{"sym":"TV2","index":false,"bars":[["2009-10-13",641.83,936.0,641.83,882.52,84300],["2009-10-14",949.38,949.38,826.36,855.78,47300],["2009-10-15",842.4,855.78,815.66,829.03,41800],["2009-10-16",810.31,810.31,775.55,775.55,47500],["2009-10-19",754.15,770.2,740.78,743.45,34400],["2009-10-20",722.06,796.94,703.34,796.94,78200],["2009-10-21",829.03,829.03,829.03,829.03,29800],["2009-10-22",831.71,877.17,829.03,829.03,27100],["2009-10-23",829.03,855.78,788.92,791.59,34600],["2009-10-26",788.92,788.92,743.45,748.8,25700],["2009-10-27",762.17,762.17,727.41,751.48,10800],["2009-10-28",708.69,770.2,700.67,770.2,31400],["2009-10-29",748.8,748.8,727.41,748.8,7300],["2009-10-30",775.55,775.55,762.17,762.17,2000],["2009-11-02",762.17,762.17,711.36,716.71,23900],["2009-11-03",719.39,722.06,679.27,679.27,15000],["2009-11-04",679.27,716.71,641.83,671.25,12400],["2009-11-05",695.32,708.69,695.32,708.69,7400],["2009-11-06",754.15,754.15,708.69,708.69,8300],["2009-11-09",695.32,695.32,671.25,671.25,3700],["2009-11-10",668.57,668.57,641.83,644.51,11700],["2009-11-11",641.83,668.57,641.83,668.57,5900],["2009-11-12",668.57,671.25,668.57,671.25,3900],["2009-11-13",673.92,673.92,665.9,668.57,2100],["2009-11-16",695.32,695.32,668.57,668.57,8800],["2009-11-17",644.51,647.18,644.51,647.18,3000],["2009-11-18",644.51,644.51,644.51,644.51,3200],["2009-11-19",668.57,687.29,668.57,681.95,8200],["2009-11-20",681.95,681.95,668.57,668.57,9000],["2009-11-23",655.2,687.29,655.2,687.29,3400],["2009-11-24",681.95,681.95,668.57,681.95,2000],["2009-11-25",644.51,644.51,633.81,633.81,11400],["2009-11-26",601.72,601.72,599.04,599.04,7400],["2009-11-27",612.41,615.09,612.41,615.09,8000],["2009-11-30",636.48,636.48,636.48,636.48,600],["2009-12-01",669.98,678.36,669.98,678.36,6700],["2009-12-02",697.9,697.9,697.9,697.9,100],["2009-12-03",650.44,650.44,650.44,650.44,700],["2009-12-04",647.65,683.94,642.07,642.07,2200],["2009-12-07",647.65,647.65,647.65,647.65,0],["2009-12-08",647.65,647.65,647.65,647.65,0],["2009-12-09",614.15,614.15,614.15,614.15,2000],["2009-12-10",572.28,575.07,572.28,572.28,4900],["2009-12-11",533.19,533.19,533.19,533.19,200],["2009-12-14",530.4,530.4,530.4,530.4,1800],["2009-12-15",530.4,530.4,530.4,530.4,0],["2009-12-16",530.4,530.4,530.4,530.4,0],["2009-12-17",561.11,561.11,561.11,561.11,100],["2009-12-18",555.53,555.53,555.53,555.53,600],["2009-12-21",555.53,586.23,555.53,586.23,300],["2009-12-22",530.4,530.4,530.4,530.4,500],["2009-12-23",530.4,530.4,530.4,530.4,0],["2009-12-24",530.4,544.36,530.4,533.19,2300],["2009-12-25",566.69,566.69,533.19,533.19,3100],["2009-12-28",538.78,538.78,530.4,530.4,5100],["2009-12-29",530.4,530.4,530.4,530.4,0],["2009-12-30",505.28,508.07,505.28,508.07,1600],["2009-12-31",505.28,505.28,474.57,499.69,14100],["2010-01-04",516.44,522.03,502.49,522.03,17300],["2010-01-05",558.32,558.32,558.32,558.32,29600],["2010-01-06",586.23,586.23,544.36,544.36,700],["2010-01-07",516.44,519.24,516.44,516.44,7700],["2010-01-08",530.4,530.4,505.28,505.28,800],["2010-01-11",522.03,522.03,522.03,522.03,500],["2010-01-12",502.49,505.28,485.74,485.74,2800],["2010-01-13",488.53,516.44,480.15,516.44,2600],["2010-01-14",524.82,533.19,516.44,533.19,10300],["2010-01-15",563.9,566.69,563.9,566.69,35600],["2010-01-18",600.19,605.78,566.69,566.69,5200],["2010-01-19",586.23,586.23,572.28,572.28,2200],["2010-01-20",547.15,547.15,541.57,541.57,4500],["2010-01-21",505.28,516.44,505.28,505.28,17000],["2010-01-22",508.07,508.07,485.74,502.49,1300],["2010-01-25",530.4,530.4,530.4,530.4,100],["2010-01-26",558.32,558.32,544.36,544.36,3000],["2010-01-27",544.36,544.36,544.36,544.36,0],["2010-01-28",516.44,516.44,510.86,510.86,7200],["2010-01-29",522.03,522.03,502.49,502.49,7000],["2010-02-01",502.49,508.07,502.49,508.07,5600],["2010-02-02",505.28,505.28,505.28,505.28,0],["2010-02-03",505.28,508.07,505.28,508.07,4000],["2010-02-04",508.07,535.99,508.07,535.99,8300],["2010-02-05",530.4,530.4,530.4,530.4,0],["2010-02-08",527.61,527.61,505.28,505.28,4100],["2010-02-09",505.28,505.28,505.28,505.28,2000],["2010-02-10",508.07,508.07,499.69,499.69,5000],["2010-02-11",502.49,508.07,496.9,496.9,6200],["2010-02-12",496.9,530.4,496.9,502.49,2700],["2010-02-22",535.99,535.99,535.99,535.99,100],["2010-02-23",519.24,519.24,516.44,516.44,2600],["2010-02-24",519.24,519.24,508.07,513.65,2100],["2010-02-25",519.24,519.24,516.44,516.44,1300],["2010-02-26",530.4,530.4,530.4,530.4,100],["2010-03-01",530.4,530.4,527.61,530.4,3900],["2010-03-02",555.53,555.53,502.49,502.49,200],["2010-03-03",530.4,530.4,508.07,530.4,4700],["2010-03-04",524.82,524.82,524.82,524.82,1400],["2010-03-05",530.4,530.4,524.82,530.4,800],["2010-03-08",544.36,552.74,544.36,552.74,6300],["2010-03-09",544.36,547.15,541.57,541.57,3500],["2010-03-10",524.82,530.4,524.82,527.61,4900],["2010-03-11",530.4,538.78,530.4,538.78,7400],["2010-03-12",538.78,544.36,538.78,544.36,2800],["2010-03-15",558.32,558.32,547.15,558.32,8000],["2010-03-16",538.78,541.57,533.19,533.19,3400],["2010-03-17",535.99,535.99,535.99,535.99,0],["2010-03-18",555.53,555.53,555.53,555.53,300],["2010-03-19",544.36,544.36,530.4,533.19,5400],["2010-03-22",533.19,533.19,533.19,533.19,0],["2010-03-23",530.4,530.4,530.4,530.4,1400],["2010-03-24",524.82,524.82,513.65,524.82,4600],["2010-03-25",516.44,516.44,516.44,516.44,3500],["2010-03-26",496.9,516.44,496.9,516.44,5400],["2010-03-29",510.86,510.86,510.86,510.86,1000],["2010-03-30",530.4,530.4,496.9,502.49,7300],["2010-03-31",502.49,508.07,502.49,502.49,2800],["2010-04-01",530.4,535.99,530.4,535.99,1100],["2010-04-02",530.4,541.57,530.4,535.99,3300],["2010-04-05",544.36,544.36,530.4,538.78,5600],["2010-04-06",502.49,530.4,502.49,530.4,2700],["2010-04-07",516.44,516.44,510.86,510.86,7400],["2010-04-08",535.99,535.99,530.4,530.4,1500],["2010-04-09",530.4,533.19,530.4,533.19,5000],["2010-04-12",530.4,535.99,530.4,535.99,5800],["2010-04-13",535.99,535.99,530.4,535.99,3800],["2010-04-14",538.78,544.36,530.4,533.19,6200],["2010-04-15",538.78,538.78,538.78,538.78,6400],["2010-04-16",530.4,558.32,530.4,558.32,21000],["2010-04-19",563.9,591.82,563.9,591.82,48000],["2010-04-20",628.11,628.11,625.32,628.11,49000],["2010-04-21",669.98,669.98,639.27,669.98,61100],["2010-04-22",706.27,711.86,642.07,656.02,37100],["2010-04-26",642.07,675.57,642.07,656.02,41500],["2010-04-27",636.48,656.02,625.32,656.02,19100],["2010-04-28",644.86,686.73,642.07,686.73,35300],["2010-04-29",725.81,725.81,681.15,725.81,63400],["2010-05-04",725.81,725.81,697.9,723.02,17800],["2010-05-05",725.81,770.48,695.11,767.69,117300],["2010-05-06",753.73,767.69,739.77,753.73,35400],["2010-05-07",748.15,748.15,700.69,711.86,31000],["2010-05-10",725.81,725.81,683.94,697.9,10800],["2010-05-11",725.81,725.81,672.77,683.94,42700],["2010-05-12",664.4,664.4,636.48,636.48,46200],["2010-05-13",647.65,669.98,628.11,669.98,13100],["2010-05-14",692.31,692.31,650.44,683.94,4100],["2010-05-17",683.94,683.94,667.19,667.19,1800],["2010-05-18",669.98,669.98,625.32,639.27,1100],["2010-05-19",656.02,656.02,594.61,594.61,16100],["2010-05-20",561.91,638.8,561.91,638.8,9000],["2010-05-21",561.91,621.06,561.91,576.7,11400],["2010-05-24",626.97,626.97,561.91,621.06,1900],["2010-05-25",618.1,618.1,547.12,615.15,9000],["2010-05-26",641.76,644.72,612.19,635.85,19200],["2010-05-27",659.51,659.51,635.85,644.72,1600],["2010-05-28",677.25,686.12,665.42,686.12,13300],["2010-05-31",706.83,706.83,665.42,674.29,6400],["2010-06-01",724.57,724.57,650.63,680.21,11600],["2010-06-02",618.1,695.0,618.1,665.42,9300],["2010-06-03",695.0,695.0,677.25,677.25,3000],["2010-06-04",721.61,721.61,677.25,677.25,7600],["2010-06-07",635.85,677.25,635.85,641.76,10300],["2010-06-08",680.21,680.21,680.21,680.21,1600],["2010-06-09",709.78,709.78,635.85,665.42,3500],["2010-06-10",626.97,662.46,626.97,641.76,1700],["2010-06-11",671.34,671.34,671.34,671.34,100],["2010-06-14",695.0,695.0,650.63,677.25,5300],["2010-06-15",695.0,712.74,695.0,712.74,83300],["2010-06-16",754.14,757.1,662.46,709.78,14000],["2010-06-17",680.21,715.7,680.21,683.17,9100],["2010-06-18",709.78,724.57,706.83,712.74,29900],["2010-06-21",733.44,733.44,709.78,715.7,19600],["2010-06-22",733.44,760.06,671.34,703.87,19800],["2010-06-23",692.04,748.23,692.04,730.48,23900],["2010-06-24",765.97,765.97,730.48,751.19,59900],["2010-06-25",792.59,792.59,739.36,763.02,65000],["2010-06-28",783.72,783.72,757.1,768.93,73400],["2010-06-29",780.76,816.25,768.93,768.93,37200],["2010-06-30",730.48,760.06,730.48,760.06,18200],["2010-07-01",751.19,751.19,715.7,715.7,1100],["2010-07-02",733.44,733.44,721.61,721.61,2300],["2010-07-05",733.44,736.4,697.95,697.95,7600],["2010-07-06",700.91,700.91,697.95,697.95,1100],["2010-07-07",733.44,733.44,683.17,683.17,200],["2010-07-08",709.78,724.57,709.78,724.57,5200],["2010-07-09",724.57,724.57,695.0,709.78,2800],["2010-07-12",739.36,739.36,712.74,712.74,2900],["2010-07-13",763.02,768.93,739.36,763.02,24000],["2010-07-14",739.36,739.36,727.53,739.36,3900],["2010-07-15",709.78,733.44,703.87,733.44,26000],["2010-07-16",709.78,745.27,709.78,724.57,3500],["2010-07-19",712.74,712.74,677.25,677.25,10900],["2010-07-20",730.48,730.48,730.48,730.48,100],["2010-07-21",697.95,697.95,695.0,695.0,2700],["2010-07-22",683.17,683.17,671.34,671.34,2900],["2010-07-23",650.63,715.7,647.68,695.0,9000],["2010-07-26",703.87,709.78,703.87,703.87,3300],["2010-07-27",674.29,712.74,659.51,665.42,30000],["2010-07-28",695.0,706.83,677.25,677.25,1000],["2010-07-29",695.0,715.7,665.42,671.34,13100],["2010-07-30",674.29,674.29,674.29,674.29,600],["2010-08-02",659.51,659.51,650.63,650.63,5000],["2010-08-03",635.85,650.63,635.85,650.63,1200],["2010-08-04",626.97,626.97,621.06,621.06,5100],["2010-08-05",662.46,662.46,659.51,662.46,1900],["2010-08-06",680.21,680.21,621.06,621.06,7400],["2010-08-09",621.06,621.06,612.19,612.19,2500],["2010-08-10",606.27,621.06,591.49,591.49,10900],["2010-08-11",641.76,641.76,621.06,621.06,1300],["2010-08-12",621.06,621.06,591.49,591.49,500],["2010-08-13",606.27,609.23,600.36,600.36,2600],["2010-08-16",621.06,621.06,621.06,621.06,1100],["2010-08-17",591.49,591.49,585.57,585.57,2000],["2010-08-18",556.0,556.0,550.08,550.08,4600],["2010-08-19",579.66,585.57,547.12,547.12,4200],["2010-08-20",585.57,585.57,585.57,585.57,200],["2010-08-23",600.36,600.36,597.4,597.4,400],["2010-08-24",558.95,561.91,558.95,561.91,2700],["2010-08-25",532.34,532.34,523.46,523.46,4800],["2010-08-26",561.91,561.91,526.42,532.34,5200],["2010-08-27",561.91,561.91,561.91,561.91,100],["2010-08-30",600.36,600.36,594.44,600.36,7400],["2010-08-31",561.91,635.85,561.91,612.19,12200],["2010-09-01",641.76,641.76,603.32,603.32,800],["2010-09-06",650.63,659.51,650.63,656.55,2200],["2010-09-07",653.59,653.59,653.59,653.59,0],["2010-09-08",653.59,653.59,653.59,653.59,0],["2010-09-09",635.85,647.68,612.19,612.19,4200],["2010-09-10",626.97,665.42,603.32,603.32,7400],["2010-09-13",591.49,626.97,591.49,618.1,10600],["2010-09-14",597.4,641.76,597.4,621.06,11900],["2010-09-15",603.32,638.8,576.7,629.93,8100],["2010-09-16",626.97,626.97,626.97,626.97,0],["2010-09-17",615.15,632.89,615.15,629.93,7500],["2010-09-20",621.06,632.89,618.1,621.06,12900],["2010-09-21",582.61,618.1,582.61,582.61,4100],["2010-09-22",561.91,621.06,561.91,612.19,16800],["2010-09-23",612.19,612.19,612.19,612.19,2500],["2010-09-24",612.19,612.19,612.19,612.19,0],["2010-09-27",626.97,626.97,626.97,626.97,1600],["2010-09-28",609.23,609.23,609.23,609.23,100],["2010-09-29",585.57,606.27,585.57,606.27,4600],["2010-09-30",606.27,606.27,606.27,606.27,1000],["2010-10-01",606.27,618.1,606.27,618.1,2000],["2010-10-04",609.23,609.23,609.23,609.23,0],["2010-10-05",609.23,609.23,609.23,609.23,0],["2010-10-06",570.78,570.78,570.78,570.78,400],["2010-10-07",570.78,570.78,570.78,570.78,0],["2010-10-08",570.78,570.78,570.78,570.78,0],["2010-10-11",550.08,550.08,538.25,538.25,500],["2010-10-12",576.7,576.7,576.7,576.7,300],["2010-10-13",538.25,591.49,538.25,585.57,600],["2010-10-14",564.87,564.87,564.87,564.87,0],["2010-10-15",564.87,564.87,564.87,564.87,0],["2010-10-18",547.12,547.12,547.12,547.12,200],["2010-10-19",556.0,556.0,547.12,547.12,500],["2010-10-20",553.04,553.04,553.04,553.04,0],["2010-10-21",553.04,553.04,553.04,553.04,0],["2010-10-22",553.04,553.04,553.04,553.04,0],["2010-10-25",558.95,558.95,558.95,558.95,4700],["2010-10-26",588.53,588.53,558.95,570.78,24500],["2010-10-27",591.49,591.49,588.53,588.53,3700],["2010-10-28",582.61,582.61,550.08,550.08,9900],["2010-10-29",609.23,609.23,532.34,532.34,4500],["2010-11-01",632.89,632.89,558.95,558.95,9400],["2010-11-02",624.02,624.02,585.57,585.57,11000],["2010-11-03",618.1,618.1,618.1,618.1,0],["2010-11-04",618.1,618.1,618.1,618.1,0],["2010-11-05",618.1,618.1,618.1,618.1,0],["2010-11-08",618.1,618.1,618.1,618.1,0],["2010-11-09",618.1,618.1,618.1,618.1,0],["2010-11-10",618.1,618.1,618.1,618.1,0],["2010-11-11",618.1,618.1,618.1,618.1,0],["2010-11-12",618.1,618.1,618.1,618.1,0],["2010-11-15",618.1,618.1,618.1,618.1,0],["2010-11-16",618.1,618.1,618.1,618.1,0],["2010-11-17",618.1,618.1,618.1,618.1,0],["2010-11-18",618.1,618.1,618.1,618.1,0],["2010-11-19",576.7,576.7,576.7,576.7,100],["2010-11-22",576.7,576.7,576.7,576.7,8500],["2010-11-23",561.91,561.91,561.91,561.91,8000],["2010-11-24",553.04,553.04,553.04,553.04,9800],["2010-11-25",547.12,547.12,514.59,514.59,11600],["2010-11-26",532.34,544.17,505.72,532.34,8800],["2010-11-29",541.21,541.21,508.68,517.55,6400],["2010-11-30",558.95,558.95,499.81,499.81,9700],["2010-12-01",561.91,561.91,517.55,517.55,9600],["2010-12-02",550.08,550.08,523.46,523.46,12800],["2010-12-03",547.12,547.12,526.42,526.42,13300],["2010-12-06",538.25,538.25,505.72,508.68,17700],["2010-12-07",541.21,541.21,493.89,493.89,19200],["2010-12-08",529.38,529.38,482.06,482.06,14100],["2010-12-09",511.64,511.64,511.64,511.64,0],["2010-12-10",517.55,517.55,476.15,511.64,21100],["2010-12-13",514.59,517.55,505.72,508.68,31500],["2010-12-14",508.68,508.68,479.1,479.1,12100],["2010-12-15",505.72,505.72,473.19,473.19,10500],["2010-12-16",499.81,499.81,467.27,467.27,14900],["2010-12-17",490.93,496.85,490.93,496.85,13700],["2010-12-20",490.93,490.93,490.93,490.93,100],["2010-12-21",499.81,499.81,479.1,490.93,11300],["2010-12-22",496.85,496.85,470.23,470.23,17000],["2010-12-23",473.19,473.19,464.32,467.27,4500],["2010-12-24",487.98,487.98,467.27,467.27,7800],["2010-12-27",496.85,496.85,487.98,490.93,13000],["2010-12-28",499.81,499.81,493.89,499.81,20500],["2010-12-29",473.19,473.19,467.27,467.27,4800],["2010-12-30",485.02,485.02,485.02,485.02,10000],["2010-12-31",485.02,485.02,485.02,485.02,0],["2011-01-04",517.55,517.55,485.02,485.02,6800],["2011-01-05",487.98,487.98,473.19,473.19,2400],["2011-01-06",482.06,482.06,482.06,482.06,8000],["2011-01-07",485.02,485.02,485.02,485.02,7500],["2011-01-10",485.02,485.02,485.02,485.02,7000],["2011-01-11",485.02,485.02,485.02,485.02,0],["2011-01-12",452.49,452.49,452.49,452.49,1000],["2011-01-13",428.83,428.83,422.91,422.91,1300],["2011-01-14",425.87,425.87,425.87,425.87,0],["2011-01-17",425.87,425.87,425.87,425.87,0],["2011-01-18",414.04,414.04,396.3,396.3,6300],["2011-01-19",384.47,384.47,372.64,378.55,5000],["2011-01-20",402.21,402.21,402.21,402.21,8500],["2011-01-21",411.08,411.08,411.08,411.08,1700],["2011-01-24",402.21,402.21,384.47,384.47,600],["2011-01-25",399.25,399.25,399.25,399.25,0],["2011-01-26",405.17,405.17,405.17,405.17,5000],["2011-01-27",405.17,405.17,405.17,405.17,600],["2011-01-28",378.55,399.25,378.55,399.25,3800],["2011-02-08",408.13,408.13,408.13,408.13,6800],["2011-02-09",434.74,434.74,411.08,414.04,2800],["2011-02-10",405.17,408.13,405.17,408.13,4200],["2011-02-11",405.17,414.04,402.21,402.21,5800],["2011-02-14",422.91,422.91,422.91,422.91,1100],["2011-02-15",414.04,414.04,414.04,414.04,400],["2011-02-16",422.91,422.91,414.04,414.04,5900],["2011-02-17",419.95,422.91,419.95,422.91,1400],["2011-02-18",399.25,399.25,396.3,396.3,500],["2011-02-21",378.55,378.55,369.68,369.68,11000],["2011-02-22",378.55,384.47,369.68,372.64,3400],["2011-02-23",384.47,384.47,372.64,378.55,22600],["2011-02-24",381.51,381.51,369.68,375.59,11500],["2011-02-25",381.51,381