["2019-06-13",1348.21,1447.08,1348.21,1429.11,498580],["2019-06-14",1429.11,1447.08,1384.17,1420.12,64830],["2019-06-17",1447.08,1456.07,1429.11,1438.1,33480],["2019-06-18",1402.14,1438.1,1339.23,1339.23,163770],["2019-06-19",1348.21,1420.12,1348.21,1375.18,80500],["2019-06-20",1420.12,1420.12,1366.19,1375.18,37020],["2019-06-21",1357.2,1447.08,1357.2,1438.1,199480],["2019-06-24",1438.1,1456.07,1429.11,1438.1,229140],["2019-06-25",1429.11,1456.07,1429.11,1429.11,111060],["2019-06-26",1429.11,1447.08,1411.13,1438.1,51690],["2019-06-27",1402.14,1510.0,1402.14,1474.05,161740],["2019-06-28",1474.05,1492.02,1438.1,1474.05,63800],["2019-07-01",1483.04,1510.0,1420.12,1492.02,26540],["2019-07-02",1492.02,1518.99,1429.11,1501.01,74590],["2019-07-03",1492.02,1572.92,1483.04,1572.92,155700],["2019-07-04",1590.89,1599.88,1563.93,1590.89,112350],["2019-07-05",1599.88,1599.88,1483.04,1483.04,173660],["2019-07-08",1483.04,1492.02,1447.08,1474.05,132790],["2019-07-09",1447.08,1492.02,1438.1,1492.02,23630],["2019-07-10",1501.01,1501.01,1420.12,1429.11,35480],["2019-07-11",1447.08,1447.08,1438.1,1438.1,5000],["2019-07-12",1429.11,1483.04,1429.11,1429.11,25210],["2019-07-15",1483.04,1483.04,1429.11,1474.05,36590],["2019-07-16",1474.05,1474.05,1438.1,1474.05,68410],["2019-07-17",1438.1,1483.04,1438.1,1447.08,174510],["2019-07-18",1465.06,1483.04,1465.06,1465.06,41260],["2019-07-19",1518.99,1563.93,1483.04,1554.94,127350],["2019-07-22",1554.94,1599.88,1545.95,1590.89,156170],["2019-07-23",1590.89,1635.83,1590.89,1635.83,349070],["2019-07-24",1644.82,1644.82,1536.96,1536.96,80030],["2019-07-25",1590.89,1635.83,1536.96,1572.92,260230],["2019-07-26",1653.81,1680.77,1581.9,1662.8,260910],["2019-07-29",1662.8,1662.8,1563.93,1572.92,57670],["2019-07-30",1572.92,1680.77,1572.92,1653.81,408340],["2019-07-31",1725.71,1734.7,1626.85,1698.75,229230],["2019-08-01",1734.7,1752.68,1617.86,1617.86,150210],["2019-08-02",1617.86,1662.8,1608.87,1617.86,131150],["2019-08-05",1581.9,1617.86,1510.0,1518.99,362080],["2019-08-06",1518.99,1527.98,1456.07,1483.04,304920],["2019-08-07",1483.04,1563.93,1483.04,1554.94,44430],["2019-08-08",1608.87,1608.87,1554.94,1572.92,105670],["2019-08-09",1554.94,1617.86,1554.94,1590.89,94540],["2019-08-12",1608.87,1644.82,1599.88,1635.83,226340],["2019-08-13",1653.81,1653.81,1590.89,1617.86,462470],["2019-08-14",1662.8,1662.8,1608.87,1608.87,324560],["2019-08-15",1608.87,1644.82,1527.98,1581.9,276830],["2019-08-16",1617.86,1653.81,1581.9,1581.9,108800],["2019-08-19",1635.83,1635.83,1608.87,1617.86,46170],["2019-08-20",1617.86,1662.8,1545.95,1545.95,52800],["2019-08-21",1563.93,1635.83,1563.93,1617.86,90910],["2019-08-22",1662.8,1662.8,1617.86,1617.86,174620],["2019-08-23",1617.86,1626.85,1608.87,1626.85,50490],["2019-08-26",1617.86,1644.82,1617.86,1635.83,175170],["2019-08-27",1635.83,1689.76,1599.88,1689.76,175510],["2019-08-28",1743.69,1743.69,1635.83,1662.8,132000],["2019-08-29",1662.8,1707.74,1653.81,1680.77,159370],["2019-08-30",1698.75,1698.75,1662.8,1680.77,105110],["2019-09-03",1680.77,1689.76,1563.93,1590.89,107450],["2019-09-04",1689.76,1689.76,1527.98,1689.76,129800],["2019-09-05",1680.77,1707.74,1662.8,1707.74,121400],["2019-09-06",1707.74,1707.74,1590.89,1599.88,628740],["2019-09-09",1617.86,1707.74,1572.92,1707.74,1948330],["2019-09-10",1734.7,1734.7,1644.82,1707.74,640730],["2019-09-11",1635.83,1752.68,1635.83,1752.68,734370],["2019-09-12",1779.64,1869.52,1761.67,1869.52,1005950],["2019-09-13",1923.45,1950.42,1851.55,1923.45,235920],["2019-09-16",1959.4,2049.29,1914.46,2049.29,1116210],["2019-09-17",2157.14,2157.14,2067.26,2103.21,1082060],["2019-09-18",2103.21,2139.17,1995.36,2112.2,215840],["2019-09-19",2094.23,2094.23,1968.39,1968.39,318890],["2019-09-20",1842.56,2022.32,1842.56,1941.43,208790],["2019-09-23",2013.33,2058.27,1941.43,2022.32,148100],["2019-09-24",2067.26,2067.26,1986.37,2058.27,142100],["2019-09-25",2022.32,2076.25,1977.38,2067.26,162820],["2019-09-26",2067.26,2067.26,1995.36,1995.36,205820],["2019-09-27",1950.42,2067.26,1869.52,2058.27,301660],["2019-09-30",2076.25,2139.17,1959.4,2076.25,341610],["2019-10-01",2094.23,2220.06,2040.3,2220.06,1533660],["2019-10-02",2318.93,2318.93,2175.12,2184.11,270890],["2019-10-03",2184.11,2202.08,2112.2,2157.14,112810],["2019-10-04",2148.15,2300.95,2148.15,2238.04,718460],["2019-10-07",2282.98,2327.92,2282.98,2327.92,346360],["2019-10-08",2336.9,2489.7,2336.9,2489.7,2998380],["2019-10-09",2552.62,2552.62,2417.8,2426.79,1047890],["2019-10-10",2426.79,2561.61,2426.79,2516.67,674350],["2019-10-11",2498.69,2516.67,2426.79,2471.73,954210],["2019-10-14",2471.73,2516.67,2435.77,2471.73,846830],["2019-10-15",2471.73,2642.5,2435.77,2471.73,973080],["2019-10-16",2471.73,2507.68,2462.74,2498.69,538010],["2019-10-17",2516.67,2516.67,2363.87,2363.87,727640],["2019-10-18",2381.85,2516.67,2327.92,2399.82,696890],["2019-10-21",2426.79,2471.73,2354.88,2354.88,497060],["2019-10-22",2363.87,2516.67,2354.88,2516.67,1215360],["2019-10-23",2516.67,2669.46,2516.67,2651.49,1131260],["2019-10-24",2669.46,2723.39,2588.57,2624.52,1156840],["2019-10-25",2633.51,2633.51,2561.61,2579.58,452320],["2019-10-28",2561.61,2732.38,2561.61,2597.56,1666020],["2019-10-29",2597.56,2777.32,2597.56,2777.32,1516100],["2019-10-30",2786.31,2957.08,2777.32,2813.27,1296160],["2019-10-31",2813.27,2939.11,2813.27,2822.26,1608790],["2019-11-01",2822.26,3011.01,2633.51,3002.02,3269100],["2019-11-04",3037.98,3109.88,2948.1,2966.07,1597800],["2019-11-05",2957.08,3011.01,2831.25,2858.21,1045890],["2019-11-06",2831.25,3002.02,2831.25,3002.02,2063420],["2019-11-07",3091.9,3127.86,3055.95,3055.95,1542180],["2019-11-08",3055.95,3181.79,3055.95,3172.8,2942060],["2019-11-11",3181.79,3190.77,3082.92,3181.79,1849760],["2019-11-12",3181.79,3397.5,3145.83,3397.5,3933240],["2019-11-13",3496.37,3631.19,3415.48,3631.19,5947820],["2019-11-14",3631.19,3882.86,3631.19,3837.92,4303370],["2019-11-15",3730.06,3837.92,3577.26,3577.26,2643260],["2019-11-18",3334.58,3334.58,3334.58,3334.58,341120],["2019-11-19",3109.88,3334.58,3109.88,3145.83,6332530],["2019-11-20",3145.83,3190.77,2930.12,2930.12,1608210],["2019-11-21",2732.38,2732.38,2732.38,2732.38,554540],["2019-11-22",2543.63,2543.63,2543.63,2543.63,571070],["2019-11-25",2372.86,2372.86,2372.86,2372.86,357180],["2019-11-26",2211.07,2211.07,2211.07,2211.07,347320],["2019-11-27",2058.27,2363.87,2058.27,2363.87,3949190],["2019-11-28",2471.73,2525.65,2417.8,2525.65,634050],["2019-11-29",2651.49,2696.43,2417.8,2462.74,2636560],["2019-12-02",2300.95,2408.81,2291.96,2291.96,2827310],["2019-12-03",2265.0,2444.76,2148.15,2381.85,1364540],["2019-12-04",2300.95,2381.85,2238.04,2318.93,726370],["2019-12-05",2318.93,2471.73,2166.13,2318.93,1416310],["2019-12-06",2318.93,2480.71,2318.93,2480.71,2301530],["2019-12-09",2561.61,2651.49,2507.68,2651.49,2229640],["2019-12-10",2651.49,2831.25,2651.49,2831.25,1774670],["2019-12-11",2867.2,2993.04,2723.39,2876.19,1456640],["2019-12-12",2822.26,2903.15,2768.33,2777.32,1533160],["2019-12-13",2786.31,2921.13,2786.31,2813.27,1469380],["2019-12-16",2786.31,3002.02,2786.31,2930.12,1838780],["2019-12-17",2966.07,3073.93,2741.37,2858.21,2782290],["2019-12-18",2795.3,2876.19,2660.48,2660.48,2218380],["2019-12-19",2543.63,2606.55,2480.71,2507.68,1498180],["2019-12-20",2462.74,2678.45,2462.74,2678.45,1247940],["2019-12-23",2678.45,2858.21,2678.45,2858.21,1213540],["2019-12-24",2876.19,2921.13,2822.26,2840.24,1448340],["2019-12-25",2786.31,2903.15,2741.37,2840.24,1491710],["2019-12-26",2840.24,2840.24,2660.48,2741.37,800810],["2019-12-27",2687.44,2741.37,2552.62,2588.57,1765260],["2019-12-30",2588.57,2597.56,2408.81,2588.57,865320],["2019-12-31",2570.6,2768.33,2516.67,2768.33,238140],["2020-01-02",2705.42,2759.35,2642.5,2669.46,344810],["2020-01-03",2669.46,2696.43,2543.63,2696.43,951100],["2020-01-06",2696.43,2696.43,2552.62,2552.62,324820],["2020-01-07",2525.65,2642.5,2444.76,2552.62,297730],["2020-01-08",2489.7,2543.63,2381.85,2381.85,639050],["2020-01-09",2426.79,2516.67,2336.9,2516.67,294840],["2020-01-10",2417.8,2588.57,2417.8,2498.69,335420],["2020-01-13",2507.68,2507.68,2390.83,2471.73,218590],["2020-01-14",2381.85,2471.73,2354.88,2417.8,335840],["2020-01-15",2417.8,2444.76,2291.96,2309.94,339430],["2020-01-16",2399.82,2399.82,2247.02,2247.02,272800],["2020-01-17",2273.99,2273.99,2094.23,2094.23,413510],["2020-01-20",2067.26,2112.2,1950.42,1977.38,633420],["2020-01-21",1986.37,2112.2,1959.4,2112.2,373940],["2020-01-22",2229.05,2256.01,2193.1,2256.01,292670],["2020-01-30",2247.02,2247.02,2103.21,2103.21,204880],["2020-01-31",1968.39,2076.25,1959.4,1959.4,992020],["2020-02-03",1824.58,1905.48,1824.58,1824.58,1746990],["2020-02-04",1824.58,1896.49,1734.7,1734.7,392870],["2020-02-05",1797.62,1851.55,1734.7,1851.55,458180],["2020-02-06",1941.43,1977.38,1869.52,1977.38,833010],["2020-02-07",2022.32,2031.31,1932.44,1950.42,314100],["2020-02-10",1887.5,1941.43,1815.6,1905.48,300490],["2020-02-11",1851.55,1950.42,1797.62,1914.46,151970],["2020-02-12",1941.43,2004.35,1887.5,1977.38,506760],["2020-02-13",2004.35,2112.2,1959.4,2103.21,873780],["2020-02-14",2031.31,2220.06,2031.31,2157.14,321800],["2020-02-17",2103.21,2202.08,2049.29,2202.08,174530],["2020-02-18",2157.14,2247.02,2085.24,2085.24,501190],["2020-02-19",2085.24,2202.08,2058.27,2139.17,401220],["2020-02-20",2139.17,2184.11,2067.26,2067.26,285420],["2020-02-21",2148.15,2148.15,2022.32,2022.32,206090],["2020-02-24",1977.38,1977.38,1887.5,1887.5,912700],["2020-02-25",1887.5,1968.39,1788.63,1941.43,274290],["2020-02-26",1941.43,1959.4,1824.58,1860.54,86700],["2020-02-27",1869.52,1932.44,1851.55,1887.5,194770],["2020-02-28",1905.48,1905.48,1779.64,1860.54,320040],["2020-03-02",1887.5,1887.5,1806.61,1860.54,268090],["2020-03-03",1887.5,1959.4,1851.55,1923.45,702640],["2020-03-04",1923.45,2049.29,1797.62,2049.29,943860],["2020-03-05",2175.12,2175.12,1932.44,1977.38,593080],["2020-03-06",1932.44,1995.36,1878.51,1995.36,351610],["2020-03-09",1860.54,1869.52,1860.54,1860.54,817510],["2020-03-10",1743.69,1950.42,1743.69,1869.52,397990],["2020-03-11",1923.45,1941.43,1797.62,1815.6,410580],["2020-03-12",1689.76,1797.62,1689.76,1698.75,1551110],["2020-03-13",1581.9,1815.6,1581.9,1815.6,1114250],["2020-03-16",1941.43,1941.43,1932.44,1941.43,745990],["2020-03-17",2067.26,2076.25,2022.32,2076.25,1165260],["2020-03-18",2220.06,2220.06,2220.06,2220.06,479650],["2020-03-19",2372.86,2372.86,2067.26,2067.26,2823840],["2020-03-20",1923.45,2031.31,1923.45,1923.45,866010],["2020-03-23",1815.6,1923.45,1797.62,1815.6,1044910],["2020-03-24",1734.7,1941.43,1734.7,1941.43,942860],["2020-03-25",1941.43,2031.31,1833.57,1905.48,259700],["2020-03-26",1851.55,1896.49,1824.58,1842.56,169390],["2020-03-27",1824.58,1851.55,1797.62,1851.55,292660],["2020-03-30",1797.62,1797.62,1725.71,1725.71,1011180],["2020-03-31",1707.74,1833.57,1671.79,1671.79,646080],["2020-04-01",1698.75,1788.63,1680.77,1788.63,438390],["2020-04-03",1797.62,1905.48,1797.62,1869.52,226620],["2020-04-06",1896.49,1977.38,1797.62,1977.38,458810],["2020-04-07",1887.5,1941.43,1842.56,1842.56,414480],["2020-04-08",1770.65,1878.51,1770.65,1833.57,216490],["2020-04-09",1860.54,1869.52,1815.6,1815.6,402900],["2020-04-10",1815.6,1941.43,1797.62,1941.43,1559640],["2020-04-13",1941.43,2076.25,1941.43,1968.39,825670],["2020-04-14",1941.43,1959.4,1860.54,1878.51,411600],["2020-04-15",1878.51,1932.44,1842.56,1923.45,477410],["2020-04-16",1887.5,1932.44,1860.54,1932.44,424330],["2020-04-17",1932.44,2067.26,1932.44,2067.26,1842680],["2020-04-20",2103.21,2157.14,2031.31,2031.31,511020],["2020-04-21",1977.38,2022.32,1896.49,1905.48,809710],["2020-04-22",1860.54,1968.39,1824.58,1905.48,577390],["2020-04-23",1968.39,1968.39,1914.46,1914.46,172990],["2020-04-24",1905.48,2040.3,1896.49,2040.3,842100],["2020-04-27",2076.25,2175.12,2067.26,2130.18,1816540],["2020-04-28",2112.2,2148.15,2067.26,2121.19,495510],["2020-04-29",2211.07,2265.0,2157.14,2238.04,2421570],["2020-05-04",2157.14,2229.05,2085.24,2085.24,1289320],["2020-05-05",2085.24,2112.2,2058.27,2112.2,483490],["2020-05-06",2085.24,2148.15,2049.29,2112.2,413910],["2020-05-07",2121.19,2121.19,2058.27,2094.23,183130],["2020-05-08",2085.24,2130.18,1950.42,1959.4,891920],["2020-05-11",1959.4,2067.26,1959.4,2058.27,271060],["2020-05-12",2085.24,2085.24,2022.32,2049.29,280650],["2020-05-13",2031.31,2148.15,2004.35,2112.2,404840],["2020-05-14",2112.2,2193.1,2094.23,2157.14,1348060],["2020-05-15",2202.08,2247.02,2103.21,2148.15,739050],["2020-05-18",2085.24,2193.1,2085.24,2157.14,358490],["2020-05-19",2157.14,2166.13,2094.23,2094.23,625020],["2020-05-20",2094.23,2130.18,2085.24,2103.21,282690],["2020-05-21",2103.21,2157.14,2094.23,2121.19,634480],["2020-05-22",2121.19,2139.17,2085.24,2085.24,306580],["2020-05-25",2085.24,2103.21,2031.31,2085.24,430520],["2020-05-26",2085.24,2220.06,2085.24,2157.14,829050],["2020-05-27",2175.12,2193.1,2112.2,2148.15,498040],["2020-05-28",2139.17,2166.13,2112.2,2130.18,363540],["2020-05-29",2103.21,2273.99,2103.21,2273.99,3543210],["2020-06-01",2336.9,2426.79,2336.9,2426.79,2856430],["2020-06-02",2516.67,2516.67,2265.0,2265.0,1974510],["2020-06-03",2139.17,2238.04,2139.17,2220.06,1052370],["2020-06-04",2166.13,2229.05,2148.15,2229.05,1236450],["2020-06-05",2202.08,2354.88,2184.11,2300.95,1016050],["2020-06-08",2336.9,2453.75,2309.94,2444.76,2234850],["2020-06-09",2471.73,2471.73,2318.93,2327.92,1400740],["2020-06-10",2489.7,2489.7,2489.7,2489.7,654980],["2020-06-11",2660.48,2660.48,2336.9,2336.9,5429070],["2020-06-12",2247.02,2498.69,2247.02,2498.69,2897350],["2020-06-15",2669.46,2669.46,2660.48,2669.46,4275920],["2020-06-16",2849.23,2849.23,2696.43,2849.23,2794090],["2020-06-17",2966.07,3011.01,2651.49,2768.33,5964050],["2020-06-18",2696.43,2768.33,2579.58,2660.48,2318330],["2020-06-19",2642.5,2840.24,2624.52,2813.27,2089680],["2020-06-22",2867.2,2957.08,2696.43,2696.43,2621050],["2020-06-23",2714.4,2831.25,2705.42,2786.31,1757490],["2020-06-24",2795.3,2921.13,2696.43,2759.35,2617640],["2020-06-25",2687.44,2804.29,2651.49,2786.31,1181020],["2020-06-26",2786.31,2885.18,2651.49,2705.42,1224140],["2020-06-29",2642.5,2660.48,2516.67,2516.67,2031040],["2020-06-30",2543.63,2570.6,2345.89,2345.89,1539990],["2020-07-01",2345.89,2426.79,2184.11,2426.79,1302480],["2020-07-02",2417.8,2426.79,2318.93,2336.9,688420],["2020-07-03",2336.9,2435.77,2300.95,2399.82,416060],["2020-07-06",2426.79,2498.69,2417.8,2417.8,749640],["2020-07-07",2426.79,2444.76,2327.92,2327.92,1009260],["2020-07-08",2327.92,2426.79,2327.92,2390.83,370900],["2020-07-09",2417.8,2543.63,2327.92,2507.68,815180],["2020-07-10",2516.67,2525.65,2426.79,2435.77,737000],["2020-07-13",2462.74,2480.71,2417.8,2417.8,401790],["2020-07-14",2363.87,2435.77,2363.87,2417.8,293440],["2020-07-15",2516.67,2579.58,2498.69,2579.58,999740],["2020-07-16",2660.48,2759.35,2606.55,2732.38,2897370],["2020-07-17",2696.43,2768.33,2669.46,2705.42,657550],["2020-07-20",2678.45,2714.4,2579.58,2579.58,699580],["2020-07-21",2579.58,2597.56,2426.79,2525.65,463940],["2020-07-22",2588.57,2606.55,2507.68,2507.68,703220],["2020-07-23",2507.68,2507.68,2372.86,2426.79,539840],["2020-07-24",2426.79,2426.79,2265.0,2265.0,1543320],["2020-07-27",2112.2,2238.04,2112.2,2112.2,1371630],["2020-07-28",2148.15,2247.02,2067.26,2247.02,518450],["2020-07-29",2121.19,2193.1,2094.23,2094.23,945860],["2020-07-30",2022.32,2139.17,2022.32,2130.18,136310],["2020-07-31",2067.26,2130.18,2058.27,2067.26,257330],["2020-08-03",2067.26,2211.07,2067.26,2175.12,658250],["2020-08-04",2184.11,2265.0,2166.13,2238.04,403000],["2020-08-05",2202.08,2256.01,2202.08,2238.04,298330],["2020-08-06",2184.11,2247.02,2175.12,2184.11,540520],["2020-08-07",2229.05,2238.04,2184.11,2202.08,255900],["2020-08-10",2256.01,2256.01,2202.08,2256.01,508680],["2020-08-11",2256.01,2256.01,2202.08,2211.07,322440],["2020-08-12",2211.07,2247.02,2211.07,2238.04,415430],["2020-08-13",2247.02,2390.83,2229.05,2390.83,1160250],["2020-08-14",2426.79,2507.68,2256.01,2291.96,733920],["2020-08-17",2247.02,2417.8,2247.02,2345.89,661460],["2020-08-18",2345.89,2417.8,2327.92,2336.9,459910],["2020-08-19",2381.85,2417.8,2336.9,2363.87,404490],["2020-08-20",2363.87,2381.85,2309.94,2327.92,375070],["2020-08-21",2363.87,2471.73,2336.9,2399.82,737870],["2020-08-24",2426.79,2552.62,2417.8,2516.67,768780],["2020-08-25",2561.61,2561.61,2426.79,2462.74,497800],["2020-08-26",2480.71,2480.71,2408.81,2435.77,534730],["2020-08-27",2426.79,2480.71,2417.8,2480.71,490740],["2020-08-28",2507.68,2606.55,2480.71,2579.58,1110910],["2020-08-31",2696.43,2696.43,2579.58,2633.51,2413090],["2020-09-01",2633.51,2669.46,2561.61,2588.57,754930],["2020-09-03",2606.55,2669.46,2561.61,2606.55,1010130],["2020-09-04",2570.6,2570.6,2498.69,2507.68,1087710],["2020-09-07",2588.57,2606.55,2498.69,2561.61,727940],["2020-09-08",2570.6,2597.56,2534.64,2588.57,628250],["2020-09-09",2561.61,2768.33,2516.67,2732.38,2495130],["2020-09-10",2786.31,2786.31,2696.43,2705.42,642040],["2020-09-11",2705.42,2723.39,2669.46,2696.43,746910],["2020-09-14",2660.48,2714.4,2651.49,2678.45,899530],["2020-09-15",2678.45,2831.25,2651.49,2723.39,1848260],["2020-09-16",2750.36,2759.35,2678.45,2687.44,424440],["2020-09-17",2687.44,2732.38,2606.55,2669.46,798270],["2020-09-18",2669.46,2669.46,2606.55,2651.49,621560],["2020-09-21",2651.49,2696.43,2606.55,2678.45,467780],["2020-09-22",2678.45,2678.45,2615.54,2624.52,573780],["2020-09-23",2624.52,2678.45,2615.54,2669.46,519950],["2020-09-24",2678.45,2678.45,2624.52,2642.5,516730],["2020-09-25",2633.51,2651.49,2579.58,2606.55,516250],["2020-09-28",2588.57,2651.49,2534.64,2534.64,1009720],["2020-09-29",2516.67,2597.56,2489.7,2489.7,1188630],["2020-09-30",2516.67,2552.62,2462.74,2534.64,670050],["2020-10-01",2543.63,2606.55,2534.64,2561.61,414730],["2020-10-02",2561.61,2597.56,2399.82,2525.65,512380],["2020-10-05",2552.62,2588.57,2498.69,2579.58,752010],["2020-10-06",2597.56,2651.49,2516.67,2642.5,849480],["2020-10-07",2642.5,2768.33,2561.61,2678.45,1747050],["2020-10-08",2723.39,2741.37,2561.61,2597.56,568450],["2020-10-09",2615.54,2615.54,2561.61,2570.6,448400],["2020-10-12",2561.61,2606.55,2489.7,2552.62,725160],["2020-10-13",2525.65,2570.6,2507.68,2543.63,459320],["2020-10-14",2516.67,2552.62,2516.67,2525.65,290210],["2020-10-15",2534.64,2534.64,2471.73,2498.69,515840],["2020-10-16",2498.69,2507.68,2462.74,2489.7,427920],["2020-10-19",2498.69,2543.63,2462.74,2498.69,245690],["2020-10-20",2480.71,2507.68,2462.74,2471.73,304840],["2020-10-21",2471.73,2498.69,2435.77,2435.77,486740],["2020-10-22",2435.77,2453.75,2381.85,2417.8,650530],["2020-10-23",2417.8,2534.64,2417.8,2507.68,615780],["2020-10-26",2507.68,2507.68,2444.76,2444.76,273460],["2020-10-27",2444.76,2453.75,2408.81,2408.81,347530],["2020-10-28",2390.83,2426.79,2327.92,2354.88,403750],["2020-10-29",2318.93,2381.85,2318.93,2363.87,244960],["2020-10-30",2354.88,2381.85,2336.9,2345.89,169660],["2020-11-02",2372.86,2507.68,2372.86,2507.68,593460],["2020-11-03",2651.49,2651.49,2534.64,2588.57,1246230],["2020-11-04",2570.6,2651.49,2534.64,2561.61,479160],["2020-11-05",2552.62,2570.6,2480.71,2480.71,488950],["2020-11-06",2480.71,2534.64,2471.73,2507.68,219360],["2020-11-09",2498.69,2543.63,2489.7,2516.67,388580],["2020-11-10",2543.63,2552.62,2471.73,2498.69,311410],["2020-11-11",2480.71,2516.67,2480.71,2498.69,269240],["2020-11-12",2489.7,2507.68,2462.74,2480.71,288740],["2020-11-13",2480.71,2534.64,2462.74,2507.68,541270],["2020-11-16",2507.68,2516.67,2471.73,2489.7,189080],["2020-11-17",2489.7,2534.64,2471.73,2516.67,276460],["2020-11-18",2516.67,2606.55,2489.7,2579.58,857890],["2020-11-19",2570.6,2579.58,2516.67,2561.61,459280],["2020-11-20",2561.61,2579.58,2516.67,2552.62,481790],["2020-11-23",2543.63,2615.54,2525.65,2597.56,716560],["2020-11-24",2606.55,2606.55,2543.63,2552.62,362720],["2020-11-25",2561.61,2579.58,2525.65,2525.65,295680],["2020-11-26",2516.67,2543.63,2354.88,2498.69,445930],["2020-11-27",2435.77,2516.67,2435.77,2462.74,588980],["2020-11-30",2480.71,2534.64,2462.74,2525.65,625560],["2020-12-01",2516.67,2525.65,2462.74,2507.68,373140],["2020-12-02",2534.64,2534.64,2480.71,2489.7,513970],["2020-12-03",2498.69,2516.67,2480.71,2507.68,486340],["2020-12-04",2516.67,2588.57,2498.69,2543.63,703920],["2020-12-07",2579.58,2633.51,2543.63,2624.52,1661550],["2020-12-08",2642.5,2678.45,2597.56,2669.46,1190090],["2020-12-09",2669.46,2849.23,2651.49,2786.31,4150370],["2020-12-10",2804.29,2867.2,2606.55,2624.52,1313920],["2020-12-11",2687.44,2732.38,2633.51,2714.4,1012650],["2020-12-14",2714.4,2858.21,2714.4,2840.24,1827440],["2020-12-15",2840.24,2876.19,2696.43,2822.26,1478950],["2020-12-16",2858.21,2876.19,2750.36,2750.36,1360180],["2020-12-17",2813.27,2813.27,2696.43,2723.39,1347500],["2020-12-18",2723.39,2768.33,2696.43,2741.37,692300],["2020-12-21",2741.37,2876.19,2741.37,2831.25,2245970],["2020-12-22",2876.19,3028.99,2858.21,3028.99,1683150],["2020-12-23",3235.71,3235.71,3011.01,3037.98,3103470],["2020-12-24",3037.98,3046.96,2831.25,2921.13,2192040],["2020-12-25",2876.19,3011.01,2822.26,2993.04,2205560],["2020-12-28",3028.99,3109.88,2993.04,3055.95,2013090],["2020-12-29",3055.95,3091.9,3002.02,3020.0,1175810],["2020-12-30",3011.01,3208.75,2894.17,3082.92,1822830],["2020-12-31",3082.92,3109.88,3028.99,3091.9,921990],["2021-01-04",3145.83,3289.64,3109.88,3235.71,1758300],["2021-01-05",3235.71,3280.65,3082.92,3154.82,1034900],["2021-01-06",3190.77,3208.75,3064.94,3064.94,1308600],["2021-01-07",3064.94,3208.75,3064.94,3190.77,1369900],["2021-01-08",3235.71,3307.62,3145.83,3217.74,2012100],["2021-01-11",3253.69,3370.54,3217.74,3352.56,2444200],["2021-01-12",3397.5,3424.46,3343.57,3397.5,1309100],["2021-01-13",3406.49,3631.19,3370.54,3595.24,2957100],["2021-01-14",3595.24,3837.92,3595.24,3792.98,1551400],["2021-01-15",3775.0,4053.63,3766.01,4053.63,2020300],["2021-01-18",4134.52,4332.26,4125.54,4323.27,2825300],["2021-01-19",4485.06,4512.02,4026.67,4026.67,2989800],["2021-01-20",4026.67,4089.58,3748.04,3954.76,2127400],["2021-01-21",3954.76,4116.55,3775.0,4116.55,1442500],["2021-01-22",4116.55,4134.52,3828.93,3828.93,2565700],["2021-01-25",3568.27,3775.0,3568.27,3568.27,5386900],["2021-01-26",3505.36,3622.2,3334.58,3568.27,1698900],["2021-01-27",3424.46,3568.27,3325.6,3352.56,1772400],["2021-01-28",3118.87,3145.83,3118.87,3118.87,1029400],["2021-01-29",2903.15,3136.85,2903.15,2993.04,1600800],["2021-02-01",2993.04,3163.81,2840.24,2876.19,1795700],["2021-02-02",2885.18,3046.96,2831.25,3046.96,620700],["2021-02-03",3181.79,3181.79,3002.02,3109.88,487900],["2021-02-04",3109.88,3307.62,3100.89,3262.68,1379000],["2021-02-05",3244.7,3370.54,3163.81,3325.6,582000],["2021-02-08",3325.6,3361.55,3109.88,3145.83,917100],["2021-02-09",3145.83,3325.6,3055.95,3325.6,798000],["2021-02-17",3406.49,3460.42,3307.62,3460.42,995800],["2021-02-18",3478.39,3523.33,3415.48,3424.46,706200],["2021-02-19",3370.54,3478.39,3361.55,3397.5,268700],["2021-02-22",3406.49,3406.49,3325.6,3379.52,563600],["2021-02-23",3379.52,3379.52,3235.71,3316.61,953600],["2021-02-24",3325.6,3352.56,3163.81,3235.71,464500],["2021-02-25",3280.65,3298.63,3190.77,3199.76,262000],["2021-02-26",3199.76,3226.73,3109.88,3208.75,646300],["2021-03-01",3208.75,3271.67,3127.86,3127.86,584900],["2021-03-02",3199.76,3226.73,3100.89,3145.83,841400],["2021-03-03",3145.83,3361.55,3109.88,3361.55,1676600],["2021-03-04",3550.3,3568.27,3298.63,3370.54,691400],["2021-03-05",3352.56,3604.23,3253.69,3604.23,2315300],["2021-03-08",3775.0,3855.89,3613.21,3685.12,3067300],["2021-03-09",3685.12,3846.9,3595.24,3631.19,1569200],["2021-03-10",3631.19,3721.07,3631.19,3685.12,1429900],["2021-03-11",3703.1,3783.99,3685.12,3739.05,1105300],["2021-03-12",3757.02,3792.98,3730.06,3775.0,1608000],["2021-03-15",3819.94,4035.65,3783.99,4035.65,3820000],["2021-03-16",4179.46,4305.3,4044.64,4305.3,2876200],["2021-03-17",4476.07,4601.9,4404.17,4601.9,6821300],["2021-03-18",4799.64,4916.49,4673.81,4916.49,4090100],["2021