.51,372.64,378.55,12900],["2011-02-28",378.55,381.51,378.55,381.51,3700],["2011-03-01",384.47,384.47,378.55,381.51,8000],["2011-03-02",369.68,375.59,369.68,369.68,15500],["2011-03-03",375.59,378.55,360.81,360.81,2000],["2011-03-04",378.55,381.51,372.64,372.64,8500],["2011-03-07",399.25,399.25,360.81,390.38,3000],["2011-03-08",387.42,387.42,387.42,387.42,0],["2011-03-09",375.59,375.59,375.59,375.59,300],["2011-03-10",375.59,399.25,375.59,399.25,15400],["2011-03-11",414.04,414.04,408.13,414.04,23300],["2011-03-14",428.83,434.74,428.83,434.74,5000],["2011-03-15",405.17,405.17,405.17,405.17,200],["2011-03-16",384.47,399.25,384.47,399.25,3000],["2011-03-17",411.08,411.08,411.08,411.08,100],["2011-03-18",411.08,411.08,411.08,411.08,600],["2011-03-21",431.78,431.78,431.78,431.78,1500],["2011-03-22",402.21,402.21,402.21,402.21,100],["2011-03-23",378.55,378.55,378.55,378.55,300],["2011-03-24",384.47,399.25,378.55,399.25,7400],["2011-03-25",399.25,399.25,399.25,399.25,200],["2011-03-28",375.59,408.13,375.59,375.59,8000],["2011-03-29",396.3,396.3,396.3,396.3,0],["2011-03-30",396.3,396.3,396.3,396.3,0],["2011-03-31",384.47,384.47,384.47,384.47,500],["2011-04-01",393.34,393.34,393.34,393.34,100],["2011-04-04",393.34,393.34,393.34,393.34,200],["2011-04-05",372.64,372.64,369.68,369.68,5000],["2011-04-06",369.68,369.68,369.68,369.68,2800],["2011-04-07",369.68,369.68,363.76,363.76,1100],["2011-04-08",366.72,366.72,366.72,366.72,0],["2011-04-13",384.47,384.47,384.47,384.47,100],["2011-04-14",372.64,372.64,372.64,372.64,400],["2011-04-15",375.59,375.59,375.59,375.59,2000],["2011-04-18",375.59,375.59,375.59,375.59,1000],["2011-04-19",375.59,375.59,375.59,375.59,0],["2011-04-20",387.42,387.42,387.42,387.42,6700],["2011-04-21",405.17,405.17,405.17,405.17,7000],["2011-04-22",381.51,384.47,381.51,384.47,2400],["2011-04-25",384.47,384.47,384.47,384.47,9100],["2011-04-26",399.25,399.25,372.64,372.64,7500],["2011-04-27",369.68,369.68,369.68,369.68,600],["2011-04-28",369.68,369.68,369.68,369.68,0],["2011-04-29",381.51,381.51,381.51,381.51,5000],["2011-05-04",396.3,396.3,378.55,378.55,10600],["2011-05-05",360.81,360.81,360.81,360.81,2400],["2011-05-06",354.89,354.89,354.89,354.89,3000],["2011-05-09",331.23,357.85,331.23,357.85,1900],["2011-05-10",354.89,357.85,354.89,354.89,22300],["2011-05-11",357.85,357.85,357.85,357.85,8000],["2011-05-12",357.85,363.76,357.85,363.76,11600],["2011-05-13",360.81,360.81,360.81,360.81,0],["2011-05-16",354.89,354.89,354.89,354.89,1900],["2011-05-17",354.89,357.85,354.89,354.89,16300],["2011-05-18",357.85,357.85,354.89,354.89,15300],["2011-05-19",354.89,354.89,354.89,354.89,5000],["2011-05-20",354.89,354.89,354.89,354.89,5200],["2011-05-23",343.06,343.06,343.06,343.06,2000],["2011-05-24",366.72,366.72,337.15,346.02,9500],["2011-05-25",351.93,357.85,319.4,331.23,31700],["2011-05-26",331.23,351.93,331.23,351.93,47400],["2011-05-27",369.68,372.64,369.68,372.64,14600],["2011-05-30",384.47,393.34,372.64,375.59,17200],["2011-05-31",375.59,375.59,363.76,363.76,4700],["2011-06-01",346.02,366.72,346.02,351.93,43300],["2011-06-02",379.11,379.11,333.05,375.56,29500],["2011-06-03",354.31,379.11,354.31,379.11,1200],["2011-06-06",375.56,382.65,375.56,382.65,6000],["2011-06-07",382.65,389.74,357.85,372.02,16400],["2011-06-08",350.76,350.76,347.22,347.22,5000],["2011-06-09",340.13,350.76,340.13,340.13,3800],["2011-06-10",354.31,357.85,350.76,357.85,33000],["2011-06-13",368.48,368.48,343.68,354.31,9400],["2011-06-14",354.31,364.94,354.31,354.31,11000],["2011-06-15",354.31,354.31,354.31,354.31,4100],["2011-06-16",354.31,364.94,354.31,364.94,10100],["2011-06-17",361.39,361.39,357.85,361.39,1200],["2011-06-20",357.85,357.85,357.85,357.85,1000],["2011-06-21",340.13,340.13,340.13,340.13,1000],["2011-06-22",357.85,361.39,354.31,361.39,7500],["2011-06-23",375.56,375.56,375.56,375.56,100],["2011-06-24",400.37,400.37,393.28,396.82,500],["2011-06-27",407.45,407.45,407.45,407.45,100],["2011-06-28",379.11,393.28,379.11,393.28,5300],["2011-06-29",386.19,386.19,379.11,379.11,1500],["2011-06-30",403.91,403.91,382.65,382.65,600],["2011-07-01",400.37,400.37,400.37,400.37,100],["2011-07-04",375.56,375.56,375.56,375.56,1200],["2011-07-05",372.02,372.02,372.02,372.02,2000],["2011-07-06",364.94,364.94,364.94,364.94,200],["2011-07-07",375.56,375.56,375.56,375.56,200],["2011-07-08",375.56,375.56,375.56,375.56,0],["2011-07-11",389.74,389.74,389.74,389.74,300],["2011-07-12",389.74,389.74,389.74,389.74,0],["2011-07-13",368.48,368.48,368.48,368.48,200],["2011-07-14",364.94,364.94,364.94,364.94,200],["2011-07-15",354.31,354.31,354.31,354.31,100],["2011-07-18",357.85,357.85,357.85,357.85,1100],["2011-07-19",357.85,357.85,357.85,357.85,0],["2011-07-20",347.22,347.22,347.22,347.22,10000],["2011-07-21",347.22,347.22,347.22,347.22,0],["2011-07-22",347.22,347.22,347.22,347.22,600],["2011-07-25",347.22,347.22,347.22,347.22,800],["2011-07-26",343.68,343.68,340.13,343.68,3000],["2011-07-27",357.85,357.85,357.85,357.85,100],["2011-07-28",357.85,357.85,357.85,357.85,0],["2011-07-29",336.59,350.76,333.05,333.05,2900],["2011-08-01",336.59,336.59,329.5,329.5,700],["2011-08-02",325.96,325.96,311.79,311.79,2000],["2011-08-03",315.33,315.33,315.33,315.33,0],["2011-08-04",301.16,301.16,301.16,301.16,100],["2011-08-05",318.88,318.88,318.88,318.88,1200],["2011-08-08",318.88,318.88,318.88,318.88,1000],["2011-08-09",301.16,301.16,297.62,297.62,4500],["2011-08-10",308.25,308.25,301.16,301.16,2200],["2011-08-11",297.62,297.62,297.62,297.62,10000],["2011-08-12",286.99,286.99,283.44,283.44,500],["2011-08-15",283.44,283.44,283.44,283.44,600],["2011-08-16",294.07,297.62,294.07,297.62,8200],["2011-08-17",301.16,301.16,301.16,301.16,400],["2011-08-18",297.62,304.7,297.62,304.7,10900],["2011-08-19",297.62,297.62,297.62,297.62,3000],["2011-08-22",301.16,311.79,301.16,311.79,4200],["2011-08-23",304.7,304.7,304.7,304.7,3300],["2011-08-24",308.25,308.25,308.25,308.25,500],["2011-08-25",308.25,308.25,308.25,308.25,0],["2011-08-26",304.7,304.7,304.7,304.7,3000],["2011-08-29",318.88,318.88,318.88,318.88,1000],["2011-08-30",318.88,318.88,318.88,318.88,1300],["2011-08-31",318.88,318.88,318.88,318.88,100],["2011-09-01",336.59,336.59,336.59,336.59,100],["2011-09-05",329.5,329.5,329.5,329.5,3000],["2011-09-06",318.88,318.88,311.79,311.79,7600],["2011-09-07",318.88,329.5,318.88,322.42,6400],["2011-09-08",336.59,340.13,329.5,340.13,3200],["2011-09-09",350.76,350.76,325.96,329.5,3100],["2011-09-12",329.5,329.5,329.5,329.5,800],["2011-09-13",336.59,343.68,336.59,343.68,4300],["2011-09-14",361.39,361.39,336.59,336.59,200],["2011-09-15",336.59,336.59,333.05,333.05,4000],["2011-09-16",333.05,333.05,333.05,333.05,0],["2011-09-19",340.13,340.13,340.13,340.13,1600],["2011-09-20",333.05,340.13,333.05,340.13,3900],["2011-09-21",329.5,329.5,329.5,329.5,1500],["2011-09-22",329.5,329.5,329.5,329.5,0],["2011-09-23",329.5,329.5,329.5,329.5,0],["2011-09-26",329.5,329.5,329.5,329.5,0],["2011-09-27",329.5,329.5,329.5,329.5,0],["2011-09-28",329.5,329.5,329.5,329.5,0],["2011-09-29",322.42,325.96,322.42,322.42,11100],["2011-09-30",325.96,329.5,325.96,329.5,5100],["2011-10-03",322.42,325.96,318.88,318.88,12500],["2011-10-04",322.42,322.42,322.42,322.42,0],["2011-10-05",311.79,311.79,311.79,311.79,5000],["2011-10-06",318.88,318.88,318.88,318.88,600],["2011-10-07",322.42,322.42,322.42,322.42,2300],["2011-10-10",322.42,322.42,322.42,322.42,0],["2011-10-11",318.88,322.42,318.88,322.42,3100],["2011-10-12",318.88,318.88,318.88,318.88,2000],["2011-10-13",315.33,315.33,308.25,308.25,5000],["2011-10-14",311.79,311.79,311.79,311.79,0],["2011-10-17",311.79,311.79,311.79,311.79,0],["2011-10-18",304.7,304.7,297.62,297.62,5800],["2011-10-19",301.16,301.16,301.16,301.16,1000],["2011-10-20",301.16,301.16,301.16,301.16,0],["2011-10-21",318.88,318.88,318.88,318.88,1300],["2011-10-24",304.7,340.13,304.7,340.13,600],["2011-10-25",311.79,311.79,311.79,311.79,0],["2011-10-26",318.88,318.88,318.88,318.88,300],["2011-10-27",318.88,318.88,318.88,318.88,0],["2011-10-28",336.59,336.59,336.59,336.59,200],["2011-10-31",354.31,354.31,354.31,354.31,100],["2011-11-01",354.31,354.31,354.31,354.31,0],["2011-11-02",354.31,354.31,354.31,354.31,0],["2011-11-03",379.11,379.11,336.59,336.59,200],["2011-11-04",357.85,357.85,357.85,357.85,0],["2011-11-07",336.59,336.59,336.59,336.59,2200],["2011-11-08",336.59,336.59,336.59,336.59,0],["2011-11-09",336.59,336.59,336.59,336.59,0],["2011-11-10",357.85,357.85,357.85,357.85,100],["2011-11-11",382.65,382.65,382.65,382.65,100],["2011-11-14",382.65,382.65,382.65,382.65,0],["2011-11-15",357.85,357.85,357.85,357.85,3200],["2011-11-16",333.05,333.05,333.05,333.05,3200],["2011-11-17",311.79,311.79,311.79,311.79,600],["2011-11-18",333.05,333.05,333.05,333.05,100],["2011-11-21",354.31,354.31,354.31,354.31,100],["2011-11-22",329.5,329.5,329.5,329.5,3200],["2011-11-23",350.76,350.76,308.25,308.25,3300],["2011-11-24",329.5,329.5,329.5,329.5,100],["2011-11-25",350.76,350.76,308.25,308.25,5300],["2011-11-28",290.53,290.53,290.53,290.53,3200],["2011-11-29",290.53,290.53,290.53,290.53,600],["2011-11-30",290.53,290.53,290.53,290.53,0],["2011-12-01",290.53,290.53,290.53,290.53,0],["2011-12-02",290.53,290.53,290.53,290.53,0],["2011-12-05",290.53,290.53,290.53,290.53,0],["2011-12-06",301.16,301.16,290.53,290.53,2700],["2011-12-07",301.16,301.16,301.16,301.16,3400],["2011-12-08",301.16,301.16,301.16,301.16,2000],["2011-12-09",283.44,286.99,283.44,283.44,5200],["2011-12-12",283.44,283.44,283.44,283.44,0],["2011-12-13",269.27,269.27,265.73,265.73,6200],["2011-12-14",262.19,265.73,262.19,265.73,1500],["2011-12-15",276.36,276.36,276.36,276.36,100],["2011-12-16",283.44,283.44,283.44,283.44,3000],["2011-12-19",283.44,283.44,283.44,283.44,0],["2011-12-20",283.44,283.44,283.44,283.44,1000],["2011-12-21",283.44,283.44,283.44,283.44,0],["2011-12-22",283.44,283.44,283.44,283.44,0],["2011-12-23",283.44,283.44,283.44,283.44,5100],["2011-12-26",269.27,269.27,265.73,265.73,1900],["2011-12-27",279.9,283.44,279.9,283.44,5000],["2011-12-28",301.16,301.16,272.82,297.62,1100],["2011-12-29",286.99,286.99,286.99,286.99,0],["2011-12-30",286.99,286.99,286.99,286.99,0],["2012-01-03",286.99,286.99,286.99,286.99,0],["2012-01-04",297.62,297.62,297.62,297.62,100],["2012-01-05",297.62,297.62,297.62,297.62,2000],["2012-01-06",297.62,297.62,297.62,297.62,0],["2012-01-09",297.62,297.62,297.62,297.62,0],["2012-01-10",297.62,297.62,297.62,297.62,0],["2012-01-11",290.53,290.53,290.53,290.53,2600],["2012-01-12",290.53,290.53,290.53,290.53,3000],["2012-01-13",294.07,297.62,294.07,297.62,3500],["2012-01-16",294.07,294.07,294.07,294.07,0],["2012-01-17",301.16,301.16,290.53,290.53,2500],["2012-01-18",297.62,297.62,297.62,297.62,0],["2012-01-19",290.53,301.16,290.53,301.16,1700],["2012-01-20",297.62,297.62,297.62,297.62,0],["2012-01-30",297.62,297.62,297.62,297.62,0],["2012-01-31",301.16,301.16,301.16,301.16,700],["2012-02-01",311.79,311.79,304.7,304.7,4100],["2012-02-02",318.88,318.88,318.88,318.88,3500],["2012-02-03",318.88,318.88,318.88,318.88,0],["2012-02-06",318.88,318.88,318.88,318.88,3000],["2012-02-07",318.88,318.88,318.88,318.88,400],["2012-02-08",318.88,318.88,318.88,318.88,2000],["2012-02-09",318.88,318.88,318.88,318.88,2000],["2012-02-10",315.33,315.33,315.33,315.33,900],["2012-02-13",311.79,311.79,311.79,311.79,1000],["2012-02-14",311.79,311.79,311.79,311.79,0],["2012-02-15",318.88,318.88,318.88,318.88,300],["2012-02-16",318.88,318.88,318.88,318.88,3700],["2012-02-17",329.5,333.05,329.5,333.05,4000],["2012-02-20",336.59,354.31,336.59,354.31,6800],["2012-02-21",354.31,354.31,354.31,354.31,1200],["2012-02-22",364.94,364.94,364.94,364.94,3200],["2012-02-23",361.39,368.48,357.85,357.85,2100],["2012-02-24",361.39,361.39,361.39,361.39,1500],["2012-02-27",372.02,372.02,372.02,372.02,200],["2012-02-28",354.31,354.31,354.31,354.31,500],["2012-02-29",354.31,361.39,354.31,361.39,2200],["2012-03-01",357.85,361.39,354.31,361.39,2600],["2012-03-02",357.85,357.85,357.85,357.85,500],["2012-03-05",372.02,382.65,372.02,382.65,7700],["2012-03-06",403.91,403.91,389.74,403.91,15800],["2012-03-07",386.19,386.19,379.11,382.65,10200],["2012-03-08",407.45,407.45,364.94,364.94,2400],["2012-03-09",393.28,393.28,354.31,354.31,400],["2012-03-12",364.94,372.02,361.39,372.02,3400],["2012-03-13",375.56,375.56,375.56,375.56,1500],["2012-03-14",400.37,400.37,372.02,382.65,800],["2012-03-15",407.45,407.45,382.65,386.19,9000],["2012-03-16",389.74,393.28,389.74,393.28,5800],["2012-03-19",389.74,389.74,389.74,389.74,2000],["2012-03-20",393.28,393.28,389.74,389.74,8200],["2012-03-21",393.28,396.82,389.74,396.82,2700],["2012-03-22",400.37,403.91,400.37,400.37,2500],["2012-03-23",403.91,407.45,403.91,407.45,6000],["2012-03-26",403.91,410.99,403.91,410.99,10400],["2012-03-27",410.99,414.54,410.99,410.99,3700],["2012-03-28",407.45,418.08,407.45,418.08,600],["2012-03-29",418.08,421.62,410.99,421.62,9100],["2012-03-30",414.54,414.54,407.45,407.45,11900],["2012-04-03",410.99,421.62,410.99,421.62,14700],["2012-04-04",421.62,421.62,421.62,421.62,0],["2012-04-05",418.08,418.08,418.08,418.08,7000],["2012-04-06",414.54,414.54,414.54,414.54,300],["2012-04-09",418.08,418.08,418.08,418.08,900],["2012-04-10",418.08,418.08,418.08,418.08,5600],["2012-04-11",421.62,425.17,421.62,425.17,16000],["2012-04-12",432.25,432.25,432.25,432.25,300],["2012-04-13",432.25,432.25,432.25,432.25,500],["2012-04-16",425.17,432.25,421.62,432.25,11500],["2012-04-17",428.71,442.88,428.71,435.8,8500],["2012-04-18",432.25,442.88,432.25,439.34,900],["2012-04-19",439.34,439.34,439.34,439.34,0],["2012-04-20",435.8,435.8,435.8,435.8,1000],["2012-04-23",435.8,435.8,435.8,435.8,1000],["2012-04-24",435.8,442.88,435.8,442.88,800],["2012-04-25",439.34,446.43,439.34,446.43,2100],["2012-04-26",446.43,446.43,446.43,446.43,0],["2012-04-27",449.97,449.97,449.97,449.97,700],["2012-05-02",449.97,449.97,449.97,449.97,9400],["2012-05-03",457.05,478.31,457.05,478.31,13600],["2012-05-04",481.86,481.86,478.31,478.31,8000],["2012-05-07",496.03,499.57,496.03,499.57,2600],["2012-05-08",481.86,488.94,481.86,488.94,4000],["2012-05-09",488.94,513.74,488.94,513.74,10900],["2012-05-10",499.57,499.57,499.57,499.57,1000],["2012-05-11",499.57,503.11,488.94,499.57,9700],["2012-05-14",492.49,492.49,488.94,492.49,9000],["2012-05-15",488.94,488.94,485.4,488.94,13000],["2012-05-16",488.94,488.94,488.94,488.94,1900],["2012-05-17",506.66,506.66,492.49,492.49,5900],["2012-05-18",488.94,520.83,488.94,520.83,12400],["2012-05-21",520.83,520.83,520.83,520.83,0],["2012-05-22",488.94,527.92,488.94,527.92,1300],["2012-05-23",492.49,492.49,492.49,492.49,7400],["2012-05-24",524.37,524.37,464.14,485.4,7700],["2012-05-25",485.4,506.66,485.4,506.66,600],["2012-05-28",520.83,520.83,520.83,520.83,100],["2012-05-29",485.4,520.83,485.4,520.83,27800],["2012-05-30",485.4,485.4,485.4,485.4,7700],["2012-05-31",481.86,481.86,474.77,474.77,17600],["2012-06-01",474.77,474.77,474.77,474.77,0],["2012-06-04",474.77,474.77,474.77,474.77,3000],["2012-06-05",496.03,496.03,496.03,496.03,100],["2012-06-06",496.03,496.03,496.03,496.03,0],["2012-06-07",478.31,527.92,478.31,527.92,3300],["2012-06-08",527.92,527.92,527.92,527.92,0],["2012-06-11",492.49,492.49,492.49,492.49,100],["2012-06-12",492.49,492.49,492.49,492.49,0],["2012-06-13",478.31,496.03,478.31,496.03,14700],["2012-06-14",496.03,496.03,496.03,496.03,0],["2012-06-15",496.03,496.03,496.03,496.03,1000],["2012-06-18",478.31,496.03,478.31,496.03,3100],["2012-06-19",496.03,496.03,496.03,496.03,0],["2012-06-20",496.03,496.03,481.86,481.86,3500],["2012-06-21",496.03,496.03,496.03,496.03,2000],["2012-06-22",496.03,496.03,481.86,481.86,3500],["2012-06-25",481.86,481.86,481.86,481.86,3500],["2012-06-26",485.4,485.4,485.4,485.4,1000],["2012-06-27",481.86,485.4,481.86,485.4,1500],["2012-06-28",485.4,485.4,481.86,481.86,6100],["2012-06-29",485.4,485.4,485.4,485.4,1800],["2012-07-02",485.4,485.4,481.86,481.86,6500],["2012-07-03",488.94,488.94,488.94,488.94,100],["2012-07-04",492.49,492.49,488.94,492.49,4000],["2012-07-05",492.49,496.03,485.4,485.4,7500],["2012-07-06",496.03,496.03,485.4,492.49,11100],["2012-07-09",488.94,492.49,485.4,488.94,7600],["2012-07-10",485.4,485.4,481.86,485.4,26000],["2012-07-11",485.4,485.4,481.86,485.4,14300],["2012-07-12",493.7,493.7,493.7,493.7,500],["2012-07-13",464.66,493.7,460.51,493.7,4700],["2012-07-16",493.7,493.7,489.55,489.55,300],["2012-07-17",489.55,489.55,489.55,489.55,0],["2012-07-18",489.55,489.55,472.95,472.95,600],["2012-07-19",481.25,481.25,481.25,481.25,200],["2012-07-20",481.25,481.25,481.25,481.25,0],["2012-07-23",481.25,481.25,481.25,481.25,0],["2012-07-24",472.95,472.95,468.8,472.95,1200],["2012-07-25",472.95,472.95,472.95,472.95,500],["2012-07-26",472.95,472.95,472.95,472.95,0],["2012-07-27",472.95,472.95,472.95,472.95,0],["2012-07-30",468.8,468.8,468.8,468.8,200],["2012-07-31",468.8,468.8,468.8,468.8,2200],["2012-08-01",481.25,481.25,481.25,481.25,100],["2012-08-02",481.25,481.25,481.25,481.25,300],["2012-08-03",481.25,481.25,481.25,481.25,0],["2012-08-06",468.8,468.8,468.8,468.8,3000],["2012-08-07",477.1,477.1,477.1,477.1,100],["2012-08-08",477.1,477.1,477.1,477.1,0],["2012-08-09",468.8,468.8,468.8,468.8,1700],["2012-08-10",468.8,468.8,468.8,468.8,0],["2012-08-13",468.8,468.8,468.8,468.8,0],["2012-08-14",468.8,468.8,468.8,468.8,0],["2012-08-15",481.25,481.25,481.25,481.25,100],["2012-08-16",481.25,481.25,481.25,481.25,0],["2012-08-17",481.25,481.25,481.25,481.25,0],["2012-08-20",514.44,514.44,514.44,514.44,100],["2012-08-21",514.44,514.44,514.44,514.44,0],["2012-08-22",514.44,514.44,514.44,514.44,0],["2012-08-23",514.44,514.44,514.44,514.44,0],["2012-08-24",481.25,481.25,481.25,481.25,900],["2012-08-27",464.66,464.66,464.66,464.66,9200],["2012-08-28",464.66,464.66,464.66,464.66,10100],["2012-08-29",464.66,464.66,464.66,464.66,9200],["2012-08-30",464.66,464.66,464.66,464.66,200],["2012-08-31",464.66,464.66,464.66,464.66,0],["2012-09-04",464.66,464.66,464.66,464.66,0],["2012-09-05",493.7,493.7,493.7,493.7,100],["2012-09-06",493.7,493.7,493.7,493.7,0],["2012-09-07",493.7,493.7,493.7,493.7,0],["2012-09-10",460.51,460.51,460.51,460.51,700],["2012-09-11",460.51,460.51,460.51,460.51,0],["2012-09-12",439.76,439.76,439.76,439.76,8000],["2012-09-13",439.76,439.76,439.76,439.76,1000],["2012-09-14",439.76,452.21,439.76,452.21,2200],["2012-09-17",456.36,456.36,443.91,443.91,500],["2012-09-18",439.76,439.76,439.76,439.76,100],["2012-09-19",439.76,439.76,439.76,439.76,2400],["2012-09-20",439.76,439.76,439.76,439.76,8000],["2012-09-21",439.76,439.76,439.76,439.76,0],["2012-09-24",439.76,439.76,439.76,439.76,1000],["2012-09-25",439.76,439.76,439.76,439.76,600],["2012-09-26",439.76,439.76,439.76,439.76,0],["2012-09-27",439.76,439.76,439.76,439.76,0],["2012-09-28",439.76,439.76,439.76,439.76,900],["2012-10-01",439.76,439.76,439.76,439.76,600],["2012-10-02",435.61,435.61,435.61,435.61,5900],["2012-10-03",435.61,435.61,435.61,435.61,1000],["2012-10-04",423.17,435.61,423.17,435.61,1100],["2012-10-05",435.61,435.61,435.61,435.61,0],["2012-10-08",435.61,435.61,435.61,435.61,0],["2012-10-09",435.61,435.61,435.61,435.61,0],["2012-10-10",435.61,435.61,435.61,435.61,0],["2012-10-11",435.61,435.61,435.61,435.61,0],["2012-10-12",435.61,435.61,435.61,435.61,0],["2012-10-15",435.61,435.61,435.61,435.61,400],["2012-10-16",423.17,435.61,423.17,427.32,2200],["2012-10-17",435.61,435.61,435.61,435.61,100],["2012-10-18",435.61,435.61,435.61,435.61,0],["2012-10-19",427.32,464.66,427.32,464.66,1600],["2012-10-22",435.61,435.61,435.61,435.61,100],["2012-10-23",435.61,435.61,435.61,435.61,0],["2012-10-24",435.61,435.61,435.61,435.61,0],["2012-10-25",423.17,464.66,423.17,464.66,1000],["2012-10-26",435.61,435.61,435.61,435.61,200],["2012-10-29",423.17,464.66,410.72,464.66,9300],["2012-10-30",435.61,435.61,435.61,435.61,200],["2012-10-31",435.61,435.61,435.61,435.61,0],["2012-11-01",435.61,435.61,435.61,435.61,0],["2012-11-02",410.72,464.66,410.72,464.66,3000],["2012-11-05",435.61,435.61,435.61,435.61,200],["2012-11-06",435.61,435.61,435.61,435.61,0],["2012-11-07",435.61,435.61,435.61,435.61,0],["2012-11-08",435.61,435.61,435.61,435.61,300],["2012-11-09",435.61,435.61,435.61,435.61,0],["2012-11-12",414.87,423.17,414.87,423.17,1600],["2012-11-13",423.17,423.17,423.17,423.17,0],["2012-11-14",423.17,423.17,423.17,423.17,0],["2012-11-15",423.17,423.17,423.17,423.17,0],["2012-11-16",423.17,431.47,423.17,431.47,4300],["2012-11-19",431.47,431.47,431.47,431.47,0],["2012-11-20",431.47,431.47,431.47,431.47,0],["2012-11-21",431.47,431.47,431.47,431.47,0],["2012-11-22",431.47,431.47,431.47,431.47,0],["2012-11-23",431.47,431.47,431.47,431.47,0],["2012-11-26",431.47,431.47,431.47,431.47,0],["2012-11-27",414.87,423.17,414.87,423.17,2900],["2012-11-28",423.17,423.17,423.17,423.17,0],["2012-11-29",414.87,414.87,414.87,414.87,2000],["2012-11-30",423.17,423.17,414.87,414.87,7800],["2012-12-03",414.87,423.17,414.87,423.17,5200],["2012-12-04",423.17,423.17,423.17,423.17,0],["2012-12-05",423.17,423.17,423.17,423.17,700],["2012-12-06",423.17,423.17,423.17,423.17,0],["2012-12-07",423.17,423.17,423.17,423.17,0],["2012-12-10",423.17,423.17,423.17,423.17,0],["2012-12-11",423.17,423.17,423.17,423.17,100],["2012-12-12",431.47,431.47,431.47,431.47,200],["2012-12-13",431.47,431.47,431.47,431.47,0],["2012-12-14",435.61,435.61,435.61,435.61,300],["2012-12-17",435.61,435.61,435.61,435.61,0],["2012-12-18",414.87,414.87,414.87,414.87,2000],["2012-12-19",431.47,431.47,431.47,431.47,100],["2012-12-20",431.47,431.47,431.47,431.47,0],["2012-12-21",431.47,431.47,431.47,431.47,200],["2012-12-24",435.61,435.61,435.61,435.61,100],["2012-12-25",435.61,435.61,435.61,435.61,100],["2012-12-26",435.61,435.61,435.61,435.61,1200],["2012-12-27",435.61,435.61,435.61,435.61,0],["2012-12-28",439.76,439.76,439.76,439.76,3100],["2013-01-02",439.76,439.76,439.76,439.76,0],["2013-01-03",439.76,439.76,439.76,439.76,0],["2013-01-04",431.47,431.47,431.47,431.47,800],["2013-01-07",431.47,431.47,431.47,431.47,0],["2013-01-08",423.17,435.61,423.17,435.61,700],["2013-01-09",435.61,435.61,435.61,435.61,2000],["2013-01-10",435.61,435.61,435.61,435.61,0],["2013-01-11",435.61,435.61,435.61,435.61,1300],["2013-01-14",435.61,435.61,435.61,435.61,0],["2013-01-15",435.61,435.61,435.61,435.61,0],["2013-01-16",448.06,448.06,448.06,448.06,1400],["2013-01-17",448.06,448.06,448.06,448.06,0],["2013-01-18",456.36,456.36,456.36,456.36,1000],["2013-01-21",456.36,456.36,456.36,456.36,1000],["2013-01-22",456.36,456.36,456.36,456.36,0],["2013-01-23",456.36,456.36,456.36,456.36,0],["2013-01-24",456.36,456.36,456.36,456.36,0],["2013-01-25",456.36,456.36,456.36,456.36,100],["2013-01-28",456.36,456.36,443.91,456.36,4000],["2013-01-29",477.1,477.1,477.1,477.1,200],["2013-01-30",452.21,477.1,452.21,477.1,2000],["2013-01-31",468.8,477.1,468.8,477.1,20700],["2013-02-01",468.8,477.1,468.8,477.1,2600],["2013-02-04",477.1,477.1,477.1,477.1,0],["2013-02-05",477.1,477.1,477.1,477.1,12000],["2013-02-06",481.25,481.25,481.25,481.25,100],["2013-02-07",481.25,481.25,481.25,481.25,0],["2013-02-08",481.25,481.25,481.25,481.25,1000],["2013-02-18",481.25,481.25,481.25,481.25,0],["2013-02-19",481.25,481.25,477.1,481.25,35200],["2013-02-20",477.1,489.55,464.66,489.55,52000],["2013-02-21",535.18,535.18,456.36,485.4,61500],["2013-02-22",485.4,497.85,485.4,497.85,2100],["2013-02-25",539.33,539.33,539.33,539.33,100],["2013-02-26",539.33,580.82,485.4,535.18,8600],["2013-02-27",539.33,539.33,481.25,481.25,6100],["2013-02-28",497.85,497.85,489.55,497.85,500],["2013-03-01",497.85,539.33,477.1,539.33,5800],["2013-03-04",485.4,485.4,485.4,485.4,7100],["2013-03-05",485.4,485.4,485.4,485.4,0],["2013-03-06",485.4,485.4,439.76,485.4,5500],["2013-03-07",485.4,485.4,485.4,485.4,0],["2013-03-08",485.4,485.4,485.4,485.4,0],["2013-03-11",439.76,489.55,439.76,489.55,3900],["2013-03-12",481.25,489.55,481.25,489.55,1100],["2013-03-13",456.36,489.55,456.36,456.36,2300],["2013-03-14",414.87,477.1,414.87,477.1,200],["2013-03-15",477.1,477.1,477.1,477.1,0],["2013-03-18",468.8,468.8,468.8,468.8,1000],["2013-03-19",472.95,497.85,472.95,472.95,2500],["2013-03-20",481.25,481.25,481.25,481.25,0],["2013-03-21",489.55,497.85,489.55,497.85,200],["2013-03-22",460.51,485.4,460.51,472.95,2700],["2013-03-25",497.85,497.85,472.95,472.95,600],["2013-03-26",477.1,477.1,477.1,477.1,0],["2013-03-27",477.1,477.1,477.1,477.1,0],["2013-03-28",497.85,497.85,477.1,477.1,600],["2013-03-29",460.51,481.25,460.51,481.25,200],["2013-04-01",481.25,481.25,481.25,481.25,0],["2013-04-02",489.55,489.55,489.55,489.55,1000],["2013-04-03",497.85,497.85,489.55,497.85,7500],["2013-04-04",497.85,497.85,497.85,497.85,3700],["2013-04-05",506.14,506.14,501.99,506.14,1800],["2013-04-08",518.59,531.03,518.59,531.03,1500],["2013-04-09",555.93,572.52,535.18,572.52,7200],["2013-04-10",555.93,572.52,547.63,555.93,1400],["2013-04-11",609.86,609.86,539.33,568.37,1100],["2013-04-12",539.33,543.48,514.44,543.48,4900],["2013-04-15",535.18,535.18,497.85,514.44,7700],["2013-04-16",464.66,560.08,464.66,522.74,300],["2013-04-17",522.74,522.74,522.74,522.74,0],["2013-04-18",551.78,572.52,551.78,572.52,1700],["2013-04-22",560.08,560.08,531.03,531.03,2100],["2013-04-23",531.03,531.03,531.03,531.03,0],["2013-04-24",531.03,531.03,531.03,531.03,0],["2013-04-25",531.03,531.03,531.03,531.03,0],["2013-04-26",564.22,564.22,564.22,564.22,800],["2013-05-02",564.22,564.22,564.22,564.22,0],["2013-05-03",572.52,618.16,572.52,618.16,6000],["2013-05-06",572.52,609.86,572.52,609.86,1500],["2013-05-07",614.01,614.01,614.01,614.01,100],["2013-05-08",663.79,663.79,663.79,663.79,100],["2013-05-09",597.41,622.31,597.41,597.41,3000],["2013-05-10",597.41,597.41,597.41,597.41,0],["2013-05-13",580.82,618.16,580.82,618.16,300],["2013-05-14",580.82,605.71,580.82,605.71,1100],["2013-05-15",605.71,605.71,605.71,605.71,0],["2013-05-16",547.63,622.31,547.63,609.86,1600],["2013-05-17",601.56,601.56,601.56,601.56,0],["2013-05-20",601.56,601.56,601.56,601.56,2000],["2013-05-21",601.56,601.56,601.56,601.56,0],["2013-05-22",601.56,601.56,601.56,601.56,0],["2013-05-23",601.56,601.56,601.56,601.56,0],["2013-05-24",597.41,597.41,560.08,560.08,2100],["2013-05-27",560.08,560.08,560.08,560.08,0],["2013-05-28",614.01,614.01,614.01,614.01,15300],["2013-05-29",643.05,643.05,618.16,618.16,5100],["2013-05-30",622.31,622.31,614.01,622.31,4600],["2013-05-31",622.31,622.31,622.31,622.31,2200],["2013-06-03",622.31,643.05,622.31,630.6,37400],["2013-06-04",630.6,630.6,605.71,605.71,13500],["2013-06-05",618.16,618.16,618.16,618.16,0],["2013-06-06",622.31,622.31,560.08,560.08,28200],["2013-06-07",612.86,617.73,612.86,617.73,3100],["2013-06-10",642.05,642.05,632.32,637.18,3400],["2013-06-11",637.18,637.18,637.18,637.18,0],["2013-06-12",637.18,637.18,637.18,637.18,6100],["2013-06-13",632.32,632.32,632.32,632.32,100],["2013-06-14",632.32,671.23,632.32,671.23,2100],["2013-06-17",632.32,632.32,627.46,627.46,1600],["2013-06-18",627.46,627.46,627.46,627.46,0],["2013-06-19",612.86,612.86,608.0,608.0,6100],["2013-06-20",608.0,608.0,608.0,608.0,3600],["2013-06-21",608.0,608.0,608.0,608.0,10000],["2013-06-24",608.0,608.0,608.0,608.0,0],["2013-06-25",583.68,583.68,583.68,583.68,300],["2013-06-26",642.05,642.05,642.05,642.05,100],["2013-06-27",642.05,642.05,642.05,642.05,0],["2013-06-28",642.05,642.05,642.05,642.05,0],["2013-07-01",632.32,632.32,632.32,632.32,100],["2013-07-02",632.32,632.32,632.32,632.32,0],["2013-07-03",622.59,622.59,622.59,622.59,100],["2013-07-04",622.59,622.59,622.59,622.59,0],["2013-07-05",608.0,608.0,608.0,608.0,2000],["2013-07-08",608.0,608.0,564.22,564.22,200],["2013-07-09",598.27,608.0,598.27,598.27,6400],["2013-07-10",598.27,598.27,598.27,598.27,0],["2013-07-11",598.27,598.27,598.27,598.27,0],["2013-07-12",598.27,598.27,598.27,598.27,0],["2013-07-15",608.0,608.0,608.0,608.0,100],["2013-07-16",608.0,612.86,608.0,612.86,7900],["2013-07-17",612.86,612.86,608.0,608.0,1200],["2013-07-18",608.0,608.0,608.0,608.0,0],["2013-07-19",612.86,612.86,612.86,612.86,2000],["2013-07-22",612.86,612.86,612.86,612.86,0],["2013-07-23",612.86,612.86,612.86,612.86,0],["2013-07-24",608.0,608.0,608.0,608.0,7200],["2013-07-25",608.0,608.0,608.0,608.0,0],["2013-07-26",608.0,608.0,608.0,608.0,1258],["2013-07-29",608.0,608.0,608.0,608.0,0],["2013-07-30",608.0,608.0,608.0,608.0,0],["2013-07-31",608.0,608.0,608.0,608.0,0],["2013-08-01",593.41,593.41,593.41,593.41,2700],["2013-08-02",593.41,593.41,593.41,593.41,0],["2013-08-05",593.41,593.41,593.41,593.41,100],["2013-08-06",608.0,608.0,608.0,608.0,200],["2013-08-07",608.0,608.0,608.0,608.0,0],["2013-08-08",612.86,612.86,612.86,612.86,900],["2013-08-09",612.86,612.86,612.86,612.86,0],["2013-08-12",612.86,612.86,612.86,612.86,0],["2013-08-13",612.86,612.86,612.86,612.86,0],["2013-08-14",598.27,598.27,598.27,598.27,100],["2013-08-15",627.46,627.46,627.46,627.46,800],["2013-08-16",627.46,627.46,627.46,627.46,0],["2013-08-19",608.0,608.0,608.0,608.0,200],["2013-08-20",608.0,608.0,608.0,608.0,0],["2013-08-21",608.0,608.0,608.0,608.0,0],["2013-08-22",608.0,608.0,608.0,608.0,0],["2013-08-23",608.0,608.0,608.0,608.0,0],["2013-08-26",608.0,608.0,608.0,608.0,0],["2013-08-27",608.0,608.0,608.0,608.0,400],["2013-08-28",608.0,608.0,608.0,608.0,600],["2013-08-29",598.27,598.27,588.54,588.54,2000],["2013-08-30",608.0,608.0,608.0,608.0,100],["2013-09-03",608.0,608.0,608.0,608.0,0],["2013-09-04",608.0,608.0,608.0,608.0,0],["2013-09-05",656.64,656.64,637.18,637.18,1200],["2013-09-06",656.64,656.64,656.64,656.64,200],["2013-09-09",656.64,656.64,656.64,656.64,0],["2013-09-10",656.64,656.64,656.64,656.64,0],["2013-09-11",593.41,593.41,593.41,593.41,100],["2013-09-12",593.41,593.41,593.41,593.41,0],["2013-09-13",593.41,593.41,593.41,593.41,0],["2013-09-16",593.41,593.41,593.41,593.41,0],["2013-09-17",583.68,583.68,583.68,583.68,1300],["2013-09-18",583.68,583.68,583.68,583.68,900],["2013-09-19",603.14,603.14,603.14,603.14,1000],["2013-09-20",603.14,603.14,603.14,603.14,0],["2013-09-23",603.14,603.14,603.14,603.14,0],["2013-09-24",603.14,603.14,603.14,603.14,0],["2013-09-25",603.14,603.14,603.14,603.14,0],["2013-09-26",603.14,603.14,603.14,603.14,0],["2013-09-27",603.14,603.14,603.14,603.14,0],["2013-09-30",603.14,603.14,603.14,603.14,0],["2013-10-01",603.14,603.14,603.14,603.14,0],["2013-10-02",603.14,603.14,603.14,603.14,100],["2013-10-03",603.14,603.14,603.14,603.14,0],["2013-10-04",603.14,603.14,583.68,583.68,10500],["2013-10-07",583.68,583.68,583.68,583.68,0],["2013-10-08",598.27,598.27,598.27,598.27,200],["2013-10-09",598.27,598.27,598.27,598.27,0],["2013-10-10",608.0,608.0,608.0,608.0,5000],["2013-10-11",617.73,617.73,617.73,617.73,400],["2013-10-14",617.73,617.73,617.73,617.73,0],["2013-10-15",603.14,603.14,603.14,603.14,3100],["2013-10-16",612.86,612.86,612.86,612.86,1000],["2013-10-17",617.73,617.73,617.73,617.73,300],["2013-10-18",617.73,617.73,617.73,617.73,100],["2013-10-21",646.91,676.1,646.91,676.1,7000],["2013-10-22",690.69,705.28,646.91,646.91,700],["2013-10-23",646.91,646.91,646.91,646.91,0],["2013-10-24",680.96,680.96,676.1,676.1,2100],["2013-10-25",676.1,676.1,676.1,676.1,13900],["2013-10-28",729.6,729.6,729.6,729.6,100],["2013-10-29",656.64,661.5,656.64,661.5,400],["2013-10-30",661.5,661.5,661.5,661.5,0],["2013-10-31",661.5,661.5,661.5,661.5,0],["2013-11-01",651.78,661.5,651.78,661.5,2200],["2013-11-04",661.5,661.5,661.5,661.5,0],["2013-11-05",622.59,622.59,622.59,622.59,100],["2013-11-06",622.59,622.59,622.59,622.59,0],["2013-11-07",622.59,622.59,622.59,622.59,0],["2013-11-08",656.64,671.23,656.64,671.23,4000],["2013-11-11",666.37,671.23,666.37,666.37,1300],["2013-11-12",661.5,666.37,661.5,666.37,600],["2013-11-13",666.37,666.37,666.37,666.37,0],["2013-11-14",666.37,666.37,666.37,666.37,0],["2013-11-15",680.96,690.69,680.96,680.96,4300],["2013-11-18",685.82,705.28,685.82,690.69,7200],["2013-11-19",690.69,690.69,690.69,690.69,0],["2013-11-20",700.42,700.42,700.42,700.42,400],["2013-11-21",705.28,705.28,685.82,695.55,3100],["2013-11-22",695.55,695.55,695.55,695.55,500],["2013-11-25",695.55,695.55,695.55,695.55,0],["2013-11-26",705.28,705.28,705.28,705.28,41600],["2013-11-27",705.28,705.28,705.28,705.28,21800],["2013-11-28",705.28,705.28,705.28,705.28,6300],["2013-11-29",700.42,705.28,700.42,705.28,1500],["