-03-19",5150.18,5159.17,4574.94,5078.27,5222200],["2021-03-22",4853.57,5078.27,4853.57,5033.33,3012200],["2021-03-23",5033.33,5383.87,4943.45,5276.01,2271600],["2021-03-24",5213.1,5437.8,5033.33,5276.01,2471200],["2021-03-25",5276.01,5276.01,5006.37,5267.02,3139900],["2021-03-26",5249.05,5635.54,4898.51,5635.54,6437100],["2021-03-29",5842.26,6022.02,5842.26,6022.02,3824100],["2021-03-30",6381.55,6435.48,6201.79,6435.48,8022400],["2021-03-31",6471.43,6660.18,6156.85,6471.43,3094100],["2021-04-01",6471.43,6543.33,6417.5,6516.37,1659100],["2021-04-02",6309.64,6507.38,6309.64,6453.45,1745200],["2021-04-05",6462.44,6902.86,6462.44,6902.86,2925500],["2021-04-06",6947.8,7379.23,6938.81,7379.23,3324600],["2021-04-07",7433.15,7603.93,6965.77,7379.23,3949400],["2021-04-08",7289.35,7361.25,6929.82,7334.29,2635500],["2021-04-09",7109.58,7657.86,7109.58,7621.9,1721900],["2021-04-12",7666.85,7864.58,7639.88,7765.71,3840800],["2021-04-13",7639.88,7639.88,7226.43,7325.3,4116700],["2021-04-14",7100.6,7415.18,7010.71,7325.3,2840100],["2021-04-15",7325.3,7370.24,7073.63,7073.63,1441300],["2021-04-16",7100.6,7190.48,6884.88,6920.83,1735200],["2021-04-19",7010.71,7397.2,7010.71,7397.2,4079900],["2021-04-20",7550.0,7774.7,7406.19,7639.88,3508400],["2021-04-22",7711.79,7729.76,7334.29,7630.89,2730100],["2021-04-23",7603.93,7711.79,7244.4,7639.88,2946000],["2021-04-26",7729.76,8026.37,7657.86,7999.4,2644400],["2021-04-27",8089.29,8556.67,8089.29,8556.67,5391700],["2021-04-28",8583.63,9122.92,8565.65,9122.92,4234200],["2021-04-29",9212.8,9662.2,9033.04,9617.26,4696000],["2021-05-04",8988.1,9976.79,8988.1,9976.79,4022500],["2021-05-05",9976.79,10426.19,9752.08,10426.19,4424500],["2021-05-06",10605.95,10695.83,10156.55,10336.31,4879100],["2021-05-07",10066.67,10156.55,9662.2,10156.55,6446100],["2021-05-10",10156.55,10650.89,9841.96,10605.95,7828700],["2021-05-11",10785.71,11325.0,10650.89,11325.0,7252300],["2021-05-12",11325.0,12088.99,11190.18,12044.05,7457200],["2021-05-13",11954.17,12852.98,11774.4,12852.98,8459700],["2021-05-14",12808.04,13302.38,12628.27,12763.1,7991300],["2021-05-17",12403.57,12763.1,11909.23,12538.39,11716400],["2021-05-18",12538.39,13167.56,12313.69,12808.04,6593800],["2021-05-19",12852.98,12852.98,12448.51,12852.98,4950400],["2021-05-20",12718.15,13751.79,12583.33,13572.02,8595700],["2021-05-21",13572.02,13706.85,13212.5,13572.02,3972900],["2021-05-24",13661.9,14336.01,13437.2,14111.31,6000400],["2021-05-25",14111.31,14560.71,13841.67,14291.07,5745700],["2021-05-26",14156.25,14156.25,13931.55,13931.55,3672800],["2021-05-27",14111.31,14515.77,13886.61,14470.83,7865000],["2021-05-28",14470.83,14920.24,14201.19,14920.24,7879600],["2021-05-31",14650.6,15729.17,14470.83,15729.17,9159000],["2021-06-01",15594.35,15819.05,15279.76,15324.7,4479700],["2021-06-02",15279.76,15459.52,14965.18,15459.52,5947300],["2021-06-03",15189.88,15459.52,14785.42,14875.3,6214100],["2021-06-04",14560.71,14650.6,13841.67,14650.6,9178600],["2021-06-07",14650.6,15055.06,14515.77,14830.36,5754100],["2021-06-08",14830.36,15279.76,14201.19,14470.83,5233300],["2021-06-09",14021.43,14380.95,13751.79,13931.55,6094600],["2021-06-10",13886.61,13931.55,12987.8,12987.8,8420100],["2021-06-11",12088.99,13122.62,12088.99,13122.62,8429700],["2021-06-14",13167.56,13392.26,12268.75,12403.57,5339700],["2021-06-15",12358.63,12358.63,11549.7,11549.7,6112000],["2021-06-16",10785.71,12313.69,10785.71,12313.69,10651600],["2021-06-17",12403.57,12852.98,11594.64,12313.69,4495800],["2021-06-18",11549.7,12178.87,11459.82,11459.82,7009400],["2021-06-21",10875.6,11235.12,10695.83,10695.83,6220400],["2021-06-22",10695.83,11100.3,10066.67,10695.83,5593100],["2021-06-23",10785.71,10785.71,10336.31,10426.19,2165400],["2021-06-24",10516.07,11010.42,10336.31,10695.83,3451900],["2021-06-25",10561.01,10785.71,10426.19,10426.19,1931100],["2021-06-28",10471.13,10740.77,10426.19,10650.89,1156100],["2021-06-29",10561.01,10695.83,10336.31,10336.31,1626000],["2021-06-30",10336.31,10336.31,9976.79,10066.67,2311500],["2021-07-01",10066.67,10740.77,10066.67,10740.77,3057000],["2021-07-02",11235.12,11235.12,10875.6,10875.6,2178000],["2021-07-05",10695.83,10695.83,10246.43,10246.43,2124300],["2021-07-06",9976.79,10336.31,9886.9,9886.9,2129500],["2021-07-07",9257.74,9797.02,9212.8,9302.68,2955300],["2021-07-08",9707.14,9707.14,9257.74,9302.68,1393400],["2021-07-09",9302.68,9527.38,9212.8,9437.5,1852200],["2021-07-12",9437.5,9437.5,8781.37,8781.37,2694500],["2021-07-13",8898.21,9077.98,8709.46,8988.1,1290700],["2021-07-14",9257.74,9257.74,8718.45,8808.33,593800],["2021-07-15",8808.33,9122.92,8754.4,8826.31,734700],["2021-07-16",8988.1,8988.1,8718.45,8718.45,979100],["2021-07-19",8134.23,8287.02,8116.25,8116.25,3678700],["2021-07-20",7729.76,8089.29,7594.94,8089.29,1957500],["2021-07-21",8224.11,8224.11,8044.35,8143.21,1120900],["2021-07-22",8206.13,8709.46,8143.21,8700.48,2326800],["2021-07-23",8754.4,8763.39,8448.81,8538.69,873900],["2021-07-26",8511.73,8511.73,8089.29,8313.99,908300],["2021-07-27",8520.71,8529.7,8287.02,8448.81,1512700],["2021-07-28",8493.75,8538.69,8313.99,8448.81,1027400],["2021-07-29",8448.81,8538.69,8421.85,8484.76,657600],["2021-07-30",8484.76,8628.57,8484.76,8592.62,1315300],["2021-08-02",9167.86,9167.86,8808.33,9167.86,6873300],["2021-08-03",9797.02,9797.02,9617.26,9797.02,3133900],["2021-08-04",10471.13,10471.13,9886.9,10471.13,5211000],["2021-08-05",10066.67,10426.19,9886.9,10111.61,3845700],["2021-08-06",9976.79,10605.95,9797.02,10066.67,2676900],["2021-08-09",9797.02,10291.37,9797.02,10021.73,1901300],["2021-08-10",10021.73,10156.55,9841.96,9976.79,2078600],["2021-08-11",9931.85,10021.73,9841.96,9841.96,1629100],["2021-08-12",9886.9,10021.73,9527.38,9527.38,2480200],["2021-08-13",9347.62,9572.32,9122.92,9437.5,2554800],["2021-08-16",9617.26,10066.67,9482.44,10066.67,1099500],["2021-08-17",10740.77,10740.77,10156.55,10336.31,4494500],["2021-08-18",10336.31,10516.07,10021.73,10336.31,1840600],["2021-08-19",10201.49,11055.36,10156.55,11055.36,4944100],["2021-08-20",11414.88,11774.4,10785.71,11055.36,8574500],["2021-08-23",10830.65,11639.58,10830.65,11504.76,3893100],["2021-08-24",11684.52,11684.52,10740.77,10740.77,3972000],["2021-08-25",10291.37,10740.77,10021.73,10156.55,4600800],["2021-08-26",10156.55,10650.89,10066.67,10201.49,1438900],["2021-08-27",10201.49,10291.37,9707.14,10156.55,1936800],["2021-08-30",10471.13,10830.65,10246.43,10830.65,2669200],["2021-08-31",11145.24,11145.24,10426.19,10561.01,2194500],["2021-09-01",10426.19,10740.77,10426.19,10516.07,1417100],["2021-09-06",10516.07,11055.36,10516.07,10785.71,2200700],["2021-09-07",10965.48,10965.48,10336.31,10381.25,2179900],["2021-09-08",10291.37,10605.95,10066.67,10066.67,2442700],["2021-09-09",10066.67,10336.31,9931.85,10201.49,1755300],["2021-09-10",10426.19,10426.19,10201.49,10201.49,1126900],["2021-09-13",10291.37,10516.07,9797.02,9841.96,2447700],["2021-09-14",9707.14,9886.9,9167.86,9167.86,6751400],["2021-09-15",9167.86,9797.02,8718.45,9797.02,2684200],["2021-09-16",9886.9,10111.61,9617.26,9797.02,1196000],["2021-09-17",9617.26,9707.14,9437.5,9527.38,1578200],["2021-09-20",9527.38,9572.32,9257.74,9257.74,1728200],["2021-09-21",8988.1,9257.74,8979.11,9257.74,2043200],["2021-09-22",9347.62,9886.9,9302.68,9841.96,2518100],["2021-09-23",9886.9,9976.79,9392.56,9392.56,1838200],["2021-09-24",9347.62,9392.56,9257.74,9257.74,888200],["2021-09-27",9257.74,9257.74,8817.32,8844.29,2312300],["2021-09-28",8808.33,8988.1,8385.89,8853.27,1890900],["2021-09-29",8772.38,8943.15,8637.56,8862.26,739400],["2021-09-30",8988.1,8988.1,8790.36,8925.18,548700],["2021-10-01",8916.19,8916.19,8772.38,8772.38,784700],["2021-10-04",8790.36,8889.23,8637.56,8709.46,815600],["2021-10-05",8835.3,9302.68,8835.3,9302.68,2333300],["2021-10-06",9437.5,9527.38,9212.8,9302.68,899500],["2021-10-07",9347.62,9347.62,9167.86,9212.8,768700],["2021-10-08",9167.86,9482.44,9122.92,9212.8,1076000],["2021-10-11",9167.86,9257.74,9122.92,9167.86,1165500],["2021-10-12",9122.92,9617.26,9122.92,9527.38,2340900],["2021-10-13",9527.38,9886.9,9437.5,9437.5,1371400],["2021-10-14",9437.5,9572.32,9347.62,9437.5,1288000],["2021-10-15",9482.44,9572.32,9302.68,9437.5,2050700],["2021-10-18",9527.38,9841.96,9437.5,9752.08,2513600],["2021-10-19",9841.96,10201.49,9797.02,10066.67,3816200],["2021-10-20",10156.55,10201.49,9437.5,9841.96,3062200],["2021-10-21",9841.96,9976.79,9797.02,9886.9,1482500],["2021-10-22",9886.9,9931.85,9797.02,9931.85,1865200],["2021-10-25",9931.85,10246.43,9886.9,9976.79,3061500],["2021-10-26",9976.79,10021.73,9797.02,10021.73,1936600],["2021-10-27",10066.67,10695.83,10066.67,10695.83,6717400],["2021-10-28",10695.83,11190.18,10650.89,10695.83,2963100],["2021-10-29",10695.83,11414.88,10336.31,11414.88,10645800],["2021-11-01",11684.52,12178.87,11369.94,12044.05,7154700],["2021-11-02",12044.05,12628.27,11864.29,12223.81,9908300],["2021-11-03",12044.05,12583.33,11684.52,11684.52,14774200],["2021-11-04",11684.52,11954.17,11414.88,11864.29,4619900],["2021-11-05",11954.17,12313.69,11909.23,12133.93,5513000],["2021-11-08",12223.81,12358.63,12044.05,12178.87,4577000],["2021-11-09",12223.81,12987.8,12133.93,12987.8,11756400],["2021-11-10",13167.56,13392.26,13032.74,13167.56,7368600],["2021-11-11",13212.5,13302.38,12628.27,13167.56,5385600],["2021-11-12",13167.56,14066.37,12808.04,14066.37,10909300],["2021-11-15",14201.19,14336.01,13482.14,13841.67,5388000],["2021-11-16",13527.08,13841.67,13347.32,13572.02,3683800],["2021-11-17",13572.02,13931.55,13482.14,13661.9,4370100],["2021-11-18",13751.79,14605.65,13661.9,14605.65,10318900],["2021-11-19",14650.6,15055.06,13616.96,14785.42,9479000],["2021-11-22",14560.71,14740.48,13751.79,13751.79,5664200],["2021-11-23",12852.98,14156.25,12852.98,14021.43,6950400],["2021-11-24",14156.25,14560.71,13976.49,14201.19,8023400],["2021-11-25",14291.07,15189.88,14156.25,15189.88,11859800],["2021-11-26",15549.4,15774.11,14920.24,15504.46,6719100],["2021-11-29",15234.82,16313.39,14965.18,16313.39,7212300],["2021-11-30",16313.39,16627.98,15819.05,16627.98,8291500],["2021-12-01",16672.92,16897.62,16178.57,16717.86,5479900],["2021-12-02",16897.62,17257.14,16313.39,16448.21,5940500],["2021-12-03",16448.21,16493.15,15324.7,15324.7,2304700],["2021-12-06",14291.07,14291.07,14291.07,14291.07,4791600],["2021-12-07",13302.38,13302.38,13302.38,13302.38,711400],["2021-12-08",12403.57,13482.14,12403.57,13482.14,12068900],["2021-12-09",13616.96,13661.9,12673.21,13257.44,3077500],["2021-12-10",13212.5,13302.38,12358.63,12852.98,9418200],["2021-12-13",12628.27,12987.8,12088.99,12673.21,6218700],["2021-12-14",12718.15,12942.86,12313.69,12583.33,3586000],["2021-12-15",12538.39,12808.04,12223.81,12673.21,3587400],["2021-12-16",12583.33,12673.21,12358.63,12448.51,2069300],["2021-12-17",12583.33,13302.38,12493.45,13302.38,7591900],["2021-12-20",13482.14,13706.85,12852.98,13302.38,5493700],["2021-12-21",13257.44,13661.9,13077.68,13437.2,5380900],["2021-12-22",13482.14,13751.79,12583.33,13257.44,4711400],["2021-12-23",13167.56,13392.26,12493.45,12942.86,3685700],["2021-12-24",12942.86,13167.56,12628.27,12852.98,1979100],["2021-12-27",13122.62,13257.44,12673.21,13032.74,3547100],["2021-12-28",12942.86,13706.85,12852.98,13482.14,5130700],["2021-12-29",13616.96,14380.95,13302.38,14380.95,7412500],["2021-12-30",14380.95,14875.3,14111.31,14111.31,5264300],["2021-12-31",14066.37,14425.89,13616.96,14425.89,4789500],["2022-01-04",14605.65,14785.42,14021.43,14021.43,4819200],["2022-01-05",14111.31,14380.95,13751.79,13751.79,3399400],["2022-01-06",13751.79,14695.54,13661.9,14695.54,8070700],["2022-01-07",15684.23,15684.23,14920.24,15684.23,5475700],["2022-01-10",16088.69,16762.8,15729.17,16762.8,5357800],["2022-01-11",16178.57,17257.14,15774.11,16762.8,5737700],["2022-01-12",16762.8,17077.38,15594.35,17077.38,6338600],["2022-01-13",17347.02,17796.43,17032.44,17796.43,8386900],["2022-01-14",17886.31,18830.06,17841.37,18740.18,7539800],["2022-01-17",18830