2013-12-02",705.28,705.28,705.28,705.28,6200],["2013-12-03",700.42,705.28,700.42,705.28,4500],["2013-12-04",705.28,705.28,705.28,705.28,1000],["2013-12-05",705.28,705.28,705.28,705.28,0],["2013-12-06",705.28,705.28,705.28,705.28,0],["2013-12-09",705.28,705.28,705.28,705.28,0],["2013-12-10",705.28,705.28,700.42,700.42,1300],["2013-12-11",700.42,700.42,695.55,695.55,5900],["2013-12-12",695.55,695.55,695.55,695.55,0],["2013-12-13",710.14,710.14,710.14,710.14,500],["2013-12-16",710.14,710.14,710.14,710.14,0],["2013-12-17",690.69,715.01,690.69,715.01,2500],["2013-12-18",715.01,715.01,715.01,715.01,0],["2013-12-19",715.01,715.01,715.01,715.01,0],["2013-12-20",705.28,729.6,695.55,729.6,1400],["2013-12-23",729.6,729.6,729.6,729.6,100],["2013-12-24",710.14,710.14,710.14,710.14,1000],["2013-12-25",710.14,710.14,710.14,710.14,0],["2013-12-26",715.01,724.74,705.28,724.74,1900],["2013-12-27",705.28,705.28,705.28,705.28,500],["2013-12-30",710.14,710.14,710.14,710.14,100],["2013-12-31",715.01,729.6,715.01,729.6,2900],["2014-01-02",729.6,729.6,729.6,729.6,8900],["2014-01-03",729.6,734.46,729.6,734.46,1500],["2014-01-06",734.46,734.46,734.46,734.46,100],["2014-01-07",734.46,734.46,734.46,734.46,300],["2014-01-08",739.33,753.92,734.46,753.92,1500],["2014-01-09",787.97,787.97,787.97,787.97,100],["2014-01-10",787.97,787.97,787.97,787.97,0],["2014-01-13",787.97,787.97,787.97,787.97,0],["2014-01-14",739.33,739.33,739.33,739.33,200],["2014-01-15",778.24,778.24,778.24,778.24,1100],["2014-01-16",797.7,802.56,797.7,802.56,16500],["2014-01-17",797.7,797.7,797.7,797.7,5000],["2014-01-20",797.7,797.7,797.7,797.7,0],["2014-01-21",797.7,797.7,797.7,797.7,1900],["2014-01-22",802.56,802.56,797.7,797.7,24000],["2014-01-23",802.56,846.34,802.56,846.34,2400],["2014-01-24",870.66,870.66,870.66,870.66,100],["2014-01-27",914.43,914.43,914.43,914.43,100],["2014-02-06",914.43,914.43,914.43,914.43,0],["2014-02-07",914.43,914.43,914.43,914.43,0],["2014-02-10",899.84,904.7,899.84,904.7,6600],["2014-02-11",899.84,904.7,899.84,904.7,5700],["2014-02-12",904.7,904.7,904.7,904.7,0],["2014-02-13",982.53,982.53,972.8,972.8,2100],["2014-02-14",972.8,1021.44,972.8,1011.71,3300],["2014-02-17",972.8,972.8,972.8,972.8,7100],["2014-02-18",972.8,1070.08,967.94,1070.08,14700],["2014-02-19",967.94,992.26,967.94,992.26,4300],["2014-02-20",963.07,963.07,963.07,963.07,4900],["2014-02-21",963.07,963.07,875.52,875.52,7500],["2014-02-24",875.52,875.52,875.52,875.52,0],["2014-02-25",924.16,929.02,924.16,929.02,1900],["2014-02-26",929.02,1021.44,929.02,1021.44,7300],["2014-02-27",1021.44,1021.44,1011.71,1011.71,3000],["2014-02-28",1021.44,1031.17,1021.44,1031.17,2300],["2014-03-03",1026.3,1026.3,997.12,1011.71,10500],["2014-03-04",1021.44,1021.44,1021.44,1021.44,1400],["2014-03-05",1021.44,1021.44,1021.44,1021.44,0],["2014-03-06",1001.98,1001.98,1001.98,1001.98,400],["2014-03-07",1001.98,1001.98,1001.98,1001.98,0],["2014-03-10",997.12,1001.98,997.12,1001.98,1000],["2014-03-11",1021.44,1021.44,1011.71,1011.71,500],["2014-03-12",1011.71,1011.71,1011.71,1011.71,0],["2014-03-13",1016.58,1016.58,1016.58,1016.58,300],["2014-03-14",997.12,1001.98,997.12,1001.98,1200],["2014-03-17",1001.98,1001.98,1001.98,1001.98,900],["2014-03-18",1001.98,1006.85,1001.98,1006.85,700],["2014-03-19",1094.4,1094.4,1094.4,1094.4,200],["2014-03-20",997.12,1001.98,997.12,1001.98,5100],["2014-03-21",1001.98,1001.98,1001.98,1001.98,300],["2014-03-24",987.39,1021.44,987.39,1021.44,2300],["2014-03-25",1021.44,1021.44,1021.44,1021.44,600],["2014-03-26",987.39,987.39,987.39,987.39,6200],["2014-03-27",987.39,1084.67,987.39,1021.44,5900],["2014-03-28",1021.44,1021.44,1021.44,1021.44,800],["2014-03-31",1021.44,1021.44,1021.44,1021.44,550],["2014-04-01",1011.71,1011.71,1011.71,1011.71,2500],["2014-04-02",1016.58,1016.58,1006.85,1016.58,9029],["2014-04-03",1113.86,1113.86,1006.85,1006.85,3100],["2014-04-04",1021.44,1021.44,1021.44,1021.44,9500],["2014-04-07",1021.44,1026.3,1021.44,1026.3,9900],["2014-04-08",1026.3,1036.03,1026.3,1036.03,5800],["2014-04-10",1138.18,1138.18,1021.44,1036.03,8300],["2014-04-11",1036.03,1128.45,1036.03,1055.49,9500],["2014-04-14",1070.08,1094.4,1060.35,1060.35,11600],["2014-04-15",1060.35,1099.26,1050.62,1060.35,15300],["2014-04-16",1055.49,1055.49,1040.9,1055.49,7800],["2014-04-17",1045.76,1050.62,1040.9,1050.62,14500],["2014-04-18",1040.9,1040.9,1031.17,1031.17,6300],["2014-04-21",1031.17,1031.17,1031.17,1031.17,5000],["2014-04-22",1108.99,1108.99,1108.99,1108.99,100],["2014-04-23",1108.99,1108.99,1108.99,1108.99,0],["2014-04-24",1108.99,1108.99,1108.99,1108.99,0],["2014-04-25",1108.99,1108.99,1045.76,1045.76,8600],["2014-04-28",1050.62,1050.62,1050.62,1050.62,3600],["2014-04-29",1055.49,1055.49,1050.62,1050.62,5700],["2014-05-05",1055.49,1074.94,1050.62,1074.94,4400],["2014-05-06",1074.94,1074.94,1074.94,1074.94,79],["2014-05-07",1040.9,1040.9,1040.9,1040.9,3000],["2014-05-08",1031.17,1031.17,972.8,1031.17,22400],["2014-05-09",1031.17,1031.17,1031.17,1031.17,0],["2014-05-12",972.8,1026.3,972.8,1026.3,12300],["2014-05-13",972.8,972.8,938.75,938.75,7000],["2014-05-14",943.62,943.62,943.62,943.62,1000],["2014-05-15",948.48,997.12,948.48,972.8,4500],["2014-05-16",948.48,1070.08,948.48,997.12,8200],["2014-05-19",972.8,972.8,972.8,972.8,500],["2014-05-20",972.8,972.8,972.8,972.8,200],["2014-05-21",972.8,972.8,972.8,972.8,2700],["2014-05-22",997.12,997.12,997.12,997.12,100],["2014-05-23",997.12,997.12,997.12,997.12,0],["2014-05-26",1084.67,1084.67,1084.67,1084.67,100],["2014-05-27",1084.67,1084.67,1084.67,1084.67,0],["2014-05-28",977.81,1170.16,977.81,1170.16,7700],["2014-05-29",1068.64,1068.64,1068.64,1068.64,1200],["2014-05-30",1068.64,1068.64,1068.64,1068.64,7800],["2014-06-02",1068.64,1068.64,1068.64,1068.64,7000],["2014-06-03",1057.96,1084.67,1057.96,1084.67,10200],["2014-06-04",1068.64,1068.64,1052.61,1068.64,3500],["2014-06-05",1057.96,1057.96,1057.96,1057.96,300],["2014-06-06",1052.61,1052.61,1052.61,1052.61,200],["2014-06-09",1052.61,1052.61,1052.61,1052.61,0],["2014-06-10",1068.64,1095.36,1052.61,1052.61,3100],["2014-06-11",1052.61,1052.61,1052.61,1052.61,0],["2014-06-12",1068.64,1068.64,1068.64,1068.64,100],["2014-06-13",1052.61,1052.61,1052.61,1052.61,7000],["2014-06-16",1052.61,1052.61,1052.61,1052.61,5200],["2014-06-17",1057.96,1057.96,1057.96,1057.96,700],["2014-06-18",1057.96,1057.96,1057.96,1057.96,0],["2014-06-19",1068.64,1068.64,1057.96,1068.64,2300],["2014-06-20",1068.64,1068.64,1068.64,1068.64,1000],["2014-06-23",1068.64,1068.64,1068.64,1068.64,4500],["2014-06-24",1068.64,1068.64,1047.27,1068.64,19600],["2014-06-25",1057.96,1068.64,1047.27,1068.64,900],["2014-06-26",1068.64,1068.64,1068.64,1068.64,0],["2014-06-27",1068.64,1068.64,1068.64,1068.64,200],["2014-06-30",1068.64,1068.64,1068.64,1068.64,0],["2014-07-01",1068.64,1068.64,1068.64,1068.64,0],["2014-07-02",1057.96,1057.96,1057.96,1057.96,100],["2014-07-03",1047.27,1047.27,1047.27,1047.27,100],["2014-07-04",1052.61,1052.61,1047.27,1047.27,800],["2014-07-07",1047.27,1047.27,1047.27,1047.27,0],["2014-07-08",1057.96,1057.96,1057.96,1057.96,1000],["2014-07-09",1068.64,1068.64,1068.64,1068.64,1000],["2014-07-10",1068.64,1068.64,1068.64,1068.64,0],["2014-07-11",1068.64,1068.64,1068.64,1068.64,0],["2014-07-14",1057.96,1175.51,1057.96,1095.36,5000],["2014-07-15",1068.64,1122.08,1068.64,1122.08,1400],["2014-07-16",1170.16,1170.16,1170.16,1170.16,121],["2014-07-17",1079.33,1079.33,1079.33,1079.33,500],["2014-07-18",1090.02,1090.02,1090.02,1090.02,1100],["2014-07-21",1090.02,1090.02,1090.02,1090.02,0],["2014-07-22",1090.02,1090.02,1090.02,1090.02,0],["2014-07-23",1175.51,1175.51,1170.16,1170.16,600],["2014-07-24",1100.7,1106.05,1100.7,1106.05,700],["2014-07-25",1175.51,1175.51,1175.51,1175.51,200],["2014-07-28",1175.51,1175.51,1175.51,1175.51,0],["2014-07-29",1175.51,1223.6,1175.51,1223.6,600],["2014-07-30",1223.6,1223.6,1223.6,1223.6,200],["2014-07-31",1106.05,1106.05,1106.05,1106.05,1100],["2014-08-01",1106.05,1106.05,1106.05,1106.05,0],["2014-08-04",1095.36,1095.36,1095.36,1095.36,2800],["2014-08-05",1106.05,1106.05,1106.05,1106.05,100],["2014-08-06",1148.79,1148.79,1122.08,1122.08,1200],["2014-08-07",1148.79,1148.79,1148.79,1148.79,1950],["2014-08-08",1148.79,1148.79,1122.08,1122.08,7300],["2014-08-11",1122.08,1122.08,1122.08,1122.08,1000],["2014-08-12",1122.08,1122.08,1122.08,1122.08,0],["2014-08-13",1111.39,1111.39,1100.7,1100.7,5200],["2014-08-14",1122.08,1122.08,1122.08,1122.08,1400],["2014-08-15",1100.7,1100.7,1100.7,1100.7,5000],["2014-08-18",1111.39,1111.39,1111.39,1111.39,1000],["2014-08-19",1111.39,1111.39,1111.39,1111.39,1600],["2014-08-20",1111.39,1111.39,1111.39,1111.39,0],["2014-08-21",1068.64,1068.64,1068.64,1068.64,5000],["2014-08-22",1068.64,1068.64,1068.64,1068.64,50],["2014-08-25",1095.36,1095.36,1095.36,1095.36,200],["2014-08-26",1100.7,1100.7,1100.7,1100.7,1900],["2014-08-27",1100.7,1100.7,1100.7,1100.7,2300],["2014-08-28",1106.05,1106.05,1106.05,1106.05,600],["2014-08-29",1106.05,1106.05,1106.05,1106.05,0],["2014-09-03",1106.05,1106.05,1106.05,1106.05,0],["2014-09-04",1148.79,1148.79,1148.79,1148.79,24000],["2014-09-05",1148.79,1202.22,1148.79,1154.13,8900],["2014-09-08",1159.48,1159.48,1159.48,1159.48,200],["2014-09-09",1159.48,1159.48,1159.48,1159.48,3500],["2014-09-10",1164.82,1202.22,1164.82,1202.22,3900],["2014-09-11",1196.88,1202.22,1196.88,1202.22,2600],["2014-09-12",1202.22,1202.22,1202.22,1202.22,0],["2014-09-15",1202.22,1202.22,1202.22,1202.22,0],["2014-09-16",1202.22,1202.22,1202.22,1202.22,0],["2014-09-17",1223.6,1228.94,1202.22,1202.22,4300],["2014-09-18",1207.57,1228.94,1207.57,1228.94,1300],["2014-09-19",1228.94,1228.94,1228.94,1228.94,0],["2014-09-22",1228.94,1228.94,1228.94,1228.94,0],["2014-09-23",1228.94,1228.94,1228.94,1228.94,0],["2014-09-24",1228.94,1228.94,1228.94,1228.94,3700],["2014-09-25",1228.94,1228.94,1228.94,1228.94,6600],["2014-09-26",1228.94,1228.94,1228.94,1228.94,4500],["2014-09-29",1228.94,1228.94,1228.94,1228.94,4500],["2014-09-30",1228.94,1228.94,1218.25,1218.25,2400],["2014-10-01",1228.94,1228.94,1228.94,1228.94,1300],["2014-10-02",1282.37,1351.83,1228.94,1228.94,6300],["2014-10-03",1255.66,1351.83,1255.66,1261.0,33100],["2014-10-06",1378.55,1383.89,1266.34,1266.34,10000],["2014-10-07",1266.34,1389.24,1266.34,1271.69,6000],["2014-10-08",1271.69,1271.69,1271.69,1271.69,0],["2014-10-09",1335.8,1335.8,1335.8,1335.8,100],["2014-10-10",1309.09,1309.09,1271.69,1271.69,1800],["2014-10-13",1271.69,1378.55,1271.69,1378.55,200],["2014-10-14",1378.55,1378.55,1378.55,1378.55,0],["2014-10-15",1378.55,1378.55,1378.55,1378.55,0],["2014-10-16",1282.37,1282.37,1282.37,1282.37,730],["2014-10-17",1282.37,1282.37,1282.37,1282.37,0],["2014-10-20",1277.03,1277.03,1277.03,1277.03,2400],["2014-10-21",1335.8,1335.8,1335.8,1335.8,100],["2014-10-22",1309.09,1357.18,1309.09,1357.18,2100],["2014-10-23",1303.74,1309.09,1303.74,1309.09,700],["2014-10-24",1314.43,1314.43,1314.43,1314.43,100],["2014-10-27",1410.61,1410.61,1314.43,1314.43,200],["2014-10-28",1389.24,1389.24,1389.24,1389.24,100],["2014-10-29",1389.24,1389.24,1389.24,1389.24,0],["2014-10-30",1389.24,1389.24,1389.24,1389.24,0],["2014-10-31",1389.24,1389.24,1389.24,1389.24,0],["2014-11-03",1298.4,1389.24,1298.4,1389.24,700],["2014-11-04",1309.09,1309.09,1309.09,1309.09,500],["2014-11-05",1309.09,1309.09,1309.09,1309.09,0],["2014-11-06",1415.95,1415.95,1415.95,1415.95,800],["2014-11-07",1373.21,1373.21,1373.21,1373.21,200],["2014-11-10",1373.21,1373.21,1373.21,1373.21,0],["2014-11-11",1469.38,1469.38,1389.24,1389.24,5800],["2014-11-12",1506.79,1517.47,1389.24,1389.24,7900],["2014-11-13",1405.27,1405.27,1394.58,1394.58,2300],["2014-11-14",1399.92,1464.04,1399.92,1464.04,700],["2014-11-17",1602.96,1602.96,1394.58,1592.28,8400],["2014-11-18",1725.86,1747.23,1442.67,1709.83,19200],["2014-11-19",1549.53,1709.83,1544.19,1544.19,2500],["2014-11-20",1544.19,1693.8,1474.73,1688.46,2800],["2014-11-21",1688.46,1757.92,1522.82,1522.82,3400],["2014-11-24",1522.82,1522.82,1522.82,1522.82,2400],["2014-11-25",1549.53,1549.53,1549.53,1549.53,300],["2014-11-26",1549.53,1549.53,1549.53,1549.53,2700],["2014-11-27",1549.53,1704.49,1549.53,1699.14,10700],["2014-11-28",1789.98,1816.69,1789.98,1816.69,200],["2014-12-01",1635.02,1635.02,1635.02,1635.02,100],["2014-12-02",1795.32,1795.32,1549.53,1656.4,1100],["2014-12-03",1506.79,1602.96,1506.79,1592.28,3500],["2014-12-04",1602.96,1602.96,1602.96,1602.96,500],["2014-12-05",1602.96,1602.96,1602.96,1602.96,0],["2014-12-08",1442.67,1442.67,1442.67,1442.67,100],["2014-12-09",1586.94,1586.94,1496.1,1496.1,500],["2014-12-10",1469.38,1602.96,1469.38,1602.96,6850],["2014-12-11",1602.96,1602.96,1602.96,1602.96,0],["2014-12-12",1602.96,1602.96,1602.96,1602.96,1400],["2014-12-15",1602.96,1618.99,1602.96,1602.96,2800],["2014-12-16",1602.96,1602.96,1602.96,1602.96,0],["2014-12-17",1549.53,1549.53,1496.1,1496.1,3000],["2014-12-18",1496.1,1496.1,1496.1,1496.1,0],["2014-12-19",1496.1,1496.1,1496.1,1496.1,800],["2014-12-22",1496.1,1496.1,1496.1,1496.1,0],["2014-12-23",1496.1,1496.1,1496.1,1496.1,0],["2014-12-24",1496.1,1496.1,1496.1,1496.1,0],["2014-12-25",1629.68,1629.68,1624.34,1624.34,2000],["2014-12-26",1602.96,1602.96,1602.96,1602.96,100],["2014-12-29",1602.96,1602.96,1602.96,1602.96,500],["2014-12-30",1602.96,1602.96,1602.96,1602.96,1500],["2014-12-31",1602.96,1602.96,1602.96,1602.96,2500],["2015-01-05",1602.96,1602.96,1602.96,1602.96,0],["2015-01-06",1602.96,1602.96,1602.96,1602.96,100],["2015-01-07",1602.96,1602.96,1602.96,1602.96,2900],["2015-01-08",1602.96,1602.96,1602.96,1602.96,3900],["2015-01-09",1602.96,1602.96,1602.96,1602.96,0],["2015-01-12",1586.94,1586.94,1586.94,1586.94,1000],["2015-01-13",1586.94,1709.83,1570.91,1576.25,2700],["2015-01-14",1576.25,1576.25,1576.25,1576.25,0],["2015-01-15",1576.25,1576.25,1576.25,1576.25,100],["2015-01-16",1576.25,1576.25,1576.25,1576.25,0],["2015-01-19",1576.25,1576.25,1576.25,1576.25,0],["2015-01-20",1576.25,1576.25,1576.25,1576.25,0],["2015-01-21",1709.83,1731.2,1656.4,1656.4,5100],["2015-01-22",1656.4,1656.4,1656.4,1656.4,4000],["2015-01-23",1656.4,1816.69,1656.4,1806.01,8300],["2015-01-26",1741.89,1741.89,1731.2,1736.55,2600],["2015-01-27",1816.69,1907.53,1816.69,1870.13,4000],["2015-01-28",1875.47,1976.99,1870.13,1880.81,10850],["2015-01-29",2030.42,2030.42,1880.81,1880.81,2000],["2015-01-30",1880.81,2019.74,1880.81,1891.5,4400],["2015-02-02",1891.5,2030.42,1891.5,2025.08,10000],["2015-02-03",2025.08,2035.77,1912.87,1950.27,7400],["2015-02-04",1848.75,2137.29,1848.75,1955.62,6100],["2015-02-05",2126.6,2147.97,1976.99,2147.97,11300],["2015-02-06",1950.27,1950.27,1950.27,1950.27,1600],["2015-02-09",1960.96,1960.96,1960.96,1960.96,100],["2015-02-10",1976.99,2014.39,1976.99,2014.39,300],["2015-02-11",2121.26,2121.26,2121.26,2121.26,100],["2015-02-12",2137.29,2137.29,2057.14,2099.88,3600],["2015-02-13",2099.88,2099.88,2099.88,2099.88,0],["2015-02-24",1950.27,2105.23,1950.27,2105.23,2900],["2015-02-25",2105.23,2105.23,2105.23,2105.23,0],["2015-02-26",2030.42,2030.42,2030.42,2030.42,200],["2015-02-27",2110.57,2137.29,2051.8,2051.8,7200],["2015-03-02",2062.48,2062.48,2051.8,2051.8,800],["2015-03-03",2051.8,2051.8,2051.8,2051.8,0],["2015-03-04",2057.14,2137.29,2051.8,2057.14,16600],["2015-03-05",2067.82,2190.72,2067.82,2073.17,21000],["2015-03-06",2110.57,2206.75,2083.85,2083.85,3900],["2015-03-09",2083.85,2094.54,2083.85,2094.54,2100],["2015-03-10",2137.29,2164.0,2110.57,2164.0,6800],["2015-03-11",2115.91,2238.81,2115.91,2147.97,12300],["2015-03-12",2137.29,2190.72,2137.29,2147.97,4800],["2015-03-13",2147.97,2147.97,2147.97,2147.97,0],["2015-03-16",2153.32,2153.32,2153.32,2153.32,406],["2015-03-17",2147.97,2367.04,2147.97,2367.04,19000],["2015-03-18",2367.04,2367.04,2367.04,2367.04,100],["2015-03-19",2222.78,2431.16,2222.78,2404.45,8800],["2015-03-20",2324.3,2404.45,2324.3,2334.99,4600],["2015-03-23",2324.3,2351.02,2308.27,2351.02,9900],["2015-03-24",2308.27,2324.3,2292.24,2324.3,8400],["2015-03-25",2297.58,2302.93,2297.58,2302.93,5400],["2015-03-26",2270.87,2297.58,2212.09,2212.09,10700],["2015-03-27",2270.87,2324.3,2196.06,2297.58,8300],["2015-03