.06,19189.58,17436.9,18740.18,7529700],["2022-01-18",18695.24,18919.94,17436.9,18335.71,5334700],["2022-01-19",18515.48,19009.82,18245.83,18650.3,4646000],["2022-01-20",18785.12,19234.52,17347.02,18650.3,4034600],["2022-01-21",18740.18,19324.4,17841.37,17976.19,3307600],["2022-01-24",18021.13,18066.07,16717.86,16717.86,1605300],["2022-01-25",15549.4,15549.4,15549.4,15549.4,5842200],["2022-01-26",14470.83,16088.69,14470.83,15279.76,3225900],["2022-01-27",15459.52,15549.4,14965.18,15279.76,2933900],["2022-01-28",15459.52,15459.52,14830.36,14830.36,2025100],["2022-02-07",15010.12,15279.76,14740.48,15100.0,2521900],["2022-02-08",15234.82,15459.52,15010.12,15414.58,2827000],["2022-02-09",15549.4,15908.93,15504.46,15908.93,2879300],["2022-02-10",15819.05,16268.45,15594.35,15729.17,2942000],["2022-02-11",15549.4,15594.35,15324.7,15549.4,1472900],["2022-02-14",15279.76,15504.46,14785.42,15234.82,1774700],["2022-02-15",15369.64,15729.17,14830.36,15459.52,1957900],["2022-02-16",15549.4,15908.93,15459.52,15819.05,3014900],["2022-02-17",16043.75,16268.45,15774.11,15863.99,2624500],["2022-02-18",15998.81,16088.69,15504.46,15908.93,2406500],["2022-02-21",15908.93,16178.57,15729.17,16178.57,2861600],["2022-02-22",16088.69,16403.27,15549.4,16358.33,3920400],["2022-02-23",16448.21,16627.98,15998.81,16538.1,4391000],["2022-02-24",16493.15,16493.15,15459.52,16448.21,4677300],["2022-02-25",16672.92,16672.92,16178.57,16627.98,4354000],["2022-02-28",16627.98,17751.49,16403.27,17751.49,11124600],["2022-03-01",18695.24,18964.88,18335.71,18964.88,11994100],["2022-03-02",19324.4,19773.81,18380.65,19773.81,13810400],["2022-03-03",19324.4,20762.5,19324.4,20762.5,12918700],["2022-03-04",20897.32,20897.32,19863.69,20402.98,10443400],["2022-03-07",19998.51,20852.38,19773.81,20717.56,17837300],["2022-03-08",20447.92,20762.5,20223.21,20313.1,6979600],["2022-03-09",19953.57,20492.86,18919.94,18919.94,21868300],["2022-03-10",17616.67,18919.94,17616.67,18919.94,9667900],["2022-03-11",18695.24,18875.0,17616.67,17616.67,11969000],["2022-03-14",16807.74,17122.32,16403.27,16627.98,6342300],["2022-03-15",16762.8,16897.62,15504.46,15504.46,14770600],["2022-03-16",15279.76,16178.57,14875.3,15684.23,5187200],["2022-03-17",15774.11,15863.99,15279.76,15279.76,4244200],["2022-03-18",15279.76,15549.4,15144.94,15144.94,4688300],["2022-03-21",15055.06,15639.29,15055.06,15639.29,5553600],["2022-03-22",15729.17,16043.75,15684.23,15819.05,5186300],["2022-03-23",15774.11,15819.05,15279.76,15369.64,8322300],["2022-03-24",15279.76,15459.52,14965.18,14965.18,8789100],["2022-03-25",14965.18,15684.23,14965.18,15100.0,12055300],["2022-03-28",16150.0,16150.0,16150.0,16150.0,2145900],["2022-03-29",17250.0,17250.0,17250.0,17250.0,3111500],["2022-03-30",17250.0,17650.0,16500.0,17450.0,17055900],["2022-03-31",17250.0,17500.0,16600.0,16700.0,2689300],["2022-04-01",16200.0,17200.0,16050.0,17000.0,4251800],["2022-04-04",17050.0,17250.0,16800.0,17050.0,4329400],["2022-04-05",17050.0,17200.0,16650.0,17000.0,4139400],["2022-04-06",16700.0,17000.0,16500.0,16800.0,3419900],["2022-04-07",16850.0,17950.0,16800.0,17950.0,12310600],["2022-04-08",18000.0,18800.0,17950.0,18750.0,11416400],["2022-04-12",18750.0,18750.0,18000.0,18000.0,6095100],["2022-04-13",17500.0,17600.0,16750.0,16750.0,10275500],["2022-04-14",16550.0,17150.0,15700.0,16000.0,5381700],["2022-04-15",16100.0,16500.0,15800.0,16200.0,3227900],["2022-04-18",16150.0,16250.0,15100.0,15100.0,4810300],["2022-04-19",14700.0,15000.0,14050.0,14050.0,3605500],["2022-04-20",13150.0,13500.0,13100.0,13100.0,1959400],["2022-04-21",12200.0,12200.0,12200.0,12200.0,629200],["2022-04-22",11350.0,13050.0,11350.0,12250.0,18566100],["2022-04-25",12300.0,12500.0,11400.0,11400.0,3684400],["2022-04-26",10650.0,11400.0,10650.0,11400.0,4211400],["2022-04-27",11050.0,11400.0,10650.0,11000.0,4612300],["2022-04-28",11050.0,11750.0,11050.0,11750.0,6802700],["2022-04-29",11850.0,12550.0,11750.0,12550.0,9458600],["2022-05-04",12600.0,12600.0,11700.0,11700.0,3337400],["2022-05-05",11650.0,11800.0,11100.0,11500.0,3618600],["2022-05-06",11000.0,11550.0,10700.0,10700.0,3477200],["2022-05-09",10300.0,10500.0,9960.0,9960.0,2763700],["2022-05-10",9270.0,9990.0,9270.0,9940.0,3490400],["2022-05-11",9980.0,10500.0,9940.0,10300.0,2775100],["2022-05-12",10000.0,10300.0,9580.0,9580.0,2711100],["2022-05-13",9300.0,9600.0,8910.0,8910.0,2991100],["2022-05-16",9000.0,9530.0,8800.0,8980.0,3846200],["2022-05-17",8990.0,9590.0,8700.0,9510.0,2657900],["2022-05-18",9580.0,10000.0,9200.0,9500.0,2458900],["2022-05-19",9000.0,9480.0,9000.0,9320.0,2123700],["2022-05-20",9330.0,9570.0,9100.0,9400.0,2277100],["2022-05-23",9580.0,9750.0,9140.0,9380.0,2257000],["2022-05-24",9050.0,9460.0,9000.0,9350.0,2471900],["2022-05-25",9380.0,9600.0,9230.0,9520.0,3004500],["2022-05-26",9650.0,10150.0,9650.0,10150.0,5478400],["2022-05-27",10500.0,10850.0,10300.0,10600.0,5391800],["2022-05-30",10650.0,10850.0,10200.0,10600.0,2126800],["2022-05-31",10400.0,10700.0,10200.0,10250.0,2578700],["2022-06-01",10100.0,10500.0,10000.0,10350.0,2370600],["2022-06-02",10350.0,10400.0,9970.0,10050.0,2648200],["2022-06-03",10100.0,10300.0,9650.0,9880.0,2449400],["2022-06-06",9900.0,9950.0,9210.0,9300.0,2262300],["2022-06-07",9300.0,9400.0,8750.0,9240.0,2071300],["2022-06-08",9350.0,9750.0,9340.0,9600.0,1672100],["2022-06-09",9600.0,9680.0,9400.0,9500.0,1065500],["2022-06-10",9400.0,9400.0,9090.0,9150.0,1438600],["2022-06-13",8650.0,8900.0,8510.0,8510.0,1989600],["2022-06-14",7920.0,8300.0,7920.0,7920.0,2584700],["2022-06-15",7920.0,8130.0,7370.0,7370.0,1599100],["2022-06-16",7500.0,7600.0,7020.0,7020.0,935500],["2022-06-17",6530.0,6790.0,6530.0,6530.0,1575300],["2022-06-20",6140.0,6530.0,6080.0,6080.0,1076100],["2022-06-21",5680.0,6000.0,5660.0,5660.0,2010200],["2022-06-22",5790.0,5930.0,5600.0,5930.0,1159200],["2022-06-23",6060.0,6150.0,5920.0,6120.0,530200],["2022-06-24",6330.0,6360.0,6100.0,6100.0,1240000],["2022-06-27",6160.0,6270.0,6000.0,6220.0,712900],["2022-06-28",6360.0,6650.0,6280.0,6650.0,876500],["2022-06-29",7110.0,7110.0,6750.0,6790.0,2719200],["2022-06-30",6750.0,6810.0,6500.0,6500.0,1161500],["2022-07-01",6300.0,6500.0,6050.0,6400.0,798600],["2022-07-04",6620.0,6660.0,6400.0,6560.0,986300],["2022-07-05",6430.0,6560.0,6250.0,6250.0,1505300],["2022-07-06",6100.0,6250.0,6050.0,6050.0,1188800],["2022-07-07",6040.0,6150.0,5980.0,6000.0,983900],["2022-07-08",6100.0,6250.0,6000.0,6150.0,877600],["2022-07-11",6160.0,6580.0,6160.0,6580.0,1332000],["2022-07-12",7040.0,7040.0,7020.0,7040.0,2251900],["2022-07-13",7480.0,7480.0,7040.0,7100.0,3543100],["2022-07-14",7000.0,7250.0,6810.0,7000.0,1710100],["2022-07-15",7000.0,7200.0,6900.0,7010.0,1606600],["2022-07-18",7150.0,7500.0,7020.0,7330.0,2834500],["2022-07-19",7250.0,7500.0,7190.0,7300.0,2166600],["2022-07-20",7480.0,7480.0,7330.0,7420.0,2223000],["2022-07-21",7390.0,7400.0,7150.0,7150.0,1560900],["2022-07-22",7160.0,7350.0,7140.0,7200.0,886900],["2022-07-25",7210.0,7210.0,7010.0,7100.0,996300],["2022-07-26",7100.0,7250.0,6800.0,6970.0,1883500],["2022-07-27",6870.0,7020.0,6800.0,6910.0,918700],["2022-07-28",7160.0,7210.0,7000.0,7040.0,1638500],["2022-07-29",7140.0,7190.0,7030.0,7040.0,1757600],["2022-08-01",7000.0,7140.0,7000.0,7110.0,1888300],["2022-08-02",7100.0,7600.0,7100.0,7600.0,5494200],["2022-08-03",7600.0,7900.0,7460.0,7630.0,2592800],["2022-08-04",7650.0,7750.0,7440.0,7470.0,2195500],["2022-08-05",7460.0,7490.0,7350.0,7490.0,1725600],["2022-08-08",7500.0,7800.0,7500.0,7720.0,2853300],["2022-08-09",7720.0,8100.0,7720.0,7970.0,3375100],["2022-08-10",7900.0,7980.0,7770.0,7810.0,1335600],["2022-08-11",7850.0,7950.0,7550.0,7570.0,2829900],["2022-08-12",7460.0,7600.0,7430.0,7550.0,1426500],["2022-08-15",7650.0,7750.0,7560.0,7600.0,1711100],["2022-08-16",7560.0,7820.0,7520.0,7610.0,1687100],["2022-08-17",7690.0,7690.0,7360.0,7410.0,2171500],["2022-08-18",7400.0,7650.0,7360.0,7450.0,1711900],["2022-08-19",7450.0,7560.0,7300.0,7340.0,1376600],["2022-08-22",7340.0,7500.0,7260.0,7280.0,1537800],["2022-08-23",7210.0,7350.0,7190.0,7300.0,1325100],["2022-08-24",7350.0,7810.0,7320.0,7810.0,5312300],["2022-08-25",8150.0,8150.0,7830.0,7830.0,4036700],["2022-08-26",7800.0,7850.0,7620.0,7680.0,2289400],["2022-08-29",7400.0,7470.0,7210.0,7400.0,3321700],["2022-08-30",7440.0,7550.0,7280.0,7400.0,1847900],["2022-08-31",7400.0,7500.0,7300.0,7360.0,1273700],["2022-09-05",7360.0,7700.0,7330.0,7400.0,1538200],["2022-09-06",7500.0,7560.0,7300.0,7350.0,883700],["2022-09-07",7310.0,7380.0,6840.0,6860.0,2568600],["2022-09-08",6870.0,7000.0,6610.0,6650.0,2041600],["2022-09-09",6640.0,6800.0,6500.0,6670.0,1121900],["2022-09-12",6800.0,6850.0,6700.0,6740.0,701500],["2022-09-13",6750.0,6950.0,6700.0,6890.0,1045000],["2022-09-14",6650.0,6840.0,6650.0,6800.0,1539100],["2022-09-15",6810.0,6940.0,6720.0,6770.0,1086800],["2022-09-16",6680.0,6990.0,6650.0,6700.0,1336800],["2022-09-19",6650.0,6650.0,6260.0,6260.0,2597300],["2022-09-20",6300.0,6400.0,6000.0,6270.0,1446900],["2022-09-21",6190.0,6350.0,6150.0,6260.0,672100],["2022-09-22",6260.0,6400.0,6150.0,6270.0,1489100],["2022-09-23",6300.0,6550.0,6270.0,6370.0,930900],["2022-09-26",6280.0,6340.0,5930.0,6000.0,2141100],["2022-09-27",6040.0,6110.0,5990.0,6000.0,1051300],["2022-09-28",6100.0,6100.0,5700.0,5790.0,1534000],["2022-09-29",5910.0,6050.0,5700.0,5700.0,1195500],["2022-09-30",5690.0,5800.0,5340.0,5700.0,1426900],["2022-10-03",5720.0,5720.0,5310.0,5310.0,801300],["2022-10-04",5340.0,5520.0,5100.0,5150.0,707000],["2022-10-05",5200.0,5500.0,5190.0,5360.0,1153400],["2022-10-06",5400.0,5400.0,4990.0,4990.0,1203800],["2022-10-07",4710.0,4980.0,4650.0,4650.0,1770600],["2022-10-10",4560.0,4730.0,4430.0,4610.0,894200],["2022-10-11",4600.0,4610.0,4290.0,4290.0,1335600],["2022-10-12",4150.0,4560.0,4150.0,4390.0,763700],["2022-10-13",4390.0,4400.0,4200.0,4380.0,450300],["2022-10-14",4500.0,4520.0,4440.0,4490.0,705600],["2022-10-17",4450.0,4500.0,4350.0,4470.0,400700],["2022-10-18",4500.0,4600.0,4490.0,4500.0,818933],["2022-10-19",4640.0,4640.0,4450.0,4480.0,287300],["2022-10-20",4480.0,4480.0,4330.0,4350.0,326500],["2022-10-21",4350.0,4360.0,4050.0,4050.0,1511300],["2022-10-24",4010.0,4130.0,3770.0,3770.0,1070800],["2022-10-25",3650.0,3800.0,3510.0,3600.0,891900],["2022-10-26",3660.0,3660.0,3470.0,3540.0,1564800],["2022-10-27",3590.0,3750.0,3540.0,3720.0,1337800],["2022-10-28",3800.0,3920.0,3720.0,3750.0,1161000],["2022-10-31",3770.0,3790.0,3600.0,3750.0,1615000],["2022-11-01",3750.0,3890.0,3680.0,3780.0,669300],["2022-11-02",3840.0,3870.0,3680.0,3720.0,654000],["2022-11-03",3700.0,3740.0,3670.0,3680.0,430900],["2022-11-04",3660.0,3670.0,3450.0,3490.0,778400],["2022-11-07",3420.0,3650.0,3250.0,3250.0,1007200],["2022-11-08",3100.0,3410.0,3100.0,3280.0,1199600],["2022-11-09",3400.0,3430.0,3280.0,3290.0,389700],["2022-11-10",3320.0,3320.0,3060.0,3060.0,1333200],["2022-11-11",3100.0,3170.0,2900.0,3100.0,993200],["2022-11-14",3090.0,3100.0,2890.0,3100.0,1288900],["2022-11-15",2890.0,3100.0,2890.0,2890.0,948700],["2022-11-16",2690.0,3090.0,2690.0,3060.0,1626000],["2022-11-17",3130.0,3140.0,3050.0,3140.0,720800],["2022-11-18",3140.0,3250.0,2990.0,3170.0,815000],["2022-11-21",3270.0,3370.0,3170.0,3250.0,1330800],["2022-11-22",3320.0,3470.0,3250.0,3470.0,1743600],["2022-11-23",3500.0,3590.0,3300.0,3300.0,851600],["2022-11-24",3370.0,3370.0,3150.0,3300.0,1107500],["2022-11-25",3400.0,3460.0,3310.0,3460.0,810300],["2022-11-28",3460.0,3700.0,3460.0,3700.0,1109400],["2022-11-29",3890.0,3940.0,3600.0,3800.0,1297600],["2022-11-30",3800.0,4000.0,3750.0,3900.0,1249100],["2022-12-01",4000.0,4160.0,3910.0,3950.0,2027400],["2022-12-02",3950.0,4100.0,3680.0,4000.0,1703400],["2022-12-05",4160.0,4170.0,3990.0,4090.0,2447400],["2022-12-06",4020.0,4370.0,3950.0,4370.0,4579500],["2022-12-07",4370.0,4600.0,4080.0,4290.0,1961400],["2022-12-08",4290.0,4400.0,3990.0,3990.0,2630600],["2022-12-09",4000.0,4060.0,3850.0,3990.0,1046200],["2022-12-12",4060.0,4150.0,3900.0,3910.0,1044800],["2022-12-13",3830.0,4100.0,3760.0,3880.0,875800],["2022-12-14",3950.0,4100.0,3940.0,4000.0,933800],["2022-12-15",4010.0,4040.0,3940.0,3950.0,953300],["2022-12-16",3900.0,4060.0,3710.0,4000.0,2517800],["2022-12-19",4010.0,4040.0,3920.0,3920.0,942400],["2022-12-20",3990.0,3990.0,3650.0,3650.0,1947700],["2022-12-21",3630.0,3750.0,3400.0,3400.0,1439300],["2022-12-22",3400.0,3480.0,3220.0,3400.0,961100],["2022-12-23",3300.0,3400.0,3300.0,3380.0,651600],["2022-12-26",3380.0,3400.0,3150.0,3150.0,663100],["2022-12-27",3180.0,3300.0,3100.0,3250.0,1035600],["2022-12-28",3320.0,3430.0,3230.0,3350.0,728500],["2022-12-29",3390.0,3430.0,3300.0,3350.0,569500],["2022-12-30",3330.0,3400.0,3160.0,3160.0,667100],["2023-01-03",3170.0,3380.0,3170.0,3380.0,855000],["2023-01-04",3430.0,3550.0,3380.0,3420.0,864100],["2023-01-05",3480.0,3600.0,3300.0,3510.0,1577300],["2023-01-06",3510.0,3550.0,3400.0,3410.0,1053000],["2023-01-09",3450.0,3600.0,3350.0,3380.0,858000],["2023-01-10",3380.0,3480.0,3280.0,3380.0,520600],["2023-01-11",3410.0,3480.0,3370.0,3380.0,589500],["2023-01-12",3450.0,3530.0,3350.0,3370.0,2042100],["2023-01-13",3500.0,3500.0,3360.0,3370.0,570100],["2023-01-16",3400.0,3430.0,3310.0,3320.0,317000],["2023-01-17",3320.0,3400.0,3320.0,3400.0,879600],["2023-01-18",3400.0,3560.0,3400.0,3500.0,863500],["2023-01-19",3520.0,3600.0,3500.0,3570.0,580800],["2023-01-27",3760.0,3800.0,3630.0,3720.0,1206300],["2023-01-30",3780.0,3950.0,3700.0,3880.0,1311300],["2023-01-31",3830.0,3860.0,3700.0,3760.0,1437100],["2023-02-01",3820.0,3900.0,3600.0,3600.0,1101200],["2023-02-02",3600.0,3650.0,3400.0,3400.0,761600],["2023-02-03",3470.0,3550.0,3400.0,3470.0,1033100],["2023-02-06",3480.0,3580.0,3400.0,3520.0,699100],["2023-02-07",3600.0,3610.0,3470.0,3500.0,576700],["2023-02-08",3510.0,3740.0,3480.0,3740.0,2708700],["2023-02-09",3900.0,4000.0,3750.0,4000.0,3934000],["2023-02-10",4000.0,4110.0,3720.0,3720.0,2140300],["2023-02-13",3720.0,3830.0,3460.0,3460.0,1762200],["2023-02-14",3470.0,3530.0,3400.0,3490.0,614500],["2023-02-15",3500.0,3700.0,3470.0,3600.0,794800],["2023-02-16",3610.0,3670.0,3580.0,3640.0,868500],["2023-02-17",3650.0,3670.0,3570.0,3600.0,549000],["2023-02-20",3640.0,3850.0,3640.0,3850.0,2200700],["2023-02-21",3940.0,4070.0,3840.0,3850.0,2581600],["2023-02-22",3780.0,3880.0,3660.0,3800.0,1916900],["2023-02-23",3750.0,3800.0,3640.0,3780.0,744200],["2023-02-24",3800.0,3850.0,3600.0,3600.0,727000],["2023-02-27",3600.0,3650.0,3550.0,3640.0,831100],["2023-02-28",3640.0,3820.0,3640.0,3730.0,1144800],["2023-03-01",3680.0,3800.0,3600.0,3780.0,788800],["2023-03-02",3790.0,3870.0,3690.0,3690.0,864400],["2023-03-03",3750.0,3750.0,3610.0,3630.0,634900],["2023-03-06",3650.0,3880.0,3650.0,3750.0,1565400],["2023-03-07",3790.0,3790.0,3680.0,3680.0,578000],["2023-03-08",3650.0,3700.0,3600.0,3700.0,1087000],["2023-03-09",3730.0,3850.0,3700.0,3800.0,1609300],["2023-03-10",3750.0,3800.0,3700.0,3790.0,678300],["2023-03-13",3750.0,3780.0,3680.0,3730.0,1340500],["2023-03-14",3710.0,3770.0,3560.0,3580.0,1222800],["2023-03-15",3690.0,3700.0,3610.0,3670.0,487200],["2023-03-16",3660.0,3670.0,3580.0,3590.0,640300],["2023-03-17",3670.0,3670.0,3570.0,3570.0,434000],["2023-03-20",3550.0,3590.0,3450.0,3460.0,1017500],["2023-03-21",3500.0,3560.0,3450.0,3520.0,558100],["2023-03-22",3560.0,3560.0,3500.0,3520.0,310900],["2023-03-23",3520.0,3520.0,3280.0,3430.0,469200],["2023-03-24",3490.0,3490.0,3420.0,3440.0,883800],["2023-03-27",3470.0,3490.0,3420.0,3460.0,356000],["2023-03-28",3500.0,3540.0,3460.0,3460.0,467500],["2023-03-29",3500.0,3500.0,3420.0,3480.0,526400],["2023-03-30",3500.0,3500.0,3460.0,3470.0,562800],["2023-03-31",3490.0,3490.0,3420.0,3430.0,487600],["2023-04-03",3480.0,3490.0,3430.0,3490.0,1350300],["2023-04-04",3490.0,3540.0,3430.0,3520.0,1810100],["2023-04-05",3580.0,3680.0,3520.0,3680.0,1909100],["2023-04-06",3780.0,3780.0,3620.0,3620.0,1677800],["2023-04-07",3590.0,3620.0,3500.0,3550.0,825000],["2023-04-10",3600.0,3630.0,3500.0,3560.0,867700],["2023-04-11",3570.0,3650.0,3550.0,3610.0,780200],["2023-04-12",3620.0,3650.0,3580.0,3600.0,613000],["2023-04-13",3600.0,3600.0,3500.0,3540.0,724300],["2023-04-14",3540.0,3590.0,3520.0,3520.0,447400],["2023-04-17",3540.0,3540.0,3450.0,3480.0,506700],["2023-04-18",3490.0,3530.0,3440.0,3440.0,646300],["2023-04-19",3450.0,3530.0,3430.0,3480.0,408300],["2023-04-20",3480.0,3660.0,3480.0,3580.0,1317300],["2023-04-21",3600.0,3620.0,3500.0,3520.0,467800],["2023-04-24",3520.0,3540.0,3440.0,3440.0,770900],["2023-04-25",3450.0,3510.0,3430.0,3450.0,884200],["2023-04-26",3470.0,3480.0,3410.0,3460.0,377700],["2023-04-27",3500.0,3500.0,3430.0,3460.0,341300],["2023-04-28",3700.0,3700.0,3660.0,3700.0,4762400],["2023-05-04",3720.0,3790.0,3590.0,3630.0,1020700],["2023-05-05",3630.0,3670.0,3550.0,3550.0,2829100],["2023-05-08",3620.0,3750.0,3550.0,3640.0,1592800],["2023-05-09",3760.0,3890.0,3650.0,3890.0,3907100],["2023-05-10",4120.0,4160.0,4000.0,4160.0,4318600],["2023-05-11",4200.0,4330.0,4060.0,4190.0,4444700],["2023-05-12",4140.0,4210.0,4030.0,4190.0,2388000],["2023-05-15",4390.0,4390.0,4100.0,4100.0,4053800],["2023-05-16",4180.0,4180.0,4020.0,4020.0,2045300],["2023-05-17",4030.0,4270.0,4030.0,4190.0,3863500],["2023-05-18",4210.0,4350.0,4200.0,4200.0,3560500],["2023-05-19",4200.0,4270.0,4080.0,4190.0,3034200],["2023-05-22",4200.0,4320.0,4190.0,4310.0,2763300],["2023-05-23",4380.0,4410.0,4270.0,4280.0,2548600],["2023-05-24",4290.0,4400.0,4260.0,4280.0,3278700],["2023-05-25",4280.0,4290.0,4220.0,4260.0,2404600],["2023-05-26",4260.0,4550.0,4260.0,4550.0,4305300],["2023-05-29",4850.0,4860.0,4710.0,4860.0,5007500],["2023-05-30",4860.0,4990.0,4740.0,4780.0,5164700],["2023-05-31",4870.0,4870.0,4700.0,4780.0,5413800],["2023-06-01",4850.0,5110.0,4800.0,5090.0,4063900],["2023-06-02",5090.0,5200.0,4890.0,4990.0,3430400],["2023-06-05",5020.0,5100.0,4950.0,4990.0,4631200],["2023-06-06",4990.0,5050.0,4960.0,5020.0,2043100],["2023-06-07",5050.0,5150.0,5020.0,5060.0,2287300],["2023-06-08",5150.0,5150.0,4800.0,4800.0,3534300],["2023-06-09",4820.0,4960.0,4820.0,4880.0,2385600],["2023-06-12",4910.0,5050.0,4910.0,5050.0,2900800],["2023-06-13",5100.0,5400.0,5090.0,5360.0,4052300],["2023-06-14",5500.0,5500.0,5200.0,5250.0,3482900],["2023-06-15",5150.0,5300.0,4890.0,4890.0,2795600],["2023-06-16",4920.0,5030.0,4800.0,4820.0,2880400],["2023-06-19",4800.0,4850.0,4600.0,4630.0,3329000],["2023-06-20",4630.0,4750.0,4630.0,4750.0,1607100],["2023-06-21",4760.0,4860.0,4760.0,4840.0,1427800],["2023-06-22",4840.0,4940.0,4840.0,4930.0,2410700],["2023-06-23",4930.0,5030.0,4920.0,4930.0,1218000],["2023-06-26",4900.0,4920.0,4680.0,4770.0,2439600],["2023-06-27",4700.0,4800.0,4650.0,4760.0,1346200],["2023-06-28",4840.0,4840.0,4680.0,4700.0,2256500],["2023-06-29",4700.0,4750.0,4400.0,4400.0,1143300],["2023-06-30",4410.0,4540.0,4370.0,4520.0,2064000],["2023-07-03",4600.0,4620.0,4480.0,4590.0,1316500],["2023-07-04",4600.0,4690.0,4600.0,4680.0,1243100],["2023-07-05",4700.0,4730.0,4630.0,4670.0,1527300],["2023-07-06",4680.0,4680.0,4480.0,4490.0,3122000],["2023-07-07",4500.0,4600.0,4440.0,4550.0,655500],["2023-07-10",4700.0,4720.0,4600.0,4670.0,1333600],["2023-07-11",4750.0,4930.0,4750.0,4920.0,3426900],["2023-07-12",4900.0,5030.0,4880.0,4910.0,1272300],["2023-07-13",4970.0,4970.0,4880.0,4910.0,832900],["2023-07-14",4950.0,4970.0,4880.0,4920.0,2334000],["2023-07-17",4990.0,5050.0,4940.0,5040.0,2271000],["2023-07-18",5060.0,5080.0,4910.0,4920.0,1669900],["2023-07-19",4950.0,4950.0,4840.0,4900.0,1656400],["2023-07-20",4890.0,4900.0,4750.0,4890.0,1967700],["2023-07-21",4910.0,4980.0,4880.0,4980.0,1479100],["2023-07-24",5060.0,5300.0,5000.0,5300.0,4330100],["2023-07-25",5480.0,5480.0,5000.0,5210.0,3210900],["2023-07-26",5210.0,5250.0,5070.0,5150.0,2789400],["2023-07-27",5250.0,5250.0,5020.0,5100.0,2918700],["2023-07-28",5110.0,5200.0,5100.0,5190.0,2097600],["2023-07-31",5370.0,5550.0,5290.0,5550.0,10718700],["2023-08-01",5750.0,5930.0,5500.0,5680.0,8636500],["2023-08-02",5680.0,5710.0,5460.0,5600.0,3234200],["2023-08-03",5610.0,5800.0,5590.0,5710.0,3023400],["2023-08-04",5740.0,5790.0,5650.0,5750.0,2508100],["2023-08-07",6150.0,6150.0,6000.0,6140.0,9312500],["2023-08-08",6150.0,6300.0,6150.0,6220.0,4020900],["2023-08-09",6220.0,6490.0,6040.0,6390.0,5660500],["2023-08-10",6470.0,6470.0,6110.0,6200.0,3639500],["2023-08-11",6170.0,6200.0,5800.0,6040.0,2987100],["2023-08-14",6020.0,6150.0,6020.0,6060.0,2018600],["2023-08-15",6100.0,6220.0,6050.0,6150.0,2827100],["2023-08-16",6130.0,6150.0,6010.0,6010.0,1853900],["2023-08-17",6010.0,6150.0,5870.0,5890.0,3132400],["2023-08-18",5820.0,5840.0,5480.0,5480.0,4054200],["2023-08-21",5150.0,5420.0,5100.0,5120.0,10310700],["2023-08-22",5150.0,5250.0,4770.0,5250.0,4650600],["2023-08-23",5350.0,5600.0,5200.0,5290.0,3702500],["2023-08-24",5290.0,5360.0,5160.0,5330.0,3585200],["2023-08-25",5320.0,5390.0,5250.0,5260.0,1828200],["2023-08-28",5300.0,5360.0,5250.0,5350.0,3461700],["2023-08-29",5350.0,5620.0,5340.0,5470.0,14167700],["2023-08-30",5500.0,5660.0,5420.0,5520.0,4451600],["2023-08-31",5630.0,5630.0,5280.0,5390.0,8942300],["2023-09-05",5450.0,5450.0,5290.0,5350.0,4871400],["2023-09-06",5350.0,5450.0,5280.0,5390.0,2966400],["2023-09-07",5400.0,5590.0,5380.0,5430.0,7165100],["2023-09-08",5490.0,5740.0,5490.0,5610.0,9014100],["2023-09-11",5700.0,5750.0,5330.0,5330.0,6406000],["2023-09-12",5390.0,5390.0,5200.0,5390.0,4320200],["2023-09-13",5390.0,5400.0,5110.0,5160.0,7380600],["2023-09-14",5130.0,5190.0,4830.0,4830.0,7257600],["2023-09-15",4900.0,4990.0,4730.0,4800.0,3080000],["2023-09-18",4750.0,4780.0,4650.0,4650.0,2604000],["2023-09-19",4580.0,4710.0,4510.0,4600.0,2542600],["2023-09-20",4590.0,4850.0,4580.0,4850.0,1724100],["2023-09-21",4900.0,4900.0,4770.0,4770.0,1578900],["2023-09-22",4670.0,4770.0,4460.0,4550.0,2803300],["2023-09-25",4560.0,4640.0,4240.0,4240.0,2802300],["2023-09-26",4200.0,4280.0,4000.0,4000.0,2120800],["2023-09-27",3890.0,4060.0,3780.0,3980.0,2484000],["2023-09-28",4020.0,4050.0,3930.0,3970.0,1068600],["2023-09-29",4040.0,4140.0,4020.0,4100.0,1238200],["2023-10-02",4130.0,4200.0,4090.0,4150.0,849400],["2023-10-03",4120.0,4120.0,3860.0,3860.0,2209700],["2023-10-04",3720.0,3880.0,3720.0,3800.0,1851600],["2023-10-05",3880.0,3900.0,3790.0,3800.0,760200],["2023-10-06",3810.0,3870.0,3760.0,3780.0,964700],["2023-10-09",3780.0,3870.0,3780.0,3860.0,876600],["2023-10-10",3900.0,3990.0,3890.0,3960.0,1210100],["2023-10-11",3990.0,4030.0,3930.0,4000.0,973600],["2023-10-12",4010.0,4090.0,4010.0,4050.0,1032600],["2023-10-13",3980.0,4000.0,3880.0,3980.0,1979900],["2023-10-16",3980.0,3990.0,3880.0,3900.0,984000],["2023-10-17",3940.0,3940.0,3820.0,3820.0,892300],["2023-10-18",3800.0,3840.0,3560.0,3630.0,1525000],["2023-10-19",3630.0,3700.0,3520.0,3560.0,973600],["2023-10-20",3590.0,3640.0,3410.0,3640.0,1007900],["2023-10-23",3670.0,3690.0,3600.0,3630.0,720900],["2023-10-24",3680.0,3680.0,3610.0,3630.0,568200],["2023-10-25",3680.0,3730.0,3660.0,3680.0,620800],["2023-10-26",3580.0,3640.0,3430.0,3430.0,2418200],["2023-10-27",3440.0,3500.0,3250.0,3470.0,948700],["2023-10-30",3470.0,3480.0,3270.0,3310.0,670900],["2023-10-31",3440.0,3440.0,3210.0,3250.0,731900],["2023-11-01",3340.0,3340.0,3190.0,3300.0,968000],["2023-11-02",3380.0,3530.0,3350.0,3530.0,1139300],["2023-11-03",3580.0,3580.0,3470.0,3500.0,720800],["2023-11-06",3510.0,3580.0,3490.0,3490.0,745100],["2023-11-07",3480.0,3520.0,3440.0,3440.0,477900],["2023-11-08",3430.0,3630.0,3420.0,3610.0,1135800],["2023-11-09",3650.0,3800.0,3600.0,3760.0,1974100],["2023-11-10",3700.0,3770.0,3660.0,3680.0,1154000],["2023-11-13",3720.0,3760.0,3660.0,3680.0,1146200],["2023-11-14",3700.0,3860.0,3700.0,3860.0,2502800],["2023-11-15",4000.0,4000.0,3820.0,3860.0,1037600],["2023-11-16",3830.0,3870.0,3770.0,3830.0,1140300],["2023-11-17",3840.0,3930.0,3760.0,3800.0,2112200],["2023-11-20",3700.0,3790.0,3650.0,3750.0,1030200],["2023-11-21",3800.0,3820.0,3700.0,3810.0,1865400],["2023-11-22",3830.