-30",2297.58,2297.58,2297.58,2297.58,8500],["2015-03-31",2217.43,2286.9,2217.43,2286.9,10100],["2015-04-01",2244.15,2244.15,2244.15,2244.15,1700],["2015-04-02",2244.15,2249.49,2244.15,2249.49,600],["2015-04-03",2244.15,2244.15,2238.81,2238.81,3100],["2015-04-06",2244.15,2249.49,2244.15,2249.49,3100],["2015-04-07",2244.15,2260.18,2244.15,2260.18,600],["2015-04-08",2244.15,2244.15,2244.15,2244.15,100],["2015-04-09",2297.58,2297.58,2217.43,2228.12,7400],["2015-04-10",2244.15,2244.15,2244.15,2244.15,200],["2015-04-13",2244.15,2286.9,2244.15,2249.49,10500],["2015-04-14",2249.49,2249.49,2249.49,2249.49,4000],["2015-04-15",2249.49,2249.49,2244.15,2244.15,1000],["2015-04-16",2244.15,2244.15,2244.15,2244.15,500],["2015-04-17",2217.43,2217.43,2217.43,2217.43,400],["2015-04-20",2190.72,2217.43,2180.03,2217.43,10600],["2015-04-21",2180.03,2217.43,2180.03,2217.43,85300],["2015-04-22",2180.03,2190.72,2180.03,2190.72,7600],["2015-04-23",2137.29,2137.29,2137.29,2137.29,4500],["2015-04-24",2137.29,2137.29,2137.29,2137.29,4500],["2015-04-27",2137.29,2137.29,2137.29,2137.29,2100],["2015-05-04",2137.29,2147.97,2137.29,2137.29,2500],["2015-05-05",2115.91,2351.02,2115.91,2351.02,13200],["2015-05-06",2196.06,2270.87,2196.06,2201.41,2600],["2015-05-07",2201.41,2270.87,2190.72,2270.87,5100],["2015-05-08",2244.15,2244.15,2244.15,2244.15,3800],["2015-05-11",2244.15,2244.15,2212.09,2244.15,19000],["2015-05-12",2244.15,2244.15,2244.15,2244.15,3100],["2015-05-13",2244.15,2244.15,2244.15,2244.15,7400],["2015-05-14",2244.15,2244.15,2244.15,2244.15,10300],["2015-05-15",2270.87,2270.87,2249.49,2249.49,800],["2015-05-18",2254.84,2260.18,2254.84,2254.84,5100],["2015-05-19",2297.58,2302.93,2297.58,2302.93,3700],["2015-05-20",2297.58,2351.02,2297.58,2334.99,8500],["2015-05-21",2324.3,2372.39,2324.3,2372.39,1800],["2015-05-22",2324.3,2334.99,2308.27,2308.27,9100],["2015-05-25",2308.27,2351.02,2308.27,2351.02,1500],["2015-05-26",2372.39,2372.39,2372.39,2372.39,100],["2015-05-27",2361.7,2361.7,2361.7,2361.7,200],["2015-05-28",2361.7,2361.7,2361.7,2361.7,0],["2015-05-29",2305.47,2305.47,2305.47,2305.47,910],["2015-06-01",2305.47,2305.47,2305.47,2305.47,200],["2015-06-02",2361.7,2361.7,2260.49,2305.47,3300],["2015-06-03",2305.47,2305.47,2305.47,2305.47,0],["2015-06-04",2305.47,2333.59,2305.47,2333.59,600],["2015-06-05",2333.59,2333.59,2333.59,2333.59,0],["2015-06-08",2249.24,2305.47,2249.24,2305.47,2200],["2015-06-09",2254.86,2254.86,2249.24,2249.24,2800],["2015-06-10",2305.47,2305.47,2254.86,2254.86,1700],["2015-06-11",2249.24,2277.36,2249.24,2277.36,600],["2015-06-12",2277.36,2277.36,2277.36,2277.36,0],["2015-06-15",2277.36,2277.36,2277.36,2277.36,0],["2015-06-16",2305.47,2305.47,2305.47,2305.47,2700],["2015-06-17",2305.47,2305.47,2305.47,2305.47,0],["2015-06-18",2282.98,2282.98,2282.98,2282.98,100],["2015-06-19",2305.47,2305.47,2305.47,2305.47,500],["2015-06-22",2260.49,2260.49,2249.24,2254.86,2800],["2015-06-23",2260.49,2260.49,2260.49,2260.49,1900],["2015-06-24",2260.49,2260.49,2260.49,2260.49,0],["2015-06-25",2277.36,2277.36,2277.36,2277.36,100],["2015-06-26",2266.11,2305.47,2266.11,2305.47,1201],["2015-06-29",2305.47,2305.47,2305.47,2305.47,0],["2015-06-30",2277.36,2277.36,2266.11,2277.36,2900],["2015-07-01",2305.47,2305.47,2305.47,2305.47,1000],["2015-07-02",2266.11,2305.47,2266.11,2305.47,1900],["2015-07-03",2266.11,2305.47,2266.11,2305.47,2000],["2015-07-06",2277.36,2305.47,2277.36,2294.22,3050],["2015-07-07",2294.22,2294.22,2294.22,2294.22,0],["2015-07-08",2249.24,2305.47,2249.24,2305.47,4100],["2015-07-09",2249.24,2305.47,2249.24,2305.47,200],["2015-07-10",2221.12,2305.47,2221.12,2305.47,5600],["2015-07-13",2305.47,2305.47,2305.47,2305.47,0],["2015-07-14",2305.47,2305.47,2305.47,2305.47,0],["2015-07-15",2114.29,2305.47,2114.29,2125.53,700],["2015-07-16",2125.53,2125.53,2125.53,2125.53,0],["2015-07-17",2125.53,2125.53,2125.53,2125.53,0],["2015-07-20",2305.47,2305.47,2305.47,2305.47,100],["2015-07-21",2305.47,2305.47,2305.47,2305.47,700],["2015-07-22",2277.36,2288.6,2249.24,2288.6,2500],["2015-07-23",2254.86,2277.36,2249.24,2277.36,5300],["2015-07-24",2277.36,2277.36,2277.36,2277.36,0],["2015-07-27",2249.24,2249.24,2249.24,2249.24,200],["2015-07-28",2249.24,2249.24,2249.24,2249.24,0],["2015-07-29",2249.24,2249.24,2249.24,2249.24,1000],["2015-07-30",2249.24,2249.24,2249.24,2249.24,1300],["2015-07-31",2249.24,2249.24,2249.24,2249.24,0],["2015-08-03",2249.24,2249.24,2249.24,2249.24,6000],["2015-08-04",2305.47,2305.47,2305.47,2305.47,9000],["2015-08-05",2305.47,2305.47,2305.47,2305.47,0],["2015-08-06",2305.47,2305.47,2305.47,2305.47,0],["2015-08-07",2243.62,2243.62,2193.01,2193.01,1350],["2015-08-10",2193.01,2193.01,2193.01,2193.01,0],["2015-08-11",2221.12,2221.12,2041.19,2136.78,1600],["2015-08-12",2164.89,2164.89,2164.89,2164.89,300],["2015-08-13",2024.32,2164.89,2024.32,2164.89,1800],["2015-08-14",2164.89,2164.89,2164.89,2164.89,0],["2015-08-17",2159.27,2164.89,2159.27,2164.89,1600],["2015-08-18",2159.27,2159.27,2159.27,2159.27,100],["2015-08-19",2159.27,2159.27,2159.27,2159.27,100],["2015-08-20",2159.27,2159.27,2159.27,2159.27,0],["2015-08-21",2159.27,2159.27,2159.27,2159.27,0],["2015-08-24",2159.27,2159.27,2159.27,2159.27,0],["2015-08-25",2159.27,2159.27,2159.27,2159.27,0],["2015-08-26",2159.27,2159.27,2159.27,2159.27,0],["2015-08-27",2159.27,2159.27,2159.27,2159.27,200],["2015-08-28",2159.27,2159.27,2159.27,2159.27,0],["2015-08-31",1945.59,2159.27,1945.59,2159.27,200],["2015-09-01",2159.27,2159.27,2159.27,2159.27,0],["2015-09-03",2159.27,2159.27,2159.27,2159.27,0],["2015-09-04",2159.27,2159.27,2159.27,2159.27,0],["2015-09-07",2159.27,2159.27,2159.27,2159.27,0],["2015-09-08",2159.27,2159.27,2159.27,2159.27,0],["2015-09-09",2136.78,2136.78,2136.78,2136.78,100],["2015-09-10",2136.78,2164.89,2136.78,2164.89,1400],["2015-09-11",2108.66,2193.01,2108.66,2193.01,2100],["2015-09-14",2193.01,2193.01,2193.01,2193.01,0],["2015-09-15",2193.01,2193.01,2193.01,2193.01,0],["2015-09-16",1973.71,2187.39,1973.71,2187.39,1300],["2015-09-17",2187.39,2187.39,2187.39,2187.39,0],["2015-09-18",2136.78,2136.78,2136.78,2136.78,100],["2015-09-21",2108.66,2108.66,2108.66,2108.66,200],["2015-09-22",2108.66,2108.66,2108.66,2108.66,0],["2015-09-23",2108.66,2108.66,2108.66,2108.66,100],["2015-09-24",2108.66,2108.66,2108.66,2108.66,500],["2015-09-25",2108.66,2108.66,2108.66,2108.66,0],["2015-09-28",2108.66,2108.66,2108.66,2108.66,600],["2015-09-29",2108.66,2108.66,2108.66,2108.66,0],["2015-09-30",2108.66,2108.66,2108.66,2108.66,0],["2015-10-01",2108.66,2108.66,2108.66,2108.66,400],["2015-10-02",2108.66,2108.66,2108.66,2108.66,500],["2015-10-05",2024.32,2108.66,2024.32,2080.55,700],["2015-10-06",2108.66,2159.27,2108.66,2159.27,200],["2015-10-07",2136.78,2136.78,2136.78,2136.78,200],["2015-10-08",2114.29,2131.15,2114.29,2131.15,4100],["2015-10-09",2136.78,2136.78,2136.78,2136.78,100],["2015-10-12",2136.78,2142.4,2119.91,2142.4,2000],["2015-10-13",2136.78,2193.01,2136.78,2193.01,1300],["2015-10-14",2193.01,2193.01,2193.01,2193.01,0],["2015-10-15",2193.01,2193.01,2193.01,2193.01,0],["2015-10-16",2164.89,2164.89,2136.78,2136.78,3500],["2015-10-19",2142.4,2142.4,2136.78,2136.78,3000],["2015-10-20",2136.78,2136.78,2136.78,2136.78,2400],["2015-10-21",2164.89,2193.01,2164.89,2193.01,6400],["2015-10-22",2215.5,2215.5,2193.01,2193.01,2800],["2015-10-23",2193.01,2361.7,2193.01,2333.59,19010],["2015-10-26",2333.59,2564.13,2333.59,2564.13,22400],["2015-10-27",2564.13,2800.3,2564.13,2648.48,9700],["2015-10-28",2755.32,2755.32,2614.74,2654.1,6400],["2015-10-29",2625.99,2670.97,2625.99,2648.48,3100],["2015-10-30",2625.99,2631.61,2389.82,2417.93,17800],["2015-11-02",2474.16,2513.53,2389.82,2513.53,6100],["2015-11-03",2417.93,2496.66,2417.93,2496.66,300],["2015-11-04",2496.66,2502.28,2496.66,2496.66,3600],["2015-11-05",2502.28,2513.53,2496.66,2513.53,2500],["2015-11-06",2417.93,2513.53,2417.93,2513.53,3600],["2015-11-09",2496.66,2530.39,2474.16,2513.53,9800],["2015-11-10",2474.16,2485.41,2474.16,2479.79,2500],["2015-11-11",2479.79,2558.51,2479.79,2524.77,7800],["2015-11-12",2524.77,2586.63,2524.77,2558.51,5300],["2015-11-13",2558.51,2642.86,2558.51,2592.25,6500],["2015-11-16",2603.49,2693.46,2603.49,2670.97,20000],["2015-11-17",2749.7,2749.7,2597.87,2654.1,9000],["2015-11-18",2654.1,2654.1,2654.1,2654.1,2000],["2015-11-19",2654.1,2654.1,2530.39,2530.39,11400],["2015-11-20",2592.25,2642.86,2592.25,2642.86,1800],["2015-11-23",2642.86,2670.97,2642.86,2670.97,9000],["2015-11-24",2642.86,2670.97,2642.86,2665.35,10960],["2015-11-25",2642.86,2665.35,2642.86,2665.35,1040],["2015-11-26",2665.35,2665.35,2665.35,2665.35,0],["2015-11-27",2665.35,2670.97,2631.61,2665.35,6400],["2015-11-30",2631.61,2659.73,2631.61,2659.73,1440],["2015-12-01",2659.73,2659.73,2642.86,2642.86,4800],["2015-12-02",2642.86,2654.1,2642.86,2654.1,9329],["2015-12-03",2654.1,2654.1,2654.1,2654.1,5100],["2015-12-04",2654.1,2811.55,2654.1,2659.73,6100],["2015-12-07",2670.97,2687.84,2659.73,2659.73,2640],["2015-12-08",2670.97,2670.97,2670.97,2670.97,340],["2015-12-09",2670.97,2670.97,2670.97,2670.97,4400],["2015-12-10",2670.97,2699.09,2670.97,2699.09,1700],["2015-12-11",2710.33,2856.53,2710.33,2856.53,1980],["2015-12-14",2856.53,2856.53,2856.53,2856.53,1],["2015-12-15",2856.53,2856.53,2811.55,2845.29,400],["2015-12-16",2811.55,2811.55,2755.32,2772.19,1861],["2015-12-17",2755.32,2800.3,2755.32,2800.3,2800],["2015-12-18",2800.3,2800.3,2800.3,2800.3,0],["2015-12-21",2800.3,2811.55,2800.3,2811.55,640],["2015-12-22",2828.42,2828.42,2789.06,2789.06,400],["2015-12-23",2811.55,2811.55,2777.81,2777.81,6500],["2015-12-24",2794.68,2794.68,2783.43,2783.43,1200],["2015-12-25",2783.43,2783.43,2783.43,2783.43,2101],["2015-12-28",2755.32,2755.32,2727.2,2727.2,3900],["2015-12-29",2755.32,2755.32,2755.32,2755.32,1200],["2015-12-30",2755.32,2755.32,2732.83,2732.83,4700],["2015-12-31",2744.07,2744.07,2738.45,2738.45,1400],["2016-01-04",2744.07,2744.07,2744.07,2744.07,500],["2016-01-05",2744.07,2744.07,2744.07,2744.07,100],["2016-01-06",2738.45,2744.07,2738.45,2744.07,3500],["2016-01-07",2755.32,2755.32,2744.07,2755.32,3549],["2016-01-08",2744.07,2755.32,2727.2,2755.32,3700],["2016-01-11",2755.32,2755.32,2755.32,2755.32,300],["2016-01-12",2755.32,2867.78,2755.32,2867.78,5150],["2016-01-13",2867.78,2867.78,2839.67,2839.67,5000],["2016-01-14",2839.67,3092.7,2760.94,3092.7,2500],["2016-01-15",2828.42,2828.42,2822.8,2822.8,600],["2016-01-18",2822.8,3036.47,2817.17,2822.8,1600],["2016-01-19",2822.8,2822.8,2822.8,2822.8,0],["2016-01-20",2760.94,2760.94,2755.32,2760.94,1200],["2016-01-21",2755.32,2755.32,2755.32,2755.32,1200],["2016-01-22",2783.43,2783.43,2783.43,2783.43,1000],["2016-01-25",2811.55,2811.55,2811.55,2811.55,2600],["2016-01-26",2760.94,2811.55,2760.94,2811.55,4300],["2016-01-27",2811.55,2811.55,2811.55,2811.55,0],["2016-01-28",2811.55,2811.55,2811.55,2811.55,0],["2016-01-29",2811.55,2811.55,2811.55,2811.55,0],["2016-02-01",2811.55,2811.55,2811.55,2811.55,0],["2016-02-02",2811.55,3036.47,2783.43,2839.67,6700],["2016-02-03",2839.67,3008.36,2811.55,3008.36,9700],["2016-02-04",3008.36,3008.36,3008.36,3008.36,500],["2016-02-05",3300.76,3306.38,3283.89,3306.38,53800],["2016-02-15",3368.24,3373.86,3368.24,3368.24,1500],["2016-02-16",3042.1,3267.02,3042.1,3267.02,299],["2016-02-17",3098.33,3289.51,3092.7,3267.02,2900],["2016-02-18",3092.7,3362.61,2985.87,3216.41,4100],["2016-02-19",3222.04,3289.51,3222.04,3289.51,2300],["2016-02-22",3289.51,3368.24,3289.51,3295.14,2200],["2016-02-23",3306.38,3306.38,3261.4,3278.27,7500],["2016-02-24",3244.53,3244.53,3154.56,3154.56,8000],["2016-02-25",3177.05,3177.05,3177.05,3177.05,1000],["2016-02-26",3255.77,3255.77,3188.3,3205.17,1100],["2016-02-29",3312.01,3430.09,3312.01,3317.63,8300],["2016-03-01",3317.63,3317.63,3289.51,3289.51,1101],["2016-03-02",3317.63,3351.37,3317.63,3334.5,2400],["2016-03-03",3351.37,3480.7,3351.37,3469.45,3100],["2016-03-04",3385.11,3542.55,3379.48,3469.45,4301],["2016-03-07",3390.73,3430.09,3373.86,3430.09,4901],["2016-03-08",3430.09,3486.32,3401.98,3401.98,800],["2016-03-09",3373.86,3542.55,3373.86,3514.44,6500],["2016-03-10",3401.98,3514.44,3401.98,3514.44,800],["2016-03-11",3542.55,3542.55,3542.55,3542.55,1200],["2016-03-14",3542.55,3542.55,3430.09,3542.55,4800],["2016-03-15",3542.55,3542.55,3430.09,3542.55,2900],["2016-03-16",3542.55,3542.55,3486.32,3486.32,2300],["2016-03-17",3520.06,3542.55,3520.06,3542.55,209],["2016-03-18",3542.55,3610.03,3542.55,3610.03,3100],["2016-03-21",3655.01,3969.91,3655.01,3969.91,10801],["2016-03-22",3992.4,4048.63,3969.91,4048.63,5700],["2016-03-23",3992.4,4127.35,3941.79,4127.35,5800],["2016-03-24",4127.35,4498.48,4127.35,4386.02,14000],["2016-03-25",4386.02,4655.93,4386.02,4453.49,6100],["2016-03-28",4498.48,4498.48,4442.25,4492.86,4500],["2016-03-29",4442.25,4442.25,4194.83,4200.46,14700],["2016-03-30",4217.32,4273.56,4200.46,4273.56,9000],["2016-03-31",4217.32,4273.56,4217.32,4273.56,6100],["2016-04-01",4234.19,4273.56,4222.95,4273.56,23400],["2016-04-04",4273.56,4279.18,4273.56,4279.18,4000],["2016-04-05",4279.18,4706.53,4279.18,4610.94,29500],["2016-04-06",4639.06,4650.3,4560.33,4610.94,17600],["2016-04-07",4650.3,4779.63,4594.07,4779.63,10300],["2016-04-08",4667.17,4807.75,4667.17,4695.29,6600],["2016-04-11",4700.91,4774.01,4554.71,4774.01,12200],["2016-04-12",4644.68,4779.63,4639.06,4667.17,7402],["2016-04-13",4622.19,4779.63,4622.19,4723.4,13366],["2016-04-14",4723.4,5004.56,4723.4,5004.56,11300],["2016-04-15",4892.1,5004.56,4835.87,4835.87,8300],["2016-04-19",4892.1,5060.79,4835.87,5060.79,12600],["2016-04-20",5060.79,5398.18,5060.79,5341.94,8400],["2016-04-21",5229.48,5341.94,5145.14,5145.14,8300],["2016-04-22",5229.48,5656.84,5229.48,5656.84,8700],["2016-04-25",5566.87,5954.86,5516.26,5954.86,12760],["2016-04-26",5960.49,6348.48,5960.49,6348.48,12600],["2016-04-27",6354.1,6359.73,5988.6,5988.6,8200],["2016-04-28",6072.95,6072.95,5527.51,5623.1,10300],["2016-04-29",5538.75,5735.56,5527.51,5623.1,14300],["2016-05-04",5623.1,5904.25,5510.64,5904.25,15600],["2016-05-05",5516.26,5566.87,5510.64,5538.75,3200],["2016-05-06",5060.79,5544.38,5060.79,5510.64,9800],["2016-05-09",5623.1,5623.1,5353.19,5426.29,108700],["2016-05-10",5341.94,5398.18,5341.94,5398.18,1700],["2016-05-11",5398.18,5482.52,5398.18,5482.52,1100],["2016-05-12",5482.52,5482.52,5066.41,5195.74,1100],["2016-05-13",5341.94,5341.94,5145.14,5173.25,10320],["2016-05-16",5167.63,5201.37,5077.66,5145.14,8720],["2016-05-17",5201.37,5201.37,4892.1,4897.72,4700],["2016-05-18",4920.21,5173.25,4892.1,5173.25,10310],["2016-05-19",5173.25,5173.25,5122.64,5122.64,2200],["2016-05-20",5060.79,5173.25,5060.79,5173.25,2000],["2016-05-23",5229.48,5229.48,5150.76,5229.48,1900],["2016-05-24",5229.48,5229.48,5178.87,5178.87,1700],["2016-05-25",5060.79,5229.48,5060.79,5173.25,6400],["2016-05-26",5077.66,5117.02,5077.66,5100.15,1800],["2016-05-27",5083.28,5083.28,5015.8,5015.8,3800],["2016-05-30",4892.1,5004.56,4892.1,4965.2,4500],["2016-05-31",4920.21,5060.79,4920.21,5060.79,10800],["2016-06-01",5004.56,5117.02,4953.95,5117.02,5800],["2016-06-02",5060.79,5145.14,5060.79,5088.9,3900],["2016-06-03",5088.9,5566.87,5088.9,5493.77,3900],["2016-06-06",5454.41,5454.41,5341.94,5398.18,7600],["2016-06-07",5398.18,5566.87,5341.94,5566.87,11600],["2016-06-08",5375.68,5398.18,5375.68,5398.18,200],["2016-06-09",5454.41,5454.41,5454.41,5454.41,300],["2016-06-10",5212.61,5454.41,5212.61,5454.41,3100],["2016-06-13",5341.94,5510.64,5285.71,5510.64,1100],["2016-06-14",5347.57,5510.64,5347.57,5493.77,3800],["2016-06-15",5487.24,5768.13,5487.24,5768.13,357],["2016-06-16",5748.53,5748.53,5748.53,5748.53,4010],["2016-06-17",5617.88,5617.88,5487.24,5565.62,3900],["2016-06-20",5565.62,5709.34,5565.62,5709.34,2230],["2016-06-21",5748.53,5813.86,5748.53,5813.86,4910],["2016-06-22",5924.91,5924.91,5924.91,5924.91,100],["2016-06-23",5879.18,5944.51,5879.18,5944.51,3100],["2016-06-24",5748.53,5879.18,5428.44,5813.86,29800],["2016-06-27",5487.24,5800.79,5487.24,5800.79,7500],["2016-06-28",5748.53,5748.53,5748.53,5748.53,100],["2016-06-29",5748.53,5748.53,5617.88,5748.53,2400],["2016-06-30",5748.53,6271.13,5624.42,6271.13,14200],["2016-07-01",5944.51,6225.4,5813.86,6225.4,900],["2016-07-04",6205.8,6271.13,6075.15,6218.87,2000],["2016-07-05",5944.51,6009.83,5879.18,5944.51,5200],["2016-07-06",5944.51,5944.51,5748.53,5944.51,2100],["2016-07-07",5761.6,5761.6,5755.06,5761.6,1300],["2016-07-08",5748.53,6186.2,5748.53,6186.2,3400],["2016-07-11",5761.6,6029.43,5696.27,6029.43,2200],["2016-07-12",5761.6,5964.1,5748.53,5964.1,9300],["2016-07-13",5879.18,5879.18,5748.53,5761.6,4500],["2016-07-14",5683.21,5781.19,5650.55,5781.19,3100],["2016-07-15",5748.53,5807.32,5748.53,5807.32,400],["2016-07-18",5879.18,5879.18,5872.65,5872.65,3700],["2016-07-19",5748.53,5748.53,5748.53,5748.53,100],["2016-07-20",5657.08,5800.79,5650.55,5800.79,1300],["2016-07-21",5748.53,5800.79,5650.55,5800.79,500],["2016-07-22",5650.55,5800.79,5650.55,5800.79,1510],["2016-07-25",5813.86,5872.65,5755.06,5755.06,10000],["2016-07-26",5748.53,5813.86,5715.87,5813.86,5800],["2016-07-27",5813.86,6205.8,5748.53,6205.8,15385],["2016-07-28",6205.8,6532.42,6205.8,6290.72,15765],["2016-07-29",6290.72,6290.72,6290.72,6290.72,0],["2016-08-01",6205.8,6271.13,6205.8,6205.8,4500],["2016-08-02",6062.09,6166.61,6022.89,6166.61,4197],["2016-08-03",6009.83,6114.35,5885.71,6114.35,2593],["2016-08-04",6107.82,6133.95,5957.57,6133.95,3487],["2016-08-05",6042.49,6133.95,6009.83,6107.82,2165],["2016-08-08",6107.82,6467.1,6107.82,6467.1,43525],["2016-08-09",6467.1,6467.1,6401.77,6401.77,3600],["2016-08-10",5807.32,6467.1,5807.32,6467.1,35030],["2016-08-11",6401.77,6532.42,6375.65,6434.44,29320],["2016-08-12",6401.77,6434.44,6401.77,6434.44,3006],["2016-08-15",6401.77,6532.42,6401.77,6532.42,4000],["2016-08-16",6473.63,6597.75,6467.1,6597.75,620],["2016-08-17",6597.75,6597.75,6447.5,6565.09,1300],["2016-08-18",6565.09,6859.04,6538.96,6571.62,4627],["2016-08-19",6545.49,6571.62,6532.42,6571.62,7473],["2016-08-22",6597.75,7022.35,6597.75,6983.16,1697],["2016-08-23",7055.02,7055.02,6676.14,6917.84,4017],["2016-08-24",6924.37,6957.03,6904.77,6957.03,3494],["2016-08-25",6957.03,6957.03,6957.03,6957.03,200],["2016-08-26",6793.72,7015.82,6793.72,7015.82,2200],["2016-08-29",6819.85,6983.16,6800.25,6963.56,9677],["2016-08-30",6917.84,6917.84,6813.32,6911.3,2923],["2016-08-31",6859.04,6891.71,6859.04,6891.71,1200],["2016-09-01",6826.38,6911.3,6819.85,6911.3,4547],["2016-09-05",6983.16,7107.28,6930.9,7068.08,2447],["2016-09-06",7120.34,7753.99,7120.34,7348.98,8030],["2016-09-07",7446.96,7708.26,7446.96,7708.26,11350],["2016-09-08",7734.39,7773.58,7708.26,7708.26,6460],["2016-09-09",7708.26,7708.26,7512.29,7708.26,2725],["2016-09-12",7577.61,7577.61,7551.48,7577.61,4800],["2016-09-13",7577.61,7740.92,7571.08,7649.47,7760],["2016-09-14",7649.47,7649.47,7642.94,7642.94,1400],["2016-09-15",7675.6,7708.26,7642.94,7642.94,5725],["2016-09-16",7669.06,7669.06,7623.34,7642.94,7800],["2016-09-19",7773.58,7773.58,7649.47,7721.32,25507],["2016-09-20",7708.26,7799.71,7656.0,7799.71,24925],["2016-09-21",7747.45,7832.38,7747.45,7773.58,915],["2016-09-22",7819.31,8080.61,7819.31,8080.61,8600],["2016-09-23",7884.63,8080.61,7878.1,8061.01,6302],["2016-09-26",8054.48,8054.48,7904.23,8034.88,5450],["2016-09-27",7917.3,8034.88,7904.23,8034.88,5010],["2016-09-28",8028.35,8230.85,8028.35,8204.72,4650],["2016-09-29",8100.2,8191.66,7989.15,8191.66,2097],["2016-09-30",8067.54,8191.66,8041.41,8100.2,6503],["2016-10-03",8165.53,8204.72,8100.2,8191.66,8465],["2016-10-04",8178.59,8230.85,8172.06,8191.66,2425],["2016-10-05",8224.32,8230.85,8119.8,8211.26,3715],["2016-10-06",8080.61,8165.53,8080.61,8165.53,1800],["2016-10-07",8080.61,8139.4,7989.15,8139.4,7722],["2016-10-10",8100.2,8100.2,8021.82,8021.82,6450],["2016-10-11",7936.89,8093.67,7871.57,8008.75,10730],["2016-10-12",8008.75,8008.75,7936.89,7949.96,7500],["2016-10-13",8061.01,8093.67,8034.88,8093.67,8400],["2016-10-14",8165.53,8492.15,8165.53,8296.18,15000],["2016-10-17",8296.18,8492.15,8296.18,8492.15,16705],["2016-10-18",8492.15,8622.8,8466.02,8622.8,10685],["2016-10-19",8753.45,8884.1,8753.45,8871.03,18000],["2016-10-20",8871.03,9178.05,8753.45,9034.34,24600],["2016-10-21",9034.34,9125.8,9034.34,9034.34,7700],["2016-10-24",9001.68,9001.68,8897.16,8903.69,12550],["2016-10-25",8818.77,8903.69,8622.8,8753.45,28310],["2016-10-26",8753.45,8753.45,8361.5,8361.5,10350],["2016-10-27",8354.97,8818.77,8354.97,8818.77,13580],["2016-10-28",8661.99,8903.69,8661.99,8753.45,6398],["2016-10-31",9628.79,9628.79,9628.79,9628.79,45012],["2016-11-01",10589.06,10589.06,9994.61,10079.53,44550],["2016-11-02",10125.26,10647.85,10125.26,10373.49,25865],["2016-11-03",10386.55,10778.5,10380.02,10771.97,13142],["2016-11-04",10713.17,10837.29,10451.88,10837.29,19838],["2016-11-07",10778.5,11693.04,10778.5,11497.06,20615],["2016-11-08",11529.73,11921.67,11497.06,11921.67,18480],["2016-11-09",11921.67,11921.67,11523.19,11712.63,20333],["2016-11-10",11758.36,12084.98,11595.05,11758.36,22787],["2016-11-11",11693.04,11758.36,11568.92,11758.36,11140],["2016-11-14",12013.13,12084.98,11758.36,12084.98,9155],["2016-11-15",12084.98,12084.98,11889.01,12019.66,4250],["2016-11-16",11823.69,12019.66,11823.69,11889.01,8550],["2016-11-17",11823.69,12019.66,11823.69,12019.66,7512],["2016-11-18",12026.19,12071.92,11954.33,12019.66,7928],["2016-11-21",11960.87,11960.87,11889.01,11889.01,3675],["2016-11-22",11908.61,11954.33,11895.54,11915.14,1274],["2016-11-23",11921.67,12084.98,11921.67,12084.98,7548],["2016-11-24",12999.52,12999.52,12104.58,12215.63,2895],["2016-11-25",12333.21,12476.93,12280.96,12476.93,5800],["2016-11-28",12542.25,12999.52,12542.25,12999.52,7260],["2016-11-29",13058.31,13391.47,12934.2,13130.17,11891],["2016-11-30",13064.85,13456.79,13064.85,13260.82,6625],["2016-12-01",13391.47,13515.58,13260.82,13495.99,4230],["2016-12-02",13456.79,13495.99,13130.17,13326.14,20901],["2016-12-05",13260.82,13391.47,13130.17,13391.47,11662],["2016-12-06",13241.22,13293.48,13208.56,13208.56,2495],["2016-12-07",13162.83,13162.83,13130.17,13130.17,19487],["2016-12-08",13143.24,13143.24,12999.52,13032.18,17672],["2016-12-09",12999.52,13032.18,12934.2,12966.86,12710],["2016-12-12",12548.78,12777.42,12280.96,12346.28,25514],["2016-12-13",12248.29,12411.6,12163.37,12248.29,7757],["2016-12-14",12248.29,12411.6,12248.29,12411.6,2470],["2016-12-15",12411.6,12607.58,12411.6,12444.27,4100],["2016-12-16",12476.93,12601.04,12476.93,12601.04,1410],["2016-12-19",12607.58,12966.86,12607.58,12908.07,9993],["2016-12-20",12881.94,13326.14,12881.94,13064.85,6700],["2016-12-21",13064.85,13097.51,12810.08,12999.52,4955],["2016-12-22",12934.2,13064.85,12934.2,13064.85,2560],["2016-12-23",12836.21,12901.54,12810.08,12868.87,3172],["2016-12-26",12875.41,12901.54,12868.87,12901.54,11043],["2016-12-27",12810.08,12810.08,12803.55,12803.55,2700],["2016-12-28",12810.08,12855.81,12777.42,12803.55,2810],["2016-12-29",12816.61,12816.61,12816.61,12816.61,200],["2016-12-30",12823.15,13051.78,12823.15,12999.52,4915],["2017-01-03",13058.31,13058.31,12875.41,12908.07,650],["2017-01-04",12868.87,12875.41,12868.87,12868.87,4395],["2017-01-05",12881.94,13064.85,12868.87,13064.85,2700],["2017-01-06",12901.54,13195.49,12881.94,13195.49,1665],["2017-01-09",13130.17,13195.49,13064.85,13195.49,3550],["2017-01-10",13195.49,13195.49,13064.85,13136.7,2700],["2017-01-11",13326.14,14110.03,13326.14,14044.71,4683],["2017-01-12",14110.03,14110.03,13979.39,13979.39,2957],["2017-01-13",13914.06,14025.11,13914.06,13979.39,5138],["2017-01-16",13979.39,13979.39,13032.18,13326.14,19655],["2017-01-17",13326.14,13326.14,13195.49,13195.49,2700],["2017-01-18",13202.03,13260.82,13195.49,13260.82,4615],["2017-01-19",13208.56,13522.12,13208.56,13456.79,2745],["2017-01-20",13391.47,13724.62,13391.47,13685.43,19416],["2017-01-23",13587.44,13718.09,13587.44,13646.23,3700],["2017-01-24",13685.43,13946.72,13646.23,13718.09,7116],["2017-01-25",13718.09,13848.74,13685.43,13842.2,2761],["2017-02-02",13326.14,13326.14,12463.86,12868.87,24550],["2017-02-03",12947.26,13097.51,12862.34,12862.34,4306],["2017-02-06",12862.34,12868.87,12738.23,12738.23,1760],["2017-02-07",12803.55,12803.55,12607.58,12607.58,5795],["2017-02-08",12672.9,13247.75,12666.37,13195.49,6322],["2017-02-09",13064.85,13195.49,13045.25,13045.25,4460],["2017-02-10",13051.78,13051.78,12999.52,13012.59,3404],["2017-02-13",12803.55,13012.59,12803.55,13012.59,1482],["2017-02-14",12901.54,12999.52,12901.54,12927.67,901],["2017-02-15",12927.67,12999.52,12927.67,12934.2,5339],["2017-02-16",12934.2,12999.52,12934.2,12999.52,1215],["2017-02-17",12999.52,13391.47,12940.73,13260.82,11228],["2017-02-20",13384.94,13718.09,13384.94,13718.09,8826],["2017-02-21",13718.09,13783.41,13718.09,13783.41,4511],["2017-02-22",13593.97,13593.97,13293.48,13326.14,4637],["2017-02-23",13685.43,13685.43,13267.35,13267.35,400],["2017-02-24",13260.82,13267.35,13234.69,13260.82,1920],["2017-02-27",13071.38,13097.51,13071.38,13084.44,320],["2017-02-28",13326.14,13326.14,13234.69,13234.69,5303],["2017-03-01",13260.82,13260.82,13169.37,13175.9,4640],["2017-03-02",13175.9,13293.48,13175.9,13293.48,1720],["2017-03-03",13358.81,13358.81,13175.9,13326.14,7550],["2017-03-06",13234.69,13234.69,12999.52,13130.17,9430],["2017-03-07",13130.17,13319.61,13064.85,13064.85,6755],["2017-03-08",13293.48,13293.48,13064.85,13064.85,1765],["2017-03-09",13064.85,13162.83,12999.52,13162.83,4158],["2017-03-10",12934.2,13097.51,12934.2,13097.51,4009],["2017-03-13",12934.2,13064.85,12934.2,12999.52,5905],["2017-03-14",12940.73,13032.18,12934.2,12999.52,2410],["2017-03-15",12999.52,13032.18,12966.86,12973.39,3705],["2017-03-16",12999.52,13025.65,12973.39,12999.52,4200],["2017-03-17",12940.73,13097.51,12940.73,13064.85,2330],["2017-03-20",12999.52,13071.38,12940.73,13064.85,18660],["2017-03-21",13064.85,13064.85,12999.52,13064.85,7005],["2017-03-22",13064.85,13064.85,13032.18,13032.18,5551],["2017-03-23",12999.52,13038.72,12999.52,13032.18,4100],["2017-03-24",12999.52,13391.47,12999.52,13391.47,6905],["2017-03-27",13391.47,13848.74,13391.47,13718.09,9305],["2017-03-28",13665.83,13914.06,13659.3,13914.06,3395],["2017-03-29",13593.97,14051.24,13593.97,14051.24,12509],["2017-03-30",14051.24,15024.57,14044.71,14501.98,10703],["2017-03-31",14632.63,14893.92,14384.4,14567.3,10937],["2017-04-03",14371.33,14658.76,14371.33,14436.66,11281],["2017-04-04",14436.66,14730.61,14436.66,14697.95,13670],["2017-04-05",14697.95,14697.95,14567.3,14567.3,9261],["2017-04-07",14567.3,14567.3,14240.68,14567.3,17800],["2017-04-10",14567.3,14691.42,14436.66,14534.64,5910],["2017-04-11",14377.86,14697.95,14377.86,14697.95,5950],["2017-04-12",14665.29,14946.18,14665.29,14828.6,4614],["2017-04-13",14697.95,14893.92,14697.95,14828.6,6895],["2017-04-14",14828.6,14828.6,14501.98,14613.03,11525],["2017-04-17",14573.84,14691.42,14508.51,14508.51,2535],["2017-04-18",14756.74,14756.74,14508.51,14697.95,4455],["2017-04-19",14697.95,15057.24,14697.95,15024.57,18709],["2017-04-20",15031.11,15142.16,15031.11,15142.16,3946],["2017-04-21",13633.17,15142.16,13633.17,14965.78,6580],["2017-04-24",15018.04,15018.04,15018.04,15018.04,1989],["2017-04-25",14704.48,15011.51,14704.48,15011.51,800],["2017-04-26",14959.25,14959.25,14763.28,14828.6,2021],["2017-04-27",14769.81,14828.6,14632.63,14711.02,8450],["2017-04-28",14926.59,15089.9,14763.28,15024.57,7425],["2017-05-03",14697.95,14697.95,13887.93,14057.77,50970],["2017-05-04",14064.31,14175.36,14012.05,14012.05,13150],["2017-05-05",14012.05,14057.77,13979.39,14044.71,6426],["2017-05-08",14044.71,14044.71,13914.06,13914.06,25131],["2017-05-09",13914.06,13914.06,13816.08,13816.08,8015],["2017-05-10",13816.08,13848.74,13587.44,13587.44,14020],["2017-05-11",13685.43,13809.54,13587.44,13718.09,11100],["2017-05-12",13718.09,13783.41,13620.1,13652.76,7000],["2017-05-15",13607.04,13750.75,13391.47,13652.76,10300],["2017-05-16",13652.76,13685.43,13587.44,13652.76,10013],["2017-05-17",13554.78,13685.43,13522.12,13593.97,12900],["2017-05-18",13652.76,13848.74,13652.76,13816.08,18954],["2017-05-19",13848.74,13881.4,13822.61,13848.74,13913],["2017-05-22",13848.74,14292.94,13848.74,13927.13,15000],["2017-05-23",14005.52,14005.52,13600.51,13600.51,25435],["2017-05-24",13925.05,13925.05,13600.51,13600.51,1950],["2017-05-25",13608.05,13774.1,13608.05,13608.05,2768],["2017-05-26",13947.69,13947.69,13623.15,13774.1,700],["2017-05-29",13774.1,13774.1,13585.41,13585.41,4438],["2017-05-30",13585.41,13585.41,13358.99,13509.94,900],["2017-05-31",13358.99,13509.94,13245.77,13245.77,7800],["2017-06-01",13132.56,13245.77,13132.56,13245.77,1658],["2017-06-02",13547.67,13547.67,13502.39,13509.94,1100],["2017-06-05",13245.77,13358.99,12158.94,13026.9,9491],["2017-06-06",13283.51,13434.46,13283.51,13434.46,3300],["2017-06-07",13434.46,13509.94,13215.59,13434.46,2230],["2017-06-08",13321.25,13321.25,13321.25,13321.25,610],["2017-06-09",12989.16,13321.25,12989.16,13079.73,1400],["2017-06-12",12158.94,13336.34,12158.94,13170.3,400],["2017-06-13",12838.21,12868.4,12792.93,12868.4,4325],["2017-06-14",12845.76,13034.45,12845.76,12906.14,3100],["2017-06-15",13094.83,13094.83,13019.35,13094.83,3000],["2017-06-16",13057.09,13102.37,13004.26,13004.26,1810],["2017-06-19",13004.26,13004.26,12928.78,12928.78,1100],["2017-06-20",13419.37,13419.37,12830.67,12906.14,11200],["2017-06-21",12830.67,12838.21,12725.0,12830.67,5621],["2017-06-22",12830.67,12838.21,12679.72,12679.72,2300],["2017-06-23",12679.72,12762.74,12679.72,12762.74,710],["2017-06-26",13962.78,13962.78,12830.67,12906.14,500],["2017-06-27",12770.29,12868.4,12770.29,12830.67,4300],["2017-06-28",12762.74,12981.61,12762.74,12981.61,5000],["2017-06-29",12981.61,13208.04,12981.61,13132.56,3600],["2017-06-30",13147.66,13147.66,12913.69,13132.56,1315],["2017-07-03",13132.56,13509.94,13132.56,13464.65,19420],["2017-07-04",13155.21,13358.99,13155.21,13283.51,2104],["2017-07-05",13064.64,13358.99,13064.64,13358.99,1100],["2017-07-06",13253.32,13253.32,13215.59,13215.59,600],["2017-07-07",13208.04,13208.04,12981.61,12981.61,6800],["2017-07-10",13208.04,13208.04,13057.09,13057.09,1100],["2017-07-11",12838.21,13057.09,12075.92,13049.54,7000],["2017-07-12",12762.74,13041.99,12717.45,12815.57,3330],["2017-07-13",13125.02,13125.02,12755.19,13057.09,4599],["2017-07-14",13094.83,13200.49,13064.64,13094.83,7565],["2017-07-17",12913.69,12913.69,12898.59,12898.59,1250],["2017-07-18",12891.04,12981.61,12891.04,12898.59,2192],["2017-07-19",12906.14,12906.14,12460.84,12906.14,1845],["2017-07-20",12838.21,12838.21,12755.19,12830.67,1690],["2017-07-21",13132.56,13132.56,12604.24,12679.72,3019],["2017-07-24",12679.72,12679.72,12445.75,12445.75,9204],["2017-07-25",12415.56,12453.29,12377.82,12445.75,3978],["2017-07-26",12377.82,12453.29,12377.82,12438.2,1600],["2017-07-27",12121.2,12528.77,12121.2,12528.77,3537],["2017-07-28",12823.12,12823.12,12566.5,12634.43,4142],["2017-07-31",12641.98,12981.61,12521.22,12521.22,11410],["2017-08-01",12604.24,12604.24,11275.89,11275.89,31655],["2017-08-02",11396.65,11396.65,10868.33,11170.23,11728],["2017-08-03",11321.18,11472.12,11132.49,11132.49,8443],["2017-08-04",11245.7,11245.7,10023.01,10483.41,38477],["2017-08-07",10558.88,10558.88,10340.01,10415.48,8019],["2017-08-08",10189.06,10340.01,10189.06,10340.01,17980],["2017-08-09",10340.01,10340.01,10113.58,10226.79,10425],["2017-08-10",10264.53,10264.53,9924.9,9924.9,9320],["2017-08-11",10038.11,10038.11,9585.26,9585.26,22806],["2017-08-14",9585.26,9811.69,9585.26,9804.14,1705],["2017-08-15",9811.69,10755.12,9811.69,10490.96,10590],["2017-08-16",10490.96,10490.96,10075.85,10075.85,12910],["2017-08-17",10113.58,10543.79,10113.58,10453.22,13770],["2017-08-18",10566.43,10566.43,10347.55,10528.69,5408],["2017-08-21",10377.74,10521.15,10377.74,10521.15,11530],["2017-08-22",10490.96,10528.69,10415.48,10415.48,9447],["2017-08-23",10302.27,10490.96,10264.53,10490.96,1810],["2017-08-24",10566.43,10566.43,10490.96,10521.15,1941],["2017-08-25",10453.22,10521.15,10453.22,10483.41,4166],["2017-08-28",10309.82,10566.43,10309.82,10566.43,3345],["2017-08-29",10490.96,10566.43,10415.48,10566.43,11730],["2017-08-30",10566.43,10566.43,10490.96,10490.96,11130],["2017-08