0,3830.0,3770.0,3800.0,933900],["2023-11-23",3820.0,3910.0,3790.0,3800.0,2240400],["2023-11-24",3780.0,3780.0,3630.0,3720.0,1917300],["2023-11-27",3710.0,3740.0,3640.0,3660.0,949900],["2023-11-28",3670.0,3690.0,3550.0,3620.0,609200],["2023-11-29",3690.0,3690.0,3620.0,3640.0,519100],["2023-11-30",3640.0,3710.0,3630.0,3630.0,921900],["2023-12-01",3640.0,3640.0,3600.0,3640.0,776400],["2023-12-04",3670.0,3800.0,3650.0,3770.0,1277000],["2023-12-05",3780.0,3820.0,3740.0,3750.0,807700],["2023-12-06",3730.0,3840.0,3730.0,3830.0,1280000],["2023-12-07",3820.0,3930.0,3760.0,3900.0,2632000],["2023-12-08",3940.0,3970.0,3820.0,3860.0,835300],["2023-12-11",3870.0,3870.0,3770.0,3790.0,916300],["2023-12-12",3820.0,3880.0,3780.0,3850.0,1317200],["2023-12-13",3870.0,3910.0,3770.0,3780.0,1175500],["2023-12-14",3810.0,3830.0,3750.0,3760.0,672700],["2023-12-15",3750.0,3790.0,3710.0,3720.0,606700],["2023-12-18",3710.0,3780.0,3690.0,3720.0,754800],["2023-12-19",3750.0,3880.0,3730.0,3790.0,804400],["2023-12-20",3840.0,3840.0,3760.0,3790.0,351800],["2023-12-21",3790.0,3790.0,3740.0,3740.0,422700],["2023-12-22",3750.0,3780.0,3700.0,3720.0,590800],["2023-12-25",3750.0,3770.0,3710.0,3720.0,697900],["2023-12-26",3730.0,3760.0,3720.0,3730.0,478300],["2023-12-27",3750.0,3770.0,3710.0,3710.0,497500],["2023-12-28",3740.0,3750.0,3710.0,3710.0,511800],["2023-12-29",3720.0,3760.0,3720.0,3740.0,445200],["2024-01-02",3790.0,3970.0,3760.0,3900.0,2764200],["2024-01-03",3920.0,4070.0,3860.0,3980.0,2479000],["2024-01-04",4080.0,4080.0,3860.0,3880.0,1603900],["2024-01-05",3900.0,3900.0,3800.0,3850.0,1325000],["2024-01-08",3850.0,3910.0,3850.0,3850.0,857800],["2024-01-09",3860.0,3880.0,3790.0,3800.0,980500],["2024-01-10",3840.0,3850.0,3750.0,3790.0,962300],["2024-01-11",3760.0,3810.0,3760.0,3770.0,796700],["2024-01-12",3770.0,3770.0,3660.0,3660.0,1521600],["2024-01-15",3660.0,3730.0,3650.0,3650.0,569900],["2024-01-16",3640.0,3740.0,3640.0,3740.0,458600],["2024-01-17",3740.0,3750.0,3680.0,3680.0,462300],["2024-01-18",3700.0,3700.0,3660.0,3680.0,262600],["2024-01-19",3700.0,3740.0,3680.0,3690.0,481500],["2024-01-22",3730.0,3730.0,3640.0,3690.0,870700],["2024-01-23",3670.0,3730.0,3660.0,3680.0,680200],["2024-01-24",3700.0,3730.0,3680.0,3700.0,480000],["2024-01-25",3700.0,3740.0,3690.0,3700.0,418500],["2024-01-26",3690.0,3730.0,3690.0,3690.0,529700],["2024-01-29",3700.0,3710.0,3650.0,3660.0,783100],["2024-01-30",3680.0,3750.0,3670.0,3680.0,698600],["2024-01-31",3650.0,3720.0,3610.0,3620.0,900400],["2024-02-01",3650.0,3650.0,3600.0,3620.0,489100],["2024-02-02",3660.0,3660.0,3540.0,3540.0,912800],["2024-02-05",3580.0,3590.0,3480.0,3480.0,638300],["2024-02-06",3480.0,3510.0,3480.0,3490.0,539200],["2024-02-07",3490.0,3580.0,3490.0,3510.0,579600],["2024-02-15",3600.0,3600.0,3520.0,3600.0,267500],["2024-02-16",3610.0,3640.0,3590.0,3620.0,444800],["2024-02-19",3630.0,3700.0,3630.0,3660.0,1053900],["2024-02-20",3680.0,3690.0,3620.0,3650.0,809900],["2024-02-21",3680.0,3700.0,3640.0,3660.0,545500],["2024-02-22",3660.0,3890.0,3660.0,3890.0,2957400],["2024-02-23",3900.0,3910.0,3720.0,3720.0,1350300],["2024-02-26",3720.0,3740.0,3640.0,3670.0,935700],["2024-02-27",3690.0,3720.0,3670.0,3710.0,563800],["2024-02-28",3710.0,3760.0,3690.0,3730.0,587800],["2024-02-29",3730.0,3740.0,3640.0,3690.0,1110300],["2024-03-01",3690.0,3710.0,3670.0,3700.0,397300],["2024-03-04",3700.0,3760.0,3700.0,3720.0,887700],["2024-03-05",3720.0,3750.0,3690.0,3710.0,763000],["2024-03-06",3720.0,3830.0,3710.0,3750.0,1714400],["2024-03-07",3740.0,3770.0,3700.0,3750.0,1097700],["2024-03-08",3740.0,3790.0,3690.0,3690.0,939200],["2024-03-11",3700.0,3700.0,3650.0,3660.0,695900],["2024-03-12",3620.0,3670.0,3610.0,3640.0,704600],["2024-03-13",3640.0,3670.0,3640.0,3670.0,670600],["2024-03-14",3670.0,3690.0,3600.0,3640.0,1100000],["2024-03-15",3630.0,3660.0,3600.0,3650.0,709200],["2024-03-18",3620.0,3690.0,3550.0,3580.0,932400],["2024-03-19",3630.0,3630.0,3560.0,3600.0,610500],["2024-03-20",3600.0,3630.0,3580.0,3630.0,362400],["2024-03-21",3630.0,3670.0,3620.0,3640.0,605600],["2024-03-22",3660.0,3660.0,3590.0,3640.0,794100],["2024-03-25",3640.0,3650.0,3600.0,3630.0,661800],["2024-03-26",3610.0,3640.0,3610.0,3640.0,373500],["2024-03-27",3650.0,3660.0,3630.0,3650.0,517200],["2024-03-28",3650.0,3660.0,3620.0,3630.0,507000],["2024-03-29",3650.0,3650.0,3590.0,3590.0,841800],["2024-04-01",3580.0,3610.0,3580.0,3590.0,658300],["2024-04-02",3590.0,3600.0,3550.0,3590.0,559800],["2024-04-03",3610.0,3630.0,3570.0,3590.0,668200],["2024-04-04",3580.0,3590.0,3540.0,3560.0,855900],["2024-04-05",3550.0,3550.0,3420.0,3480.0,1521000],["2024-04-08",3480.0,3480.0,3240.0,3240.0,3103700],["2024-04-09",3060.0,3280.0,3060.0,3270.0,1928700],["2024-04-10",3240.0,3270.0,3190.0,3240.0,644200],["2024-04-11",3230.0,3270.0,3170.0,3240.0,683700],["2024-04-12",3240.0,3240.0,3150.0,3200.0,487100],["2024-04-15",3160.0,3200.0,2980.0,2980.0,1741200],["2024-04-16",2990.0,3030.0,2780.0,2780.0,1953400],["2024-04-17",2830.0,2850.0,2770.0,2850.0,759200],["2024-04-19",2850.0,2850.0,2750.0,2800.0,759400],["2024-04-22",2850.0,2940.0,2810.0,2930.0,639300],["2024-04-23",2930.0,2970.0,2850.0,2900.0,311700],["2024-04-24",2900.0,2940.0,2700.0,2880.0,453800],["2024-04-25",2880.0,2970.0,2880.0,2940.0,495200],["2024-04-26",2940.0,2960.0,2900.0,2900.0,311100],["2024-05-02",3000.0,3020.0,2900.0,3020.0,601900],["2024-05-03",3090.0,3090.0,3000.0,3000.0,367100],["2024-05-06",3040.0,3050.0,3000.0,3020.0,437200],["2024-05-07",3030.0,3030.0,2990.0,3000.0,362600],["2024-05-08",3000.0,3020.0,2970.0,3020.0,345300],["2024-05-09",3050.0,3050.0,3000.0,3020.0,353400],["2024-05-10",3020.0,3080.0,3020.0,3080.0,645100],["2024-05-13",3080.0,3230.0,3080.0,3190.0,900000],["2024-05-14",3270.0,3270.0,3110.0,3190.0,530300],["2024-05-15",3200.0,3200.0,3140.0,3180.0,500000],["2024-05-16",3200.0,3200.0,3140.0,3140.0,479200],["2024-05-17",3140.0,3190.0,3130.0,3190.0,326200],["2024-05-20",3210.0,3220.0,3160.0,3180.0,502300],["2024-05-21",3170.0,3250.0,3160.0,3250.0,785200],["2024-05-22",3300.0,3300.0,3230.0,3230.0,706900],["2024-05-23",3240.0,3250.0,3190.0,3200.0,340500],["2024-05-24",3200.0,3220.0,3120.0,3130.0,1124300],["2024-05-27",3150.0,3170.0,3100.0,3130.0,435300],["2024-05-28",3150.0,3150.0,3100.0,3130.0,431400],["2024-05-29",3130.0,3300.0,3110.0,3230.0,1663200],["2024-05-30",3230.0,3310.0,3220.0,3250.0,728000],["2024-05-31",3260.0,3320.0,3200.0,3230.0,682300],["2024-06-03",3240.0,3300.0,3220.0,3260.0,786000],["2024-06-04",3260.0,3260.0,3200.0,3220.0,571000],["2024-06-05",3220.0,3230.0,3190.0,3200.0,803800],["2024-06-06",3200.0,3350.0,3200.0,3260.0,780300],["2024-06-07",3260.0,3290.0,3220.0,3260.0,563100],["2024-06-10",3260.0,3290.0,3230.0,3250.0,506000],["2024-06-11",3270.0,3290.0,3200.0,3220.0,771900],["2024-06-12",3230.0,3250.0,3170.0,3250.0,482900],["2024-06-13",3280.0,3280.0,3220.0,3240.0,367500],["2024-06-14",3260.0,3350.0,3240.0,3290.0,1850200],["2024-06-17",3300.0,3360.0,3250.0,3280.0,457100],["2024-06-18",3240.0,3290.0,3230.0,3230.0,640600],["2024-06-19",3210.0,3280.0,3200.0,3220.0,601500],["2024-06-20",3250.0,3250.0,3170.0,3180.0,507700],["2024-06-21",3180.0,3200.0,3150.0,3190.0,426500],["2024-06-24",3200.0,3240.0,3110.0,3110.0,787400],["2024-06-25",3120.0,3170.0,3080.0,3110.0,422900],["2024-06-26",3150.0,3150.0,3070.0,3080.0,528700],["2024-06-27",3120.0,3120.0,3070.0,3100.0,100400],["2024-06-28",3100.0,3100.0,3060.0,3060.0,295700],["2024-07-01",3060.0,3070.0,3030.0,3070.0,243600],["2024-07-02",3070.0,3090.0,3070.0,3090.0,99300],["2024-07-03",3090.0,3110.0,3080.0,3110.0,84900],["2024-07-04",3170.0,3170.0,3090.0,3110.0,237400],["2024-07-05",3080.0,3160.0,3080.0,3090.0,193800],["2024-07-08",3090.0,3090.0,3070.0,3090.0,148000],["2024-07-09",3090.0,3100.0,3070.0,3090.0,330900],["2024-07-10",3100.0,3120.0,3080.0,3080.0,231700],["2024-07-11",3100.0,3100.0,3060.0,3080.0,332300],["2024-07-12",3060.0,3090.0,3040.0,3060.0,243800],["2024-07-15",3100.0,3140.0,3030.0,3050.0,120000],["2024-07-16",3060.0,3080.0,3040.0,3040.0,333100],["2024-07-17",3040.0,3050.0,2990.0,2990.0,573600],["2024-07-18",2990.0,3000.0,2930.0,2990.0,258000],["2024-07-19",3000.0,3010.0,2960.0,2960.0,216200],["2024-07-22",3000.0,3000.0,2860.0,2900.0,395100],["2024-07-23",2860.0,2930.0,2860.0,2870.0,74600],["2024-07-24",2960.0,2960.0,2800.0,2880.0,241200],["2024-07-25",2880.0,2920.0,2800.0,2850.0,144800],["2024-07-26",2850.0,2890.0,2830.0,2850.0,107600],["2024-07-29",2860.0,2870.0,2820.0,2850.0,183800],["2024-07-30",2830.0,2880.0,2820.0,2850.0,205100],["2024-07-31",2850.0,2940.0,2840.0,2890.0,353100],["2024-08-01",2890.0,2900.0,2750.0,2840.0,234900],["2024-08-02",2840.0,2840.0,2770.0,2830.0,150200],["2024-08-05",2830.0,2830.0,2640.0,2650.0,446400],["2024-08-06",2680.0,2700.0,2590.0,2680.0,241900],["2024-08-07",2700.0,2710.0,2660.0,2690.0,160400],["2024-08-08",2690.0,2700.0,2630.0,2640.0,239900],["2024-08-09",2630.0,2690.0,2630.0,2690.0,77400],["2024-08-12",2710.0,2710.0,2530.0,2630.0,141000],["2024-08-13",2600.0,2640.0,2580.0,2600.0,159600],["2024-08-14",2640.0,2670.0,2620.0,2660.0,93900],["2024-08-15",2660.0,2680.0,2630.0,2650.0,110800],["2024-08-16",2650.0,2730.0,2600.0,2700.0,261700],["2024-08-19",2740.0,2740.0,2660.0,2710.0,112100],["2024-08-20",2670.0,2730.0,2670.0,2730.0,293800],["2024-08-21",2730.0,2740.0,2690.0,2730.0,239500],["2024-08-22",2740.0,2750.0,2700.0,2720.0,213600],["2024-08-23",2750.0,2830.0,2740.0,2760.0,509300],["2024-08-26",2770.0,2800.0,2760.0,2790.0,204300],["2024-08-27",2800.0,2800.0,2730.0,2730.0,206500],["2024-08-28",2720.0,2740.0,2700.0,2720.0,260300],["2024-08-29",2740.0,2740.0,2690.0,2690.0,112700],["2024-08-30",2730.0,2730.0,2660.0,2690.0,268300],["2024-09-04",2660.0,2700.0,2640.0,2660.0,414400],["2024-09-05",2670.0,2690.0,2600.0,2650.0,337600],["2024-09-06",2680.0,2680.0,2600.0,2630.0,222400],["2024-09-09",2650.0,2660.0,2630.0,2640.0,321300],["2024-09-10",2630.0,2740.0,2630.0,2680.0,448400],["2024-09-11",2650.0,2710.0,2640.0,2670.0,267200],["2024-09-12",2670.0,2700.0,2670.0,2680.0,194800],["2024-09-13",2700.0,2700.0,2620.0,2670.0,195500],["2024-09-16",2670.0,2720.0,2620.0,2700.0,682700],["2024-09-17",2700.0,2800.0,2700.0,2780.0,766100],["2024-09-18",2830.0,2970.0,2810.0,2970.0,888100],["2024-09-19",3170.0,3170.0,2990.0,3000.0,1470500],["2024-09-20",2950.0,3060.0,2890.0,2900.0,711300],["2024-09-23",2900.0,2980.0,2900.0,2940.0,588100],["2024-09-24",2940.0,3060.0,2940.0,2990.0,490900],["2024-09-25",2970.0,3030.0,2940.0,2940.0,844300],["2024-09-26",2940.0,2950.0,2880.0,2880.0,800000],["2024-09-27",2870.0,3000.0,2860.0,2880.0,321700],["2024-09-30",2800.0,2940.0,2800.0,2840.0,248300],["2024-10-01",2830.0,2920.0,2830.0,2850.0,353500],["2024-10-02",2900.0,2900.0,2830.0,2870.0,100000],["2024-10-03",2870.0,2870.0,2780.0,2810.0,546500],["2024-10-04",2840.0,2840.0,2700.0,2760.0,266800],["2024-10-07",2770.0,2850.0,2700.0,2850.0,287100],["2024-10-08",2850.0,2860.0,2770.0,2810.0,194900],["2024-10-09",2750.0,2880.0,2750.0,2840.0,223200],["2024-10-10",2790.0,2870.0,2750.0,2810.0,256700],["2024-10-11",2810.0,2810.0,2750.0,2780.0,201100],["2024-10-14",2770.0,2780.0,2740.0,2740.0,214100],["2024-10-15",2740.0,2770.0,2720.0,2720.0,263100],["2024-10-16",2720.0,2770.0,2710.0,2750.0,312100],["2024-10-17",2750.0,2780.0,2720.0,2740.0,161900],["2024-10-18",2750.0,2830.0,2670.0,2670.0,366100],["2024-10-21",2760.0,2760.0,2670.0,2700.0,212400],["2024-10-22",2760.0,2760.0,2680.0,2680.0,114100],["2024-10-23",2680.0,2700.0,2680.0,2700.0,170300],["2024-10-24",2700.0,2760.0,2660.0,2720.0,187700],["2024-10-25",2720.0,2730.0,2690.0,2690.0,81700],["2024-10-28",2690.0,2740.0,2650.0,2680.0,222700],["2024-10-29",2690.0,2730.0,2650.0,2650.0,257800],["2024-10-30",2660.0,2710.0,2650.0,2690.0,224600],["2024-10-31",2780.0,2780.0,2600.0,2680.0,356900],["2024-11-01",2680.0,2750.0,2600.0,2640.0,654700],["2024-11-04",2640.0,2670.0,2600.0,2620.0,189300],["2024-11-05",2600.0,2650.0,2590.0,2600.0,233600],["2024-11-06",2600.0,2650.0,2590.0,2630