-31",10490.96,10490.96,10415.48,10415.48,4425],["2017-09-01",10415.48,10566.43,10415.48,10490.96,2669],["2017-09-05",10415.48,10566.43,10415.48,10490.96,9965],["2017-09-06",10566.43,10604.17,10566.43,10604.17,6166],["2017-09-07",10566.43,10604.17,10566.43,10604.17,13930],["2017-09-08",10604.17,10604.17,10498.5,10558.88,7130],["2017-09-11",10506.05,10558.88,10415.48,10543.79,7812],["2017-09-12",10490.96,10543.79,10415.48,10415.48,9600],["2017-09-13",10407.93,10407.93,10264.53,10264.53,7850],["2017-09-14",10189.06,10287.17,10151.32,10264.53,12831],["2017-09-15",10287.17,10287.17,10204.15,10204.15,765],["2017-09-18",10211.7,10211.7,10189.06,10204.15,1510],["2017-09-19",10038.11,10166.42,10038.11,10166.42,11670],["2017-09-20",10189.06,10340.01,10189.06,10340.01,3720],["2017-09-21",10415.48,10415.48,10400.39,10400.39,841],["2017-09-22",10453.22,10634.36,10453.22,10634.36,3806],["2017-09-25",10717.38,10717.38,10453.22,10490.96,3035],["2017-09-26",10453.22,10460.77,10362.65,10362.65,3880],["2017-09-27",10340.01,10340.01,10302.27,10302.27,1980],["2017-09-28",10264.53,10407.93,10113.58,10407.93,2325],["2017-09-29",10340.01,10340.01,10340.01,10340.01,100],["2017-10-02",10113.58,10332.46,10113.58,10196.61,1900],["2017-10-03",10113.58,10113.58,9811.69,10038.11,17505],["2017-10-04",9894.71,10038.11,9894.71,9924.9,3122],["2017-10-05",10106.04,10113.58,9887.16,9887.16,3146],["2017-10-06",9894.71,9962.63,9887.16,9894.71,4269],["2017-10-09",9660.74,9947.54,9660.74,9834.33,1500],["2017-10-10",9962.63,10098.49,9955.09,10098.49,439],["2017-10-11",10038.11,10038.11,10038.11,10038.11,105],["2017-10-12",10038.11,10038.11,9811.69,9811.69,2953],["2017-10-13",9811.69,9811.69,9675.83,9675.83,16450],["2017-10-16",9675.83,9683.38,9547.52,9547.52,6100],["2017-10-17",9547.52,9547.52,9283.36,9434.31,8000],["2017-10-18",9434.31,9660.74,9434.31,9509.79,40295],["2017-10-19",9660.74,9660.74,9585.26,9585.26,14330],["2017-10-20",9645.64,10113.58,9630.55,10113.58,21000],["2017-10-23",10113.58,11087.2,10113.58,11087.2,28050],["2017-10-24",11170.23,11774.02,11094.75,11245.7,37480],["2017-10-25",11245.7,11245.7,10792.85,10868.33,17596],["2017-10-26",10868.33,10913.61,10868.33,10913.61,3680],["2017-10-27",10913.61,10913.61,10717.38,10785.31,10120],["2017-10-30",10830.59,11321.18,10830.59,11177.77,45021],["2017-10-31",11321.18,12294.8,11321.18,12294.8,30469],["2017-11-01",13509.94,13509.94,12679.72,12830.67,90628],["2017-11-02",13019.35,13208.04,12687.26,12792.93,37196],["2017-11-03",12755.19,12755.19,12091.02,12408.01,50123],["2017-11-06",12415.56,12679.72,12174.04,12664.62,30440],["2017-11-07",12679.72,12679.72,12408.01,12445.75,14170],["2017-11-08",12377.82,12755.19,12377.82,12604.24,19215],["2017-11-09",12453.29,12679.72,12453.29,12528.77,19269],["2017-11-10",12385.37,12453.29,12151.39,12264.61,22737],["2017-11-13",12264.61,12264.61,11924.97,11924.97,27514],["2017-11-14",11924.97,11924.97,11283.44,11472.12,51376],["2017-11-15",11509.86,11849.5,11509.86,11774.02,15958],["2017-11-16",11653.26,11774.02,11638.17,11660.81,11930],["2017-11-17",11623.07,11623.07,11472.12,11623.07,5710],["2017-11-20",11585.34,11585.34,11253.25,11253.25,10748],["2017-11-21",11109.85,11170.23,10868.33,10890.97,17045],["2017-11-22",10868.33,11238.15,10868.33,11034.37,3930],["2017-11-23",11034.37,11396.65,11019.28,11019.28,19306],["2017-11-24",10641.9,11162.68,10641.9,11162.68,10400],["2017-11-27",11170.23,11170.23,10868.33,11064.56,8060],["2017-11-28",11162.68,11170.23,10868.33,10875.88,15140],["2017-11-29",10875.88,10875.88,10717.38,10755.12,17034],["2017-11-30",10792.85,10868.33,10649.45,10755.12,15300],["2017-12-01",11057.01,11057.01,10641.9,10641.9,12027],["2017-12-04",10641.9,10792.85,10604.17,10792.85,7469],["2017-12-05",10611.71,10611.71,10377.74,10415.48,18488],["2017-12-06",10453.22,10709.83,10415.48,10430.58,24417],["2017-12-07",10423.03,10566.43,10415.48,10566.43,14100],["2017-12-08",9509.79,10423.03,9509.79,10377.74,22360],["2017-12-11",10377.74,11321.18,10340.01,10641.9,18857],["2017-12-12",10868.33,10868.33,10302.27,10641.9,11640],["2017-12-13",10634.36,10664.55,10536.24,10657.0,18590],["2017-12-14",10611.71,10611.71,10453.22,10596.62,7750],["2017-12-15",11623.07,11623.07,10543.79,10596.62,10065],["2017-12-18",11155.13,11200.42,10732.47,11079.66,37025],["2017-12-19",11019.28,11170.23,10740.02,10740.02,13330],["2017-12-20",10717.38,10936.26,10687.19,10717.38,2480],["2017-12-21",10581.53,10921.16,10566.43,10566.43,11345],["2017-12-22",10506.05,10566.43,10415.48,10566.43,22800],["2017-12-25",10490.96,10490.96,10415.48,10415.48,1620],["2017-12-26",10566.43,10566.43,10415.48,10453.22,13810],["2017-12-27",10415.48,10453.22,10264.53,10377.74,13120],["2017-12-28",10377.74,10566.43,10340.01,10536.24,18245],["2017-12-29",10528.69,10626.81,10528.69,10626.81,9960],["2018-01-02",10717.38,10717.38,10626.81,10649.45,19435],["2018-01-03",10868.33,10868.33,10649.45,10687.19,11420],["2018-01-04",10717.38,10717.38,10566.43,10641.9,18370],["2018-01-05",10566.43,10641.9,10453.22,10566.43,19110],["2018-01-08",10490.96,10558.88,10490.96,10536.24,18560],["2018-01-09",10634.36,10755.12,10543.79,10702.28,39339],["2018-01-10",10717.38,11275.89,10641.9,11170.23,53108],["2018-01-11",11472.12,11615.53,11396.65,11509.86,29340],["2018-01-12",11547.6,12302.34,11517.41,12226.87,44615],["2018-01-15",12226.87,12604.24,11932.52,12038.18,54590],["2018-01-16",12189.13,12189.13,11857.04,11857.04,28000],["2018-01-17",11857.04,12302.34,11857.04,12226.87,32280],["2018-01-18",12151.39,12279.7,12075.92,12075.92,49300],["2018-01-19",12189.13,12370.27,12075.92,12226.87,60820],["2018-01-22",12453.29,13449.56,12453.29,12755.19,60715],["2018-01-23",13736.36,13736.36,12528.77,12747.64,24120],["2018-01-24",12755.19,12830.67,12453.29,12521.22,29965],["2018-01-25",12528.77,12528.77,11924.97,11970.26,44485],["2018-01-26",11849.5,12302.34,11623.07,12151.39,31550],["2018-01-29",12830.67,12830.67,12226.87,12355.18,23185],["2018-01-30",12604.24,12604.24,12355.18,12566.5,33900],["2018-01-31",13819.38,13819.38,13208.04,13336.34,192608],["2018-02-01",13585.41,13585.41,13170.3,13170.3,23922],["2018-02-02",13208.04,13283.51,12989.16,13041.99,25108],["2018-02-05",13132.56,13215.59,12943.88,12943.88,46380],["2018-02-06",12687.26,12943.88,11849.5,12679.72,38220],["2018-02-07",13057.09,13057.09,12679.72,12792.93,21698],["2018-02-08",13057.09,13132.56,12830.67,12981.61,9280],["2018-02-09",12830.67,12981.61,12309.89,12830.67,15142],["2018-02-12",12830.67,13170.3,12830.67,13170.3,20540],["2018-02-13",13283.51,13585.41,13208.04,13577.86,21825],["2018-02-21",13887.31,14340.16,13887.31,14151.47,27830],["2018-02-22",14075.99,14151.47,13811.83,14083.54,41297],["2018-02-23",14340.16,14679.79,14113.73,14528.84,51401],["2018-02-26",14642.05,14642.05,14189.21,14264.68,29640],["2018-02-27",14340.16,14566.58,14189.21,14528.84,37532],["2018-02-28",14385.44,14868.48,14385.44,14566.58,38010],["2018-03-01",14566.58,14755.26,14340.16,14415.63,36517],["2018-03-02",14868.48,15170.37,14793.0,15087.35,68313],["2018-03-05",15094.9,15623.22,15094.9,15502.46,49670],["2018-03-06",15502.46,15623.22,15321.32,15623.22,31740],["2018-03-07",15630.77,16981.76,15623.22,16717.6,69131],["2018-03-08",16974.22,18385.59,16974.22,18385.59,120149],["2018-03-09",18642.2,19615.82,18113.88,18151.62,51615],["2018-03-12",18204.45,18340.3,17283.66,17396.87,72463],["2018-03-13",17736.51,18113.88,17396.87,18038.41,37261],["2018-03-14",18113.88,18415.78,17827.08,17962.93,38258],["2018-03-15",18113.88,18113.88,17623.3,17811.98,44370],["2018-03-16",17811.98,18340.3,17736.51,18151.62,91235],["2018-03-19",19697.08,19787.99,18030.4,19091.02,145120],["2018-03-20",19242.53,19697.08,19242.53,19394.05,61210],["2018-03-21",19545.56,19621.32,18621.32,18621.32,53480],["2018-03-22",18772.83,18787.98,17424.34,17424.34,94185],["2018-03-23",17121.31,17424.34,16212.21,17424.34,51380],["2018-03-26",17424.34,17424.34,16848.58,17121.31,11700],["2018-03-27",17121.31,17803.13,17121.31,17136.46,20483],["2018-03-28",17151.61,17272.82,16742.52,16742.52,20800],["2018-03-29",16742.52,16894.03,16060.7,16106.15,51470],["2018-03-30",16197.06,17091.01,15621.3,16363.73,32100],["2018-04-02",16439.49,16515.24,16136.45,16212.21,16600],["2018-04-03",16212.21,16257.67,15757.66,15984.94,65000],["2018-04-04",15833.42,16060.7,15606.15,15984.94,27400],["2018-04-05",15984.94,16666.76,15939.48,16606.15,19200],["2018-04-06",16515.24,16591.0,16136.45,16212.21,12800],["2018-04-09",16212.21,16212.21,15984.94,16060.7,17800],["2018-04-10",15681.91,15909.18,15636.45,15651.6,18900],["2018-04-11",15621.3,15742.51,15333.42,15378.87,31100],["2018-04-12",15303.12,15378.87,14697.05,15166.75,24900],["2018-04-13",15303.12,15454.63,15151.6,15166.75,13500],["2018-04-16",15166.75,15454.63,15166.75,15303.12,10200],["2018-04-17",15303.12,16060.7,15303.12,15894.03,24100],["2018-04-18",16287.97,16287.97,15606.15,15727.36,13700],["2018-04-19",15727.36,15757.66,15606.15,15727.36,19100],["2018-04-20",15681.91,15909.18,15681.91,15909.18,13600],["2018-04-23",16136.45,17378.89,16136.45,17272.82,94500],["2018-04-24",17303.13,18257.68,17303.13,17954.65,84300],["2018-04-26",17954.65,17954.65,17015.25,17121.31,79000],["2018-04-27",17348.58,17409.19,17045.55,17272.82,28900],["2018-05-02",17272.82,18909.2,17091.01,17091.01,130500],["2018-05-03",17272.82,17424.34,16212.21,17242.52,59500],["2018-05-04",17272.82,17424.34,16969.79,16969.79,24500],["2018-05-07",17136.46,17560.71,17121.31,17500.1,79260],["2018-05-08",17727.37,17727.37,17121.31,17409.19,28000],["2018-05-09",17121.31,17348.58,17121.31,17136.46,36100],["2018-05-10",17227.37,17227.37,16894.03,17136.46,20300],["2018-05-11",16818.28,16969.79,16515.24,16606.15,38600],["2018-05-14",16606.15,16666.76,15924.33,16060.7,65900],["2018-05-15",15924.33,16454.64,15787.97,16136.45,36800],["2018-05-16",16136.45,16227.36,15757.66,15757.66,23500],["2018-05-17",15909.18,16212.21,15757.66,15909.18,45900],["2018-05-18",16045.54,16045.54,15757.66,15909.18,20900],["2018-05-21",15924.33,16439.49,15909.18,16181.91,25300],["2018-05-22",16181.91,16181.91,15500.09,15575.85,45600],["2018-05-23",15454.63,15787.97,15303.12,15787.97,24300],["2018-05-24",15894.03,15924.33,15378.87,15378.87,11000],["2018-05-25",15454.63,15757.66,14833.42,14833.42,43200],["2018-05-28",15000.08,15000.08,13424.32,13454.62,78300],["2018-05-29",13424.32,14545.54,13424.32,14515.23,33000],["2018-05-30",14545.54,14621.29,13939.47,14075.84,44800],["2018-05-31",14545.54,14545.54,14090.99,14545.54,37290],["2018-06-01",14287.96,14772.81,14242.5,14590.99,21000],["2018-06-04",14333.41,15606.15,14318.26,15454.63,40000],["2018-06-05",15818.27,16060.7,15378.87,15924.33,53900],["2018-06-06",16348.58,16651.61,15909.18,16651.61,41100],["2018-06-07",16560.7,17272.82,16439.49,16439.49,32400],["2018-06-08",16136.45,16363.73,16045.54,16075.85,29100],["2018-06-11",15894.03,16363.73,15757.66,15757.66,39700],["2018-06-12",15606.15,15606.15,15060.69,15303.12,31800],["2018-06-13",13787.96,15742.51,13787.96,15727.36,24300],["2018-06-14",15863.73,15863.73,15424.33,15469.78,21000],["2018-06-15",15469.78,15757.66,15454.63,15757.66,10200],["2018-06-18",15757.66,15757.66,15060.69,15151.6,29100],["2018-06-19",15000.08,15000.08,14106.14,14394.02,49800],["2018-06-20",14575.84,14939.48,14545.54,14939.48,14100],["2018-06-21",15000.08,15151.6,14697.05,14803.11,9800],["2018-06-22",14590.99,14909.17,14590.99,14697.05,17600],["2018-06-25",15151.6,15151.6,14697.05,15151.6,23800],["2018-06-26",14848.57,15075.84,14848.57,15000.08,16100],["2018-06-27",14863.72,15000.08,14697.05,14712.2,7200],["2018-06-28",14712.2,14848.57,14636.45,14651.6,13600],["2018-06-29",14651.6,14651.6,14469.78,14545.54,11600],["2018-07-02",14484.93,14848.57,14227.35,14697.05,55700],["2018-07-03",14697.05,14924.33,14378.87,14681.9,20700],["2018-07-04",14545.54,15000.08,14545.54,15000.08,30000],["2018-07-05",15000.08,15136.45,14848.57,15000.08,41600],["2018-07-06",15090.99,15606.15,15000.08,15454.63,41000],["2018-07-09",15681.91,15818.27,15454.63,15454.63,9100],["2018-07-10",15454.63,15454.63,15151.6,15151.6,8700],["2018-07-11",15151.6,15484.94,14727.36,15439.48,25700],["2018-07-12",15015.24,15454.63,15015.24,15303.12,3700],["2018-07-13",15500.09,15591.0,15333.42,15454.63,8100],["2018-07-16",15454.63,15454.63,15151.6,15439.48,8200],["2018-07-17",15378.87,16409.18,15363.72,16363.73,41700],["2018-07-18",16424.33,17197.07,16394.03,17166.76,47800],["2018-07-19",17181.92,17197.07,16818.28,16818.28,15600],["2018-07-20",16818.28,17560.71,16818.28,17560.71,53700],["2018-07-23",17621.31,17621.31,16818.28,17181.92,14400],["2018-07-24",17197.07,17272.82,16984.94,17045.55,16800],["2018-07-25",17409.19,17424.34,16681.91,16681.91,25700],["2018-07-26",16681.91,17424.34,16394.03,16969.79,101100],["2018-07-27",16969.79,17000.1,16212.21,16287.97,63700],["2018-07-30",16287.97,16287.97,15606.15,15757.66,53300],["2018-07-31",15757.66,16136.45,15606.15,16060.7,29900],["2018-08-01",15909.18,16363.73,15909.18,16030.39,13300],["2018-08-02",16060.7,16212.21,15909.18,16181.91,19700],["2018-08-03",16181.91,16666.76,16181.91,16454.64,29400],["2018-08-06",16454.64,16454.64,16212.21,16454.64,8800],["2018-08-07",16075.85,16666.76,16075.85,16469.79,27100],["2018-08-08",16439.49,16515.24,16287.97,16515.24,21400],["2018-08-09",16545.55,16636.46,16303.12,16363.73,16400],["2018-08-10",16136.45,16515.24,16060.7,16227.36,12800],["2018-08-13",16151.61,16257.67,16060.7,16257.67,11400],["2018-08-14",16091.0,16303.12,16075.85,16303.12,23000],["2018-08-15",16212.21,16212.21,16030.39,16030.39,15000],["2018-08-16",16000.09,16212.21,15909.18,16212.21,19900],["2018-08-17",16075.85,16348.58,15833.42,15833.42,21800],["2018-08-20",15878.88,16060.7,15787.97,16060.7,31100],["2018-08-21",15833.42,15984.94,15833.42,15909.18,14600],["2018-08-22",15984.94,15984.94,15606.15,15712.21,27600],["2018-08-23",15712.21,15939.48,15712.21,15833.42,25300],["2018-08-24",15757.66,16045.54,15757.66,16030.39,11900],["2018-08-27",16030.39,16666.76,15909.18,16575.85,215100],["2018-08-28",16575.85,17424.34,16318.27,17424.34,112300],["2018-08-29",17469.8,18333.44,17272.82,17787.98,52000],["2018-08-30",17424.34,18015.25,17424.34,17424.34,23000],["2018-08-31",17681.92,17727.37,17424.34,17424.34,18400],["2018-09-04",17439.49,17878.89,17439.49,17697.07,25000],["2018-09-05",17424.34,17803.13,17272.82,17424.34,14700],["2018-09-06",17424.34,18712.23,17424.34,18333.44,185700],["2018-09-07",18333.44,18484.95,18181.92,18257.68,36800],["2018-09-10",18106.16,18787.98,18106.16,18606.17,23700],["2018-09-11",18606.17,18939.5,18591.01,18787.98,39300],["2018-09-12",18787.98,18787.98,18515.26,18727.38,12510],["2018-09-13",18651.62,18772.83,18515.26,18515.26,27300],["2018-09-14",18560.71,18651.62,18484.95,18575.86,15800],["2018-09-17",18484.95,19848.6,18484.95,19439.5,57900],["2018-09-18",19439.5,19439.5,19091.02,19242.53,18400],["2018-09-19",19242.53,19318.29,18787.98,18787.98,66400],["2018-09-20",18924.35,19394.05,18924.35,18984.96,39900],["2018-09-21",19000.11,19091.02,18878.89,18924.35,13800],["2018-09-24",19719.49,19719.49,18924.35,18924.35,24700],["2018-09-25",18972.06,20816.78,18924.35,20816.78,45600],["2018-09-26",20673.66,21627.83,20514.63,21611.92,94600],["2018-09-27",21150.74,22741.02,21150.74,22741.02,95300],["2018-09-28",22741.02,23218.11,21961.79,22184.43,38800],["2018-10-01",22184.43,23027.28,22184.43,22852.34,26400],["2018-10-02",22582.0,22582.0,22104.91,22343.45,30500],["2018-10-03",22104.91,22566.09,22104.91,22327.55,11100],["2018-10-04",22104.91,22407.07,22104.91,22263.94,11200],["2018-10-05",22263.94,23456.65,22263.94,23122.69,81300],["2018-10-08",23059.08,23218.11,22582.0,22741.02,18400],["2018-10-09",22820.54,23059.08,22741.02,22979.57,32400],["2018-10-10",22979.57,24013.25,22884.15,23854.22,45800],["2018-10-11",22263.94,24649.36,22263.94,23218.11,106300],["2018-10-12",23059.08,23218.11,22741.02,22931.86,45500],["2018-10-15",22979.57,23059.08,22820.54,22931.86,9900],["2018-10-16",22741.02,23536.17,22741.02,22868.25,20000],["2018-10-17",22884.15,23345.33,22772.83,22820.54,22900],["2018-10-18",22804.64,22820.54,20832.69,20832.69,102600],["2018-10-19",20673.66