.0,387400],["2024-11-07",2630.0,2650.0,2600.0,2640.0,371600],["2024-11-08",2640.0,2640.0,2610.0,2620.0,223800],["2024-11-11",2620.0,2620.0,2580.0,2590.0,297100],["2024-11-12",2600.0,2630.0,2580.0,2590.0,363300],["2024-11-13",2560.0,2590.0,2510.0,2550.0,401200],["2024-11-14",2550.0,2590.0,2470.0,2470.0,562400],["2024-11-15",2500.0,2520.0,2450.0,2470.0,713700],["2024-11-18",2510.0,2510.0,2460.0,2470.0,118600],["2024-11-19",2480.0,2480.0,2450.0,2460.0,123400],["2024-11-20",2420.0,2500.0,2420.0,2470.0,602100],["2024-11-21",2470.0,2500.0,2440.0,2480.0,217500],["2024-11-22",2480.0,2500.0,2450.0,2470.0,235900],["2024-11-25",2470.0,2500.0,2420.0,2460.0,131000],["2024-11-26",2470.0,2490.0,2450.0,2460.0,225900],["2024-11-27",2460.0,2470.0,2370.0,2460.0,206700],["2024-11-28",2460.0,2470.0,2420.0,2420.0,166200],["2024-11-29",2370.0,2440.0,2370.0,2410.0,189400],["2024-12-02",2410.0,2420.0,2390.0,2390.0,182800],["2024-12-03",2400.0,2430.0,2390.0,2390.0,278500],["2024-12-04",2390.0,2420.0,2380.0,2400.0,220600],["2024-12-05",2390.0,2420.0,2360.0,2410.0,184500],["2024-12-06",2430.0,2460.0,2410.0,2410.0,516200],["2024-12-09",2440.0,2500.0,2430.0,2460.0,441200],["2024-12-10",2460.0,2490.0,2450.0,2460.0,216000],["2024-12-11",2480.0,2480.0,2440.0,2450.0,181900],["2024-12-12",2450.0,2460.0,2440.0,2450.0,253500],["2024-12-13",2450.0,2570.0,2450.0,2480.0,571600],["2024-12-16",2500.0,2560.0,2490.0,2510.0,234300],["2024-12-17",2510.0,2530.0,2440.0,2460.0,361800],["2024-12-18",2450.0,2490.0,2450.0,2470.0,265500],["2024-12-19",2470.0,2490.0,2450.0,2470.0,226500],["2024-12-20",2470.0,2480.0,2450.0,2470.0,258100],["2024-12-23",2470.0,2490.0,2450.0,2450.0,247300],["2024-12-24",2480.0,2480.0,2410.0,2450.0,173000],["2024-12-25",2450.0,2470.0,2420.0,2450.0,306400],["2024-12-26",2470.0,2550.0,2470.0,2500.0,347000],["2024-12-27",2520.0,2520.0,2470.0,2480.0,151700],["2024-12-30",2470.0,2490.0,2460.0,2460.0,133800],["2024-12-31",2470.0,2470.0,2420.0,2430.0,209100],["2025-01-02",2460.0,2470.0,2420.0,2430.0,72500],["2025-01-03",2480.0,2480.0,2420.0,2430.0,347200],["2025-01-06",2420.0,2450.0,2390.0,2390.0,370800],["2025-01-07",2400.0,2430.0,2370.0,2400.0,163000],["2025-01-08",2400.0,2410.0,2380.0,2390.0,198700],["2025-01-09",2400.0,2430.0,2370.0,2400.0,235500],["2025-01-10",2420.0,2430.0,2350.0,2360.0,206900],["2025-01-13",2330.0,2370.0,2310.0,2340.0,319800],["2025-01-14",2390.0,2390.0,2330.0,2340.0,301900],["2025-01-15",2330.0,2370.0,2320.0,2340.0,154800],["2025-01-16",2350.0,2370.0,2320.0,2340.0,82500],["2025-01-17",2340.0,2350.0,2320.0,2350.0,196000],["2025-01-20",2340.0,2370.0,2330.0,2340.0,103300],["2025-01-21",2340.0,2370.0,2320.0,2340.0,195500],["2025-01-22",2350.0,2350.0,2330.0,2330.0,173200],["2025-01-23",2330.0,2350.0,2330.0,2340.0,94600],["2025-01-24",2380.0,2450.0,2380.0,2420.0,567800],["2025-02-03",2450.0,2450.0,2420.0,2440.0,174500],["2025-02-04",2440.0,2460.0,2430.0,2460.0,163600],["2025-02-05",2460.0,2470.0,2440.0,2460.0,238900],["2025-02-06",2460.0,2550.0,2460.0,2540.0,371600],["2025-02-07",2540.0,2560.0,2500.0,2530.0,300000],["2025-02-10",2540.0,2620.0,2530.0,2600.0,961000],["2025-02-11",2600.0,2720.0,2600.0,2700.0,542400],["2025-02-12",2720.0,2740.0,2630.0,2630.0,377300],["2025-02-13",2680.0,2680.0,2580.0,2600.0,202400],["2025-02-14",2610.0,2670.0,2570.0,2590.0,380700],["2025-02-17",2590.0,2650.0,2590.0,2640.0,293300],["2025-02-18",2660.0,2700.0,2630.0,2640.0,347500],["2025-02-19",2640.0,2680.0,2630.0,2670.0,605200],["2025-02-20",2670.0,2690.0,2650.0,2660.0,305100],["2025-02-21",2660.0,2700.0,2620.0,2630.0,303200],["2025-02-24",2640.0,2640.0,2610.0,2610.0,256200],["2025-02-25",2610.0,2640.0,2590.0,2610.0,399000],["2025-02-26",2610.0,2620.0,2570.0,2620.0,326800],["2025-02-27",2620.0,2680.0,2620.0,2670.0,410900],["2025-02-28",2640.0,2690.0,2630.0,2680.0,380000],["2025-03-03",2690.0,2690.0,2630.0,2630.0,221300],["2025-03-04",2630.0,2650.0,2550.0,2630.0,451600],["2025-03-05",2630.0,2630.0,2590.0,2610.0,151700],["2025-03-06",2600.0,2610.0,2580.0,2600.0,170300],["2025-03-07",2600.0,2610.0,2580.0,2600.0,431400],["2025-03-10",2620.0,2630.0,2580.0,2590.0,276700],["2025-03-11",2580.0,2590.0,2550.0,2580.0,326300],["2025-03-12",2580.0,2610.0,2570.0,2580.0,143000],["2025-03-13",2580.0,2610.0,2560.0,2570.0,130600],["2025-03-14",2570.0,2590.0,2550.0,2550.0,236500],["2025-03-17",2550.0,2600.0,2550.0,2590.0,137100],["2025-03-18",2590.0,2680.0,2590.0,2650.0,680000],["2025-03-19",2650.0,2800.0,2650.0,2730.0,972100],["2025-03-20",2760.0,2760.0,2670.0,2700.0,122000],["2025-03-21",2700.0,2720.0,2610.0,2640.0,344400],["2025-03-24",2640.0,2700.0,2610.0,2650.0,245700],["2025-03-25",2650.0,2710.0,2650.0,2690.0,579400],["2025-03-26",2700.0,2700.0,2660.0,2660.0,234800],["2025-03-27",2660.0,2740.0,2650.0,2680.0,528100],["2025-03-28",2680.0,2860.0,2680.0,2860.0,2263500],["2025-03-31",3060.0,3060.0,3030.0,3060.0,2417200],["2025-04-01",3110.0,3120.0,2940.0,2940.0,1837800],["2025-04-02",2940.0,3140.0,2900.0,3140.0,1517700],["2025-04-03",3060.0,3200.0,2930.0,2930.0,4433500],["2025-04-04",2820.0,2960.0,2740.0,2950.0,1814800],["2025-04-08",2900.0,2940.0,2750.0,2750.0,1737100],["2025-04-09",2680.0,2740.0,2560.0,2560.0,1628600],["2025-04-10",2730.0,2730.0,2730.0,2730.0,754100],["2025-04-11",2820.0,2820.0,2630.0,2700.0,1811900],["2025-04-14",2730.0,2730.0,2600.0,2650.0,1352800],["2025-04-15",2640.0,2830.0,2610.0,2830.0,1500400],["2025-04-16",2920.0,3020.0,2890.0,2940.0,1725200],["2025-04-17",2870.0,2950.0,2820.0,2900.0,675200],["2025-04-18",2900.0,2970.0,2840.0,2890.0,872000],["2025-04-21",2900.0,2940.0,2820.0,2860.0,490500],["2025-04-22",2850.0,2850.0,2660.0,2780.0,1334000],["2025-04-23",2830.0,2900.0,2770.0,2870.0,767300],["2025-04-24",2880.0,2910.0,2820.0,2870.0,547100],["2025-04-25",2900.0,2900.0,2800.0,2810.0,361600],["2025-04-28",2820.0,2850.0,2800.0,2850.0,289800],["2025-04-29",2880.0,2890.0,2850.0,2860.0,375900],["2025-05-05",2920.0,2940.0,2880.0,2920.0,658700],["2025-05-06",2960.0,2960.0,2900.0,2900.0,620800],["2025-05-07",2900.0,2910.0,2850.0,2870.0,429100],["2025-05-08",2890.0,3020.0,2870.0,2970.0,1019200],["2025-05-09",2970.0,3040.0,2930.0,2930.0,421000],["2025-05-12",2930.0,2940.0,2890.0,2930.0,320400],["2025-05-13",2950.0,2960.0,2910.0,2920.0,372700],["2025-05-14",2950.0,2950.0,2850.0,2850.0,679800],["2025-05-15",2890.0,2890.0,2800.0,2850.0,607100],["2025-05-16",2860.0,2890.0,2840.0,2850.0,665800],["2025-05-19",2850.0,2880.0,2830.0,2830.0,291600],["2025-05-20",2820.0,3000.0,2820.0,2900.0,794600],["2025-05-21",2900.0,2950.0,2810.0,2840.0,453900],["2025-05-22",2830.0,2860.0,2810.0,2860.0,563600],["2025-05-23",2870.0,2870.0,2800.0,2850.0,315700],["2025-05-26",2850.0,2930.0,2770.0,2910.0,509700],["2025-05-27",2910.0,2930.0,2880.0,2910.0,579200],["2025-05-28",2930.0,3020.0,2900.0,2970.0,1518200],["2025-05-29",2980.0,3020.0,2970.0,2970.0,712900],["2025-05-30",2970.0,2970.0,2870.0,2870.0,617900],["2025-06-02",2870.0,2920.0,2780.0,2870.0,1667200],["2025-06-03",2900.0,2900.0,2850.0,2860.0,437000],["2025-06-04",2870.0,2950.0,2870.0,2900.0,871600],["2025-06-05",2930.0,2960.0,2860.0,2890.0,588600],["2025-06-06",2880.0,2920.0,2850.0,2850.0,494600],["2025-06-09",2860.0,2860.0,2810.0,2820.0,489700],["2025-06-10",2850.0,2860.0,2820.0,2830.0,369100],["2025-06-11",2830.0,2880.0,2810.0,2840.0,171000],["2025-06-12",2830.0,2870.0,2830.0,2860.0,363700],["2025-06-13",2810.0,2830.0,2780.0,2800.0,861000],["2025-06-16",2780.0,2890.0,2780.0,2870.0,519000],["2025-06-17",2820.0,2910.0,2820.0,2850.0,364000],["2025-06-18",2870.0,2880.0,2840.0,2840.0,296100],["2025-06-19",2860.0,2860.0,2830.0,2850.0,225800],["2025-06-20",2870.0,2870.0,2830.0,2850.0,327200],["2025-06-23",2820.0,2840.0,2800.0,2820.0,560300],["2025-06-24",2840.0,2870.0,2810.0,2820.0,325800],["2025-06-25",2820.0,2840.0,2810.0,2820.0,294100],["2025-06-26",2830.0,2830.0,2790.0,2810.0,376700],["2025-06-27",2820.0,2820.0,2800.0,2800.0,265900],["2025-06-30",2810.0,2820.0,2780.0,2790.0,512000],["2025-07-01",2800.0,2820.0,2770.0,2770.0,538100],["2025-07-02",2770.0,2850.0,2770.0,2840.0,500600],["2025-07-03",2840.0,2860.0,2810.0,2810.0,340800],["2025-07-04",2830.0,2850.0,2800.0,2820.0,338400],["2025-07-07",2850.0,2860.0,2820.0,2840.0,910800],["2025-07-08",2860.0,3000.0,2840.0,2990.0,2371500],["2025-07-09",3030.0,3060.0,2950.0,2960.0,854700],["2025-07-10",2970.0,3070.0,2950.0,2960.0,1249200],["2025-07-11",2990.0,3060.0,2970.0,2990.0,877200],["2025-07-14",3000.0,3040.0,2930.0,2980.0,1277200],["2025-07-15",2990.0,3180.0,2990.0,3180.0,993300],["2025-07-16",3260.0,3330.0,3200.0,3230.0,3228900],["2025-07-17",3260.0,3300.0,3170.0,3180.0,1814200],["2025-07-18",3220.0,3250.0,3110.0,3180.0,1490900],["2025-07-21",3190.0,3250.0,3100.0,3110.0,1736900],["2025-07-22",3110.0,3150.0,3080.0,3130.0,956400],["2025-07-23",3170.0,3270.0,3090.0,3200.0,1304300],["2025-07-24",3200.0,3420.0,3200.0,3420.0,3925000],["2025-07-25",3430.0,3520.0,3360.0,3370.0,1540800],["2025-07-28",3390.0,3470.0,3300.0,3390.0,2094900],["2025-07-29",3460.0,3460.0,3180.0,3180.0,2377700],["2025-07-30",3180.0,3320.0,3160.0,3230.0,949600],["2025-07-31",3250.0,3310.0,3210.0,3310.0,1143000],["2025-08-01",3330.0,3470.0,3290.0,3350.0,1047000],["2025-08-04",3420.0,3450.0,3350.0,3380.0,1187500],["2025-08-05",3420.0,3430.0,3270.0,3280.0,1827200],["2025-08-06",3280.0,3340.0,3270.0,3290.0,949000],["2025-08-07",3300.0,3340.0,3260.0,3290.0,785500],["2025-08-08",3290.0,3340.0,3290.0,3340.0,849100],["2025-08-11",3390.0,3400.0,3350.0,3360.0,654800],["2025-08-12",3390.0,3510.0,3380.0,3400.0,1183700],["2025-08-13",3400.0,3440.0,3320.0,3360.0,824600],["2025-08-14",3370.0,3390.0,3340.0,3340.0,702300],["2025-08-15",3370.0,3370.0,3260.0,3260.0,766400],["2025-08-18",3260.0,3300.0,3230.0,3270.0,501800],["2025-08-19",3280.0,3360.0,3280.0,3330.0,994000],["2025-08-20",3350.0,3350.0,3220.0,3260.0,907800],["2025-08-21",3270.0,3270.0,3200.0,3210.0,682700],["2025-08-22",3190.0,3240.0,3110.0,3190.0,1273200],["2025-08-25",3190.0,3250.0,3140.0,3140.0,487900],["2025-08-26",3130.0,3190.0,3120.0,3190.0,194100],["2025-08-27",3230.0,3260.0,3180.0,3180.0,239700],["2025-08-28",3200.0,3210.0,3150.0,3170.0,409000],["2025-08-29",3180.0,3300.0,3170.0,3230.0,422300],["2025-09-03",3200.0,3260.0,3200.0,3210.0,380800],["2025-09-04",3280.0,3280.0,3200.0,3220.0,371400],["2025-09-05",3230.0,3260.0,3210.0,3230.0,519800],["2025-09-08",3230.0,3230.0,3080.0,3130.0,813300],["2025-09-09",3110.0,3130.0,3100.0,3130.0,377200],["2025-09-10",3130.0,3150.0,3100.0,3100.0,124200],["2025-09-11",3110.0,3140.0,3000.0,3130.0,387100],["2025-09-12",3170.0,3170.0,3090.0,3120.0,160800],["2025-09-15",3130.0,3240.0,3110.0,3200.0,642800],["2025-09-16",3220.0,3280.0,3170.0,3200.0,789700],["2025-09-17",3240.0,3300.0,3200.0,3250.0,467800],["2025-09-18",3250.0,3330.0,3210.0,3210.0,818800],["2025-09-19",3210.0,3270.0,3200.0,3220.0,350200],["2025-09-22",3190.0,3250.0,3160.0,3200.0,499600],["2025-09-23",3180.0,3240.0,3170.0,3200.0,310900],["2025-09-24",3200.0,3200.0,3100.0,3180.0,423600],["2025-09-25",3190.0,3200.0,3130.0,3160.0,344500],["2025-09-26",3160.0,3240.0,3160.0,3170.0,651600],["2025-09-29",3170.0,3200.0,3130.0,3170.0,259600],["2025-09-30",3170.0,3170.0,3070.0,3120.0,514600],["2025-10-01",3060.0,3120.0,3060.0,3120.0,192100],["2025-10-02",3140.0,3140.0,3110.0,3110.0,183300],["2025-10-03",3110.0,3120.0,3070.0,3090.0,204000],["2025-10-06",3130.0,3150.0,3090.0,3110.0,174100],["2025-10-07",3060.0,3140.0,3060.0,3090.0,258700],["2025-10-08",3130.0,3130.0,3070.0,3120.0,301600],["2025-10-09",3150.0,3150.0,3070.0,3070.0,239500],["2025-10-10",3070.0,3130.0,3070.0,3070.0,166900],["2025-10-13",3050.0,3070.0,3010.0,3070.0,329000],["2025-10-14",3060.0,3110.0,3050.0,3070.0,201100],["2025-10-15",3090.0,3090.0,2860.0,3030.0,347500],["2025-10-16",3030.0,3040.0,3000.0,3030.0,244100],["2025-10-17",2980.0,3030.0,2980.0,3000.0,434100],["2025-10-20",3000.0,3000.0,2800.0,2860.0,443000],["2025-10-21",2860.0,2880.0,2790.0,2860.0,429100],["2025-10-22",2840.0,2880.0,2830.0,2880.0,270300],["2025-10-23",2880.0,2900.0,2860.0,2870.0,129300],["2025-10-24",2870.0,2870.0,2820.0,2830.0,154900],["2025-10-27",2840.0,2900.0,2840.0,2840.0,111100],["2025-10-28",2840.0,2880.0,2830.0,2880.0,82800],["2025-10-29",2960.0,3030.0,2940.0,3000.0,350000],["2025-10-30",3020.0,3050.0,2960.0,2990.0,544000],["2025-10-31",3000.0,3050.0,2970.0,3020.0,453500],["2025-11-03",3020.0,3130.0,3020.0,3030.0,608100],["2025-11-04",3000.0,3040.0,2970.0,3040.0,207200],["2025-11-05",3040.0,3080.0,2940.0,2960.0,288200],["2025-11-06",2970.0,3000.0,2930.0,2970.0,118100],["2025-11-07",2970.0,2980.0,2920.0,2920.0,253600],["2025-11-10",2920.0,2930.0,2890.0,2890.0,232300],["2025-11-11",2930.0,2930.0,2850.0,2900.0,192900],["2025-11-12",2920.0,2940.0,2910.0,2930.0,142800],["2025-11-13",2930.0,2970.0,2930.0,2960.0,92600],["2025-11-14",2960.0,2980.0,2940.0,2960.0,165000],["2025-11-17",2940.0,2980.0,2940.0,2980.0,153500],["2025-11-18",3000.0,3170.0,3000.0,3090.0,514000],["2025-11-19",3100.0,3140.0,3010.0,3070.0,385000],["2025-11-20",3080.0,3080.0,3020.0,3030.0,412300],["2025-11-21",3030.0,3070.0,3000.0,3020.0,402000],["2025-11-24",3000.0,3090.0,3000.0,3040.0,473000],["2025-11-25",3080.0,3080.0,2990.0,2990.0,406400],["2025-11-26",2990.0,3020.0,2980.0,3010.0,270300],["2025-11-27",3010.0,3140.0,2990.0,3040.0,401600],["2025-11-28",3070.0,3080.0,3030.0,3040.0,167600],["2025-12-01",3050.0,3250.0,3040.0,3250.0,3340100],["2025-12-02",3290.0,3350.0,3220.0,3220.0,1731100],["2025-12-03",3250.0,3250.0,3120.0,3170.0,858300],["2025-12-04",3160.0,3250.0,3160.0,3160.0,779700],["2025-12-05",3190.0,3200.0,3060.0,3100.0,1008100],["2025-12-08",3110.0,3310.0,3110.0,3310.0,3309800],["2025-12-09",3330.0,3530.0,3300.0,3370.0,4100600],["2025-12-10",3380.0,3560.0,3250.0,3250.0,1947000],["2025-12-11",3270.0,3350.0,3200.0,3200.0,1013000],["2025-12-12",3240.0,3250.0,3000.0,3020.0,2533000],["2025-12-15",3050.0,3080.0,2980.0,3000.0,901900],["2025-12-16",3000.0,3130.0,3000.0,3130.0,454200],["2025-12-17",3150.0,3160.0,3080.0,3130.0,292700],["2025-12-18",3130.0,3150.0,3070.0,3080.0,290600],["2025-12-19",3090.0,3100.0,3050.0,3080.0,332600],["2025-12-22",3080.0,3150.0,3050.0,3150.0,461100],["2025-12-23",3220.0,3230.0,3130.0,3230.0,628700],["2025-12-24",3230.0,3230.0,3130.0,3140.0,294100],["2025-12-25",3140.0,3150.0,3080.0,3090.0,295800],["2025-12-26",3090.0,3090.0,3020.0,3070.0,241400],["2025-12-29",3090.0,3090.0,3060.0,3080.0,93500],["2025-12-30",3100.0,3100.0,3020.0,3080.0,172200],["2025-12-31",3070.0,3080.0,3030.0,3060.0,128400],["2026-01-05",3040.0,3090.0,3030.0,3050.0,200600],["2026-01-06",3020.0,3050.0,2950.0,2980.0,451800],["2026-01-07",3000.0,3020.0,2980.0,3020.0,218500],["2026-01-08",3020.0,3050.0,2970.0,2970.0,434600],["2026-01-09",2980.0,2980.0,2920.0,2940.0,525200],["2026-01-12",2940.0,2950.0,2870.0,2910.0,842900],["2026-01-13",2910.0,2960.0,2900.0,2950.0,242600],["2026-01-14",2970.0,2970.0,2910.0,2940.0,410900],["2026-01-15",2940.0,2950.0,2910.0,2940.0,457400],["2026-01-16",2940.0,2950.0,2920.0,2950.0,184800],["2026-01-19",2940.0,2970.0,2920.0,2940.0,109800],["2026-01-20",2970.0,2990.0,2940.0,2950.0,155800],["2026-01-21",2950.0,2950.0,2900.0,2920.0,414200],["2026-01-22",2940.0,3000.0,2900.0,3000.0,260500],["2026-01-23",3010.0,3100.0,2970.0,2970.0,381800],["2026-01-26",2950.0,2980.0,2900.0,2900.0,440100],["2026-01-27",2890.0,2910.0,2850.0,2900.0,196900],["2026-01-28",2990.0,2990.0,2880.0,2900.0,49700],["2026-01-29",2900.0,2950.0,2890.0,2890.0,184600],["2026-01-30",2840.0,2930.0,2830.0,2890.0,244900],["2026-02-02",2900.0,2900.0,2850.0,2860.0,495500],["2026-02-03",2870.0,2890.0,2850.0,2880.0,201200],["2026-02-04",2910.0,2910.0,2860.0,2870.0,273900],["2026-02-05",2870.0,2880.0,2850.0,2860.0,127300],["2026-02-06",2850.0,2860.0,2830.0,2840.0,442700],["2026-02-09",2840.0,2840.0,2800.0,2800.0,294900],["2026-02-10",2800.0,2800.0,2760.0,2790.0,210500],["2026-02-11",2840.0,2840.0,2780.0,2820.0,115600],["2026-02-12",2820.0,2850.0,2810.0,2830.0,29300],["2026-02-13",2830.0,2830.0,2800.0,2800.0,124600],["2026-02-23",2830.0,2830.0,2800.0,2820.0,251900],["2026-02-24",2800.0,2860.0,2800.0,2830.0,201200],["2026-02-25",2860.0,2860.0,2820.0,2830.0,134200],["2026-02-26",2850.0,2850.0,2820.0,2850.0,119000],["2026-02-27",2860.0,2860.0,2810.0,2830.0,89500],["2026-03-02",2730.0,2800.0,2660.0,2700.0,374000],["2026-03-03",2690.0,2730.0,2520.0,2560.0,823000],["2026-03-04",2560.0,2630.0,2550.0,2600.0,230700],["2026-03-05",2610.0,2650.0,2580.0,2590.0,119800],["2026-03-06",2570.0,2600.0,2550.0,2550.0,139300],["2026-03-09",2400.0,2500.0,2380.0,2380.0,885600],["2026-03-10",2440.0,2480.0,2380.0,2440.0,347600],["2026-03-11",2440.0,2500.0,2440.0,2490.0,143900],["2026-03-12",2490.0,2500.0,2450.0,2480.0,140000],["2026-03-13",2460.0,2480.0,2450.0,2460.0,118600],["2026-03-16",2500.0,2500.0,2470.0,2470.0,83100],["2026-03-17",2480.0,2570.0,2480.0,2550.0,196800],["2026-03-18",2580.0,2600.0,2530.0,2540.0,137400],["2026-03-19",2540.0,2580.0,2520.0,2550.0,66900],["2026-03-20",2570.0,2570.0,2490.0,2500.0,156800],["2026-03-23",2500.0,2520.0,2460.0,2460.0,175100],["2026-03-24",2470.0,2530.0,2450.0,2520.0,98500],["2026-03-25",2520.0,2570.0,2520.0,2540.0,127100],["2026-03-26",2580.0,2590.0,2500.0,2530.0,92300],["2026-03-27",2530.0,2590.0,2510.0,2580.0,125800],["2026-03-30",2560.0,2560.0,2470.0,2510.0,195600],["2026-03-31",2540.0,2550.0,2500.0,2530.0,85600],["2026-04-01",2550.0,2590.0,2500.0,2520.0,114000],["2026-04-02",2470.0,2510.0,2380.0,2440.0,426900],["2026-04-03",2440.0,2450.0,2400.0,2420.0,305200],["2026-04-06",2440.0,2460.0,2410.0,2410.0,78700],["2026-04-07",2410.0,2430.0,2390.0,2390.0,161200],["2026-04-08",2440.0,2490.0,2420.0,2470.0,145600],["2026-04-09",2450.0,2500.0,2420.0,2490.0,85900],["2026-04-10",2500.0,2530.0,2470.0,2490.0,82800],["2026-04-13",2480.0,2490.0,2410.0,2430.0,154800],["2026-04-14",2440.0,2460.0,2410.0,2410.0,202600],["2026-04-15",2440.0,2470.0,2400.0,2400.0,173700],["2026-04-16",2400.0,2420.0,2370.0,2400.0,233300],["2026-04-17",2400.0,2410.0,2370.0,2370.0,191800],["2026-04-20",2370.0,2420.0,2370.0,2400.0,60800],["2026-04-21",2400.0,2450.0,2300.0,2360.0,118400],["2026-04-22",2350.0,2380.0,2350.0,2360.0,89700],["2026-04-23",2440.0,2440.0,2350.0,2390.0,151500],["2026-04-24",2390.0,2390.0,2340.0,2390.0,55200],["2026-04-28",2370.0,2430.0,2370.0,2380.0,78100],["2026-04-29",2380.0,2400.0,2350.0,2390.0,52600],["2026-05-04",2400.0,2430.0,2370.0,2380.0,117400],["2026-05-05",2380.0,2400.0,2270.0,2370.0,130300],["2026-05-06",2370.0,2370.0,2340.0,2370.0,74500],["2026-05-07",2350.0,2400.0,2340.0,2340.0,109600],["2026-05-08",2340.0,2390.0,2340.0,2350.0,84900],["2026-05-11",2380.0,2380.0,2300.0,2330.0,97800],["2026-05-12",2360.0,2360.0,2290.0,2340.0,249400],["2026-05-13",2330.0,2340.0,2280.0,2310.0,170700],["2026-05-14",2330.0,2360.0,2300.0,2340.0,179000],["2026-05-15",2340.0,2380.0,2270.0,2320.0,177200],["2026-05-18",2320.0,2320.0,2280.0,2300.0,190000],["2026-05-19",2300.0,2300.0,2270.0,2300.0,123200],["2026-05-20",2300.0,2300.0,2230.0,2240.0,196300],["2026-05-21",2230.0,2280.0,2230.0,2240.0,59600],["2026-05-22",2240.0,2280.0,2230.0,2270.0,78600],["2026-05-25",2250.0,2280.0,2240.0,2240.0,57700],["2026-05-26",2260.0,2300.0,2230.0,2230.0,123600],["2026-05-27",2260.0,2260.0,2220.0,2220.0,53500],["2026-05-28",2230.0,2250.0,2220.0,2230.0,61900],["2026-05-29",2230.0,2260.0,2200.0,2200.0,100600],["2026-06-01",2200.0,2350.0,2200.0,2350.0,495900],["2026-06-02",2470.0,2510.0,2450.0,2510.0,561800],["2026-06-03",2640.0,2650.0,2340.0,2340.0,721800],["2026-06-04",2340.0,2420.0,2260.0,2260.0,312800],["2026-06-05",2300.0,2300.0,2200.0,2260.0,275800],["2026-06-08",2260.0,2290.0,2230.0,2290.0,115900],["2026-06-09",2270.0,2290.0,2260.0,2290.0,406300],["2026-06-10",2280.0,2450.0,2280.0,2450.0,1342300],["2026-06-11",2490.0,2500.0,2350.0,2390.0,546300],["2026-06-12",2390.0,2390.0,2290.0,2310.0,882500],["2026-06-15",2310.0,2400.0,2260.0,2340.0,628000],["2026-06-16",2340.0,2380.0,2300.0,2370.0,219600],["2026-06-17",2370.0,2370.0,2330.0,2340.0,115200],["2026-06-18",2340.0,2360.0,2340.0,2350.0,223200],["2026-06-19",2340.0,2390.0,2320.0,2320.0,141000],["2026-06-22",2330.0,2380.0,2320.0,2350.0,86600],["2026-06-23",2350.0,2360.0,2300.0,2300.0,266800],["2026-06-24",2340.0,2350.0,2270.0,2270.0,140600],["2026-06-25",2240.0,2300.0,2240.0,2280.0,87900],["2026-06-26",2250.0,2300.0,2240.0,2260.0,80800],["2026-06-29",2260.0,2280.0,2240.0,2280.0,189600],["2026-06-30",2280.0,2280.0,2240.0,2280.0,44100],["2026-07-01",2260.0,2310.0,2260.0,2280.0,65800],["2026-07-02",2300.0,2320.0,2270.0,2300.0,150800],["2026-07-03",2290.0,2300.0,2260.0,2270.0,73900],["2026-07-06",2270.0,2280.0,2150.0,2220.0,190300],["2026-07-07",2220.0,2250.0,2200.0,2200.0,100800],["2026-07-08",2200.0,2240.0,2200.0,2220.0,57500],["2026-07-09",2220.0,2230.0,2070.0,2180.0,152100],["2026-07-10",2190.0,2200.0,2120.0,2150.0,51700],["2026-07-13",2170.0,2200.0,2120.0,2120.0,128900],["2026-07-14",2150.0,2150.0,2110.0,2140.0,91600],["2026-07-15",2140.0,2140.0,2100.0,2130.0,66000],["2026-07-16",2120.0,2150.0,2080.0,2130.0,143000],["2026-07-17",2110.0,2140.0,2070.0,2100.0,115700],["2026-07-20",2100.0,2100.0,2040.0,2040.0,96500],["2026-07-21",2050.0,2070.0,1990.0,2000.0,146100],["2026-07-22",2000.0,2030.0,1990.0,2000.0,108500],["2026-07-23",2000.0,2020.0,1900.0,2000.0,76000],["2026-07-24",2000.0,2020.0,1980.0,2000.0,49500],["2026-07-27",2010.0,2070.0,1950.0,1970.0,88600],["2026-07-28",2000.0,2000.0,1950.0,1970.0,60800],["2026-07-29",1960.0,2020.0,1950.0,1960.0,48000],["2026-07-30",1960.0,2020.0,1960.0,2000.0,111700],["2026-07-31",1970.0,1990.0,1960.0,1980.0,111800],["2026-08-03",1980.0,2000.0,1970.0,1980.0,62100],["2026-08-04",1990.0,2110.0,1980.0,2080.0,468900],["2026-08-05",2040.0,2100.0,2040.0,2080.0,101200],["2026-08-06",2080.0,2090.0,2040.0,2050.0,93300],["2026-08-07",2060.0,2070.0,2020.0,2040.0,57500],["2026-08-10",2030.0,2080.0,2030.0,2050.0,67100],["2026-08-11",2030.0,2070.0,2030.0,2040.0,50800],["2026-08-12",2040.0,2070.0,2040.0,2050.0,92000],["2026-08-13",2030.0,2050.0,2000.0,2020.0,143900],["2026-08-14",2010.0,2010.0,1970.0,1980.0,88600],["2026-08-17",2000.0,2010.0,1980.0,1980.0,56400],["2026-08-18",1980.0,2000.0,1980.0,1990.0,9000],["2026-08-19",1990.0,1990.0,1960.0,1970.0,40200],["2026-08-20",1990.0,1990.0,1950.0,1970.0,47700],["2026-08-21",1970.0,2070.0,1960.0,2070.0,492400],["2026-08-24",2040.0,2100.0,2030.0,2050.0,93700],["2026-08-25",2050.0,2090.0,2020.0,2020.0,55000],["2026-08-26",2030.0,2050.0,2000.0,2010.0,84300],["2026-08-27",2100.0,2120.0,2020.0,2020.0,309100],["2026-08-28",2000.0,2060.0,2000.0,2050.0,95900],["2026-09-03",2050.0,2050.0,2000.0,2000.0,36400],["2026-09-04",2000.0,2030.0,1990.0,2010.0,61700],["2026-09-07",2000.0,2030.0,1960.0,1990.0,76300],["2026-09-08",1990.0,1990.0,1940.0,1940.0,134600],["2026-09-09",1980.0,1980.0,1940.0,1950.0,72000],["2026-09-10",1960.0,1960.0,1920.0,1940.0,56700],["2026-09-11",1930.0,1950.0,1890.0,1890.0,136800],["2026-09-14",1900.0,1900.0,1870.0,1880.0,93200],["2026-09-15",1880.0,1910.0,1870.0,1890.0,107700],["2026-09-16",1890.0,1970.0,1890.0,1930.0,81100],["2026-09-17",1910.0,1940.0,1900.0,1940.0,82400],["2026-09-18",1950.0,1960.0,1900.0,1930.0,99100],["2026-09-21",1930.0,1940.0,1910.0,1910.0,33500],["2026-09-22",1900.0,1920.0,1880.0,1880.0,61500],["2026-09-23",1910.0,1910.0,1870.0,1880.0,94300],["2026-09-24",1900.0,1950.0,1880.0,1910.0,162600],["2026-09-25",1910.0,1940.0,1910.0,1920.0,60100],["2026-09-28",1920.0,1920.0,1860.0,1880.0,141700],["2026-09-29",1890.0,1890.0,1830.0,1870.0,149300],["2026-09-30",1840.0,1860.0,1740.0,1740.0,275000],["2026-10-01",1760.0,1780.0,1710.0,1710.0,643100],["2026-10-02",1720.0,1810.0,1720.0,1770.0,305800],["2026-10-05",1760.0,1780.0,1750.0,1760.0,92000],["2026-10-06",1760.0,1780.0,1720.0,1760.0,316700],["2026-10-07",1750.0,1750.0,1650.0,1700.0,116900],["2026-10-08",1720.0,1720.0,1660.0,1700.0,27600],["2026-10-09",1700.0,1700.0,1640.0,1660.0,77100],["2026-10-12",1680.0,1750.0,1670.0,1710.0,122100]]}