,21707.34,19862.62,21150.74,66800],["2018-10-22",21150.74,21309.77,20530.53,21118.94,19900],["2018-10-23",20689.56,21055.33,20371.51,20832.69,30500],["2018-10-24",20673.66,20673.66,19560.46,19560.46,59200],["2018-10-25",19401.43,19576.36,18097.4,19242.41,86300],["2018-10-26",19544.56,19560.46,18129.21,18765.32,68400],["2018-10-29",18765.32,18765.32,17906.57,17970.18,38800],["2018-10-30",18288.24,18288.24,16173.16,16173.16,272800],["2018-10-31",16220.87,17016.01,15107.67,16618.44,232600],["2018-11-01",16697.96,17652.12,16697.96,17031.91,224200],["2018-11-02",17031.91,17334.07,16793.37,17206.85,38100],["2018-11-05",17016.01,17175.04,16825.18,17016.01,34100],["2018-11-06",17016.01,17334.07,17016.01,17031.91,22800],["2018-11-07",17047.82,17095.53,16952.4,17047.82,27900],["2018-11-08",17095.53,17175.04,17047.82,17047.82,10500],["2018-11-09",17047.82,17047.82,16936.5,17047.82,23100],["2018-11-12",16936.5,17016.01,16872.89,16936.5,14300],["2018-11-13",16856.98,16856.98,16713.86,16856.98,10500],["2018-11-14",16697.96,16936.5,16697.96,16936.5,42600],["2018-11-15",16697.96,18288.24,16697.96,17906.57,35400],["2018-11-16",17954.28,18479.07,17906.57,18447.26,38200],["2018-11-19",18447.26,19067.47,18288.24,18447.26,16100],["2018-11-20",18129.21,18367.75,17683.93,17811.15,52505],["2018-11-21",17493.1,17811.15,17493.1,17652.12,31400],["2018-11-22",17731.64,18049.69,17699.83,18049.69,4221],["2018-11-23",17827.05,17890.67,17795.25,17811.15,7400],["2018-11-26",17795.25,17795.25,17493.1,17683.93,9300],["2018-11-27",17524.9,17683.93,17334.07,17493.1,16300],["2018-11-28",17413.58,17747.54,17413.58,17652.12,5800],["2018-11-29",17731.64,17795.25,17699.83,17763.44,3025],["2018-11-30",17763.44,17795.25,17731.64,17747.54,7800],["2018-12-03",17811.15,18129.21,17811.15,17906.57,23005],["2018-12-04",17906.57,18606.29,17906.57,18447.26,30900],["2018-12-05",18447.26,19560.46,18208.72,19401.43,45000],["2018-12-06",19242.41,19799.0,19242.41,19544.56,33450],["2018-12-07",19528.66,20291.99,19528.66,20037.55,21015],["2018-12-10",20037.55,20037.55,19401.43,19878.52,33000],["2018-12-11",19878.52,20037.55,19799.0,19926.23,23400],["2018-12-12",20180.67,20498.73,20164.77,20498.73,13700],["2018-12-13",19878.52,20657.76,19878.52,20562.34,17100],["2018-12-14",20641.85,21373.38,20641.85,21230.26,45600],["2018-12-17",21436.99,21945.88,19878.52,20705.46,60132],["2018-12-18",20117.06,20117.06,19560.46,19878.52,56950],["2018-12-19",20435.12,20912.2,20085.25,20816.78,28400],["2018-12-20",20991.71,20991.71,20196.57,20673.66,18800],["2018-12-21",20673.66,20705.46,20069.35,20673.66,25300],["2018-12-24",20673.66,20673.66,19958.03,20514.63,41600],["2018-12-25",20339.7,20339.7,19639.98,20037.55,41800],["2018-12-26",19894.42,20180.67,19894.42,20180.67,12300],["2018-12-27",20212.48,20991.71,20196.57,20991.71,51505],["2018-12-28",21023.52,21150.74,20816.78,20959.91,18200],["2019-01-02",20594.14,20944.01,20594.14,20689.56,25240],["2019-01-03",20832.69,20832.69,20212.48,20578.24,26000],["2019-01-04",20530.53,20832.69,20514.63,20832.69,24800],["2019-01-07",20832.69,21675.54,20832.69,21627.83,45100],["2019-01-08",21627.83,21707.34,21389.29,21532.41,13700],["2019-01-09",21532.41,21707.34,21357.48,21357.48,16100],["2019-01-10",21357.48,21389.29,20928.1,20991.71,28105],["2019-01-11",20991.71,21436.99,20959.91,21214.35,18800],["2019-01-14",21214.35,21214.35,20355.6,20435.12,50900],["2019-01-15",20355.6,20657.76,20069.35,20117.06,42110],["2019-01-16",20117.06,20466.92,20117.06,20339.7,14600],["2019-01-17",20228.38,20276.09,20069.35,20069.35,40400],["2019-01-18",20069.35,20069.35,19544.56,19544.56,23900],["2019-01-21",19401.43,19480.95,18288.24,18479.07,56700],["2019-01-22",18924.35,19480.95,18924.35,19210.6,21600],["2019-01-23",19210.6,19433.24,18924.35,19401.43,4500],["2019-01-24",19162.89,19369.63,19083.38,19274.21,9800],["2019-01-25",19465.04,19465.04,19274.21,19274.21,9300],["2019-01-28",19194.7,19401.43,19194.7,19242.41,12200],["2019-01-29",19226.5,20117.06,19226.5,20117.06,21200],["2019-01-30",20673.66,20832.69,19401.43,19878.52,44906],["2019-01-31",19735.39,19799.0,19576.36,19608.17,13600],["2019-02-01",19576.36,19799.0,19576.36,19799.0,13800],["2019-02-11",19799.0,20037.55,19799.0,19958.03,15000],["2019-02-12",19958.03,20196.57,19719.49,19719.49,45400],["2019-02-13",19799.0,19814.91,19639.98,19799.0,22300],["2019-02-14",19719.49,19719.49,19496.85,19592.27,18400],["2019-02-15",19560.46,19639.98,19496.85,19528.66,9400],["2019-02-18",19639.98,19799.0,19560.46,19560.46,13310],["2019-02-19",19592.27,19719.49,19560.46,19719.49,10500],["2019-02-20",19592.27,19703.59,19480.95,19703.59,21100],["2019-02-21",19703.59,19799.0,19655.88,19703.59,8900],["2019-02-22",19687.68,20355.6,19687.68,20355.6,26540],["2019-02-25",20355.6,21309.77,20355.6,21023.52,44805],["2019-02-26",21071.23,21134.84,20673.66,20673.66,42850],["2019-02-27",20657.76,20832.69,20514.63,20673.66,11800],["2019-02-28",20546.44,20562.34,19878.52,19973.93,43500],["2019-03-01",19878.52,20196.57,19878.52,20180.67,6200],["2019-03-04",20196.57,20498.73,20069.35,20260.19,10425],["2019-03-05",20180.67,20228.38,20037.55,20180.67,8400],["2019-03-06",20069.35,20594.14,20069.35,20594.14,17015],["2019-03-07",20673.66,20832.69,20530.53,20673.66,31400],["2019-03-08",20641.85,20673.66,20435.12,20673.66,8200],["2019-03-11",20673.66,20737.27,20482.82,20737.27,9200],["2019-03-12",20673.66,20832.69,20546.44,20673.66,15600],["2019-03-13",20530.53,20673.66,20355.6,20514.63,14300],["2019-03-14",20355.6,20753.17,20355.6,20657.76,9500],["2019-03-15",20610.05,20737.27,20514.63,20610.05,5500],["2019-03-18",20753.17,20832.69,20594.14,20673.66,7900],["2019-03-19",20594.14,20753.17,20594.14,20657.76,10900],["2019-03-20",20435.12,20594.14,20435.12,20514.63,1000],["2019-03-21",20482.82,20514.63,20307.89,20307.89,12000],["2019-03-22",20196.57,20307.89,20069.35,20307.89,7300],["2019-03-25",20212.48,20355.6,20037.55,20196.57,7800],["2019-03-26",20276.09,20276.09,20037.55,20053.45,6100],["2019-03-27",20053.45,20435.12,20053.45,20339.7,5000],["2019-03-28",20323.8,20419.21,20323.8,20403.31,3600],["2019-03-29",20403.31,20435.12,20196.57,20196.57,8500],["2019-04-01",20228.38,20435.12,20228.38,20355.6,11400],["2019-04-02",20371.51,20371.51,20355.6,20355.6,3000],["2019-04-03",20355.6,21309.77,20276.09,21293.87,41400],["2019-04-04",20673.66,21293.87,20673.66,21214.35,10500],["2019-04-05",21277.97,21675.54,21214.35,21516.51,33500],["2019-04-08",21627.83,21627.83,21389.29,21516.51,12400],["2019-04-09",21516.51,21516.51,21230.26,21309.77,11100],["2019-04-10",21150.74,21182.55,20912.2,20959.91,11500],["2019-04-11",20991.71,20991.71,20912.2,20975.81,8100],["2019-04-12",20975.81,21007.62,20928.1,20928.1,10400],["2019-04-16",20832.69,20928.1,20514.63,20673.66,19000],["2019-04-17",20673.66,20673.66,20435.12,20435.12,17200],["2019-04-18",20435.12,20498.73,20180.67,20435.12,34600],["2019-04-19",20578.24,21309.77,20578.24,21230.26,76900],["2019-04-22",21150.74,23218.11,21150.74,23218.11,174000],["2019-04-23",23695.19,25539.92,23074.98,23218.11,396090],["2019-04-24",22820.54,23695.19,22168.52,23695.19,13375],["2019-04-25",23234.01,23234.01,22582.0,22693.32,21500],["2019-04-26",22597.9,22741.02,22057.2,22120.81,41000],["2019-05-02",22104.91,22820.54,21945.88,22725.12,17400],["2019-05-03",22677.41,22677.41,22518.39,22582.0,1800],["2019-05-06",22582.0,22900.05,22422.97,22756.93,9200],["2019-05-07",22884.15,22884.15,22741.02,22741.02,3700],["2019-05-08",22741.02,22788.73,22582.0,22788.73,4900],["2019-05-09",22884.15,23933.74,22884.15,23711.1,46600],["2019-05-10",23742.9,24410.82,23742.9,24331.31,25300],["2019-05-13",24347.21,25205.96,24347.21,25205.96,20200],["2019-05-14",25205.96,25412.7,24092.76,24474.43,91500],["2019-05-15",24474.43,24649.36,24172.28,24490.33,24200],["2019-05-16",24331.31,24808.39,24331.31,24808.39,37800],["2019-05-17",24887.9,24967.42,24506.24,24522.14,37300],["2019-05-20",24522.14,24760.68,24331.31,24649.36,59600],["2019-05-21",24649.36,24697.07,24569.85,24649.36,28700],["2019-05-22",24649.36,25094.64,24538.04,24967.42,31100],["2019-05-23",25190.06,25762.56,25190.06,25539.92,89600],["2019-05-24",25539.92,25635.34,25078.74,25078.74,89700],["2019-05-27",25078.74,25508.11,24808.39,25444.5,79300],["2019-06-06",25444.5,26239.64,25285.47,25333.18,31620],["2019-06-07",25380.89,25444.5,25126.45,25126.45,18330],["2019-06-10",25190.06,25285.47,24490.33,24490.33,17990],["2019-06-11",24649.36,24649.36,24172.28,24331.31,16440],["2019-06-12",24490.33,24490.33,23854.22,23854.22,36150],["2019-06-13",23695.19,23695.19,23218.11,23218.11,21190],["2019-06-14",23218.11,24013.25,23218.11,24013.25,16950],["2019-06-17",24013.25,24331.31,23536.17,24251.79,18340],["2019-06-18",24331.31,24331.31,22900.05,23854.22,6810],["2019-06-19",23854.22,24013.25,23536.17,23695.19,7460],["2019-06-20",25342.72,25342.72,24083.22,24197.72,26300],["2019-06-21",24617.56,24617.56,24445.81,24464.89,7150],["2019-06-24",24617.56,24617.56,24522.14,24617.56,7470],["2019-06-25",24617.56,24999.22,24617.56,24903.81,15630],["2019-06-26",24999.22,24999.22,24732.06,24808.39,6150],["2019-06-27",24808.39,25018.31,24732.06,24941.97,9240],["2019-06-28",24827.47,25056.47,24827.47,25056.47,8890],["2019-07-01",25056.47,25724.39,25056.47,25686.23,16300],["2019-07-02",25953.39,26315.98,25686.23,25953.39,21750],["2019-07-03",25953.39,26125.14,25762.56,26010.64,9490],["2019-07-04",25972.48,26239.64,25953.39,25953.39,12560],["2019-07-05",25953.39,26144.23,25953.39,26125.14,12650],["2019-07-08",26182.39,26182.39,25838.89,25838.89,11950],["2019-07-09",26144.23,26144.23,25800.73,25857.98,10740],["2019-07-10",25953.39,25953.39,25800.73,25857.98,9050],["2019-07-11",25857.98,26029.73,25857.98,25953.39,7130],["2019-07-12",25953.39,26048.81,25800.73,25953.39,7420],["2019-07-15",25953.39,25953.39,25686.23,25686.23,14510],["2019-07-16",25667.14,25743.48,25380.89,25705.31,18020],["2019-07-17",25762.56,26086.98,25705.31,25762.56,20890],["2019-07-18",25762.56,26525.89,25762.56,26296.89,62290],["2019-07-19",26048.81,26888.48,26048.81,26392.31,103740],["2019-07-22",27079.31,27613.65,26716.73,27480.06,67800],["2019-07-23",28243.4,28243.4,27327.4,27499.15,47050],["2019-07-24",27518.23,27537.31,26525.89,26773.98,74550],["2019-07-25",26793.06,28338.82,26793.06,28300.65,77300],["2019-07-26",28625.07,28625.07,28052.56,28338.82,68140],["2019-07-29",28357.9,28357.9,27594.56,27861.73,45160],["2019-07-30",28281.57,29273.9,28219.54,28529.65,114490],["2019-07-31",28529.65,28684.7,28374.6,28653.69,17460],["2019-08-01",28653.69,28653.69,28064.49,28281.57,28020],["2019-08-02",27940.45,28250.55,26855.08,28250.55,56870],["2019-08-05",27754.39,28374.6,27599.33,27785.4,14910],["2019-08-06",27785.4,27785.4,27444.28,27444.28,15800],["2019-08-07",27568.32,27909.44,27289.23,27878.43,25210],["2019-08-08",27909.44,27909.44,27444.28,27599.33,10340],["2019-08-09",27599.33,27816.41,27444.28,27568.32,14530],["2019-08-12",27568.32,28064.49,27568.32,27847.42,12190],["2019-08-13",27909.44,27909.44,27599.33,27816.41,24030],["2019-08-14",27909.44,29025.82,27785.4,28529.65,138820],["2019-08-15",28529.65,28529.65,28064.49,28467.63,11580],["2019-08-16",28622.68,28622.68,28405.61,28405.61,21720],["2019-08-19",28405.61,28405.61,27568.32,27568.32,36730],["2019-08-20",26979.12,27568.32,26979.12,27351.25,28020],["2019-08-21",27289.23,27878.43,27103.17,27289.23,15670],["2019-08-22",27289.23,27289.23,27010.14,27134.18,25510],["2019-08-23",27134.18,27568.32,27134.18,27320.24,17840],["2019-08-26",27227.21,27475.29,27196.2,27475.29,24070],["2019-08-27",27599.33,27847.42,27475.29,27537.31,27500],["2019-08-28",27909.44,27909.44,27444.28,27816.41,36340],["2019-08-29",28002.47,28002.47,27444.28,27599.33,29000],["2019-08-30",27599.33,27599.33,27413.27,27568.32,20240],["2019-09-03",27568.32,27847.42,27351.25,27568.32,14770],["2019-09-04",27568.32,27568.32,27072.16,27134.18,24520],["2019-09-05",27599.33,27599.33,27134.18,27165.19,6200],["2019-09-06",27506.3,27537.31,27134.18,27289.23,4530],["2019-09-09",27103.17,27134.18,27010.14,27010.14,9450],["2019-09-10",27010.14,27072.16,26048.81,26451.95,38030],["2019-09-11",26358.91,26669.02,26141.84,26296.89,16610],["2019-09-12",26296.89,26762.05,26296.89,26762.05,9660],["2019-09-13",26762.05,27134.18,26669.02,27134.18,6620],["2019-09-16",27289.23,27289.23,26700.03,27134.18,7070],["2019-09-17",26700.03,27134.18,26700.03,26824.07,8070],["2019-09-18",26979.12,27103.17,26700.03,26917.1,7280],["2019-09-19",26917.1,26917.1,25056.47,26793.06,24640],["2019-09-20",26979.12,27909.44,26669.02,27785.4,47990],["2019-09-23",27785.4,27940.45,27134.18,27754.39,13970],["2019-09-24",27320.24,27847.42,27072.16,27289.23,10350],["2019-09-25",27134.18,27289.23,26979.12,27289.23,8960],["2019-09-26",27165.19,27258.22,26917.1,27227.21,12860],["2019-09-27",26979.12,27599.33,26979.12,27413.27,22980],["2019-09-30",27599.33,27599.33,27165.19,27506.3,4930],["2019-10-01",27289.23,27599.33,26979.12,27599.33,42180],["2019-10-02",27599.33,28777.73,27134.18,28560.66,85690],["2019-10-03",28560.66,28839.75,27971.46,28622.68,14030],["2019-10-04",28622.68,28715.71,28219.54,28529.65,17850],["2019-10-07",28529.65,28622.68,27909.44,28374.6,21630],["2019-10-08",28219.54,28312.58,27909.44,28095.5,16150],["2019-10-09",27909.44,28250.55,27909.44,28095.5,13160],["2019-10-10",28219.54,28529.65,28219.54,28498.64,17340],["2019-10-11",28219.54,29149.86,28219.54,29149.86,36310],["2019-10-14",29304.91,29770.07,29180.87,29273.9,88820],["2019-10-15",29273.9,29273.9,28994.81,29056.83,18180],["2019-10-16",29304.91,29770.07,28994.81,29149.86,84370],["2019-10-17",29304.91,29304.91,28901.77,29025.82,43000],["2019-10-18",29149.86,29149.86,27599.33,28529.65,175570],["2019-10-21",28064.49,28529.65,27599.33,28064.49,101020],["2019-10-22",27909.44,28374.6,27444.28,27754.39,64750],["2019-10-23",27599.33,28374.6,27289.23,27661.36,49240],["2019-10-24",28064.49,28188.53,27692.37,28157.52,28490],["2019-10-25",28529.65,28529.65,27909.44,28498.64,68300],["2019-10-28",28529.65,28529.65,28064.49,28498.64,40680],["2019-10-29",28498.64,28498.64,27909.44,28436.62,31000],["2019-10-30",28219.54,28219.54,27599.33,28064.49,50170],["2019-10-31",27847.42,28064.49,27289.23,27909.44,49910],["2019-11-01",27909.44,28126.51,27289.23,27909.44,22680],["2019-11-04",27909.44,27909.44,26917.1,27785.4,55210],["2019-11-05",27630.34,27878.43,27599.33,27723.38,19040],["2019-11-06",27289.23,27878.43,27289.23,27599.33,37950],["2019-11-07",27599.33,27599.33,26979.12,27444.28,39970],["2019-11-08",27413.27,27444.28,26979.12,27444.28,25870],["2019-11-11",27692.37,27692.37,26979.12,27258.22,18380],["2019-11-12",27258.22,27258.22,26669.02,27134.18,8060],["2019-11-13",26917.1,27134.18,26669.02,26762.05,19200],["2019-11-14",26824.07,27227.21,26824.07,27227.21,7740],["2019-11-15",27227.21,27754.39,27227.21,27599.33,29600],["2019-11-18",27847.42,27847.42,27444.28,27599.33,13000],["2019-11-19",27599.33,27754.39,27320.24,27444.28,9920],["2019-11-20",27599.33,27599.33,26420.94,27134.18,36770],["2019-11-21",27134.18,27289.23,26824.07,27134.18,4430],["2019-11-22",27444.28,27444.28,26948.11,26979.12,3860],["2019-11-25",27134.18,27134.18,26700.03,26793.06,8270],["2019-11-26",26731.04,26917.1,26389.93,26544.98,13130],["2019-11-27",26513.97,26638.01,26513.97,26513.97,5580],["2019-11-28",26513.97,26607.0,26389.93,26513.97,8190],["2019-11-29",26513.97,26669.02,26358.91,26358.91,14920],["2019-12-02",26544.98,26544.98,25459.61,25521.63,25670],["2019-12-03",25831.74,26203.86,25428.6,25428.6,23460],["2019-12-04",25831.74,26203.86,25614.66,26172.85,6220],["2019-12-05",26203.86,26203.86,25428.6,25428.6,15760],["2019-12-06",25738.71,25738.71,24963.44,25521.63,21240],["2019-12-09",25707.69,25707.69,25552.64,25583.65,2920],["2019-12-10",25521.63,25521.63,25118.5,25273.55,6940],["2019-12-11",25273.55,25552.64,25273.55,25521.63,5110],["2019-12-12",25459.61,25583.65,25459.61,25583.65,1950],["2019-12-13",25676.68,25676.68,25428.6,25459.61,2390],["2019-12-16",25552.64,25583.65,25552.64,25552.64,1830],["2019-12-17",25118.5,25428.6,24963.44,24963.44,9830],["2019-12-18",25242.54,25242.54,24808.39,25087.48,3130],["2019-12-19",24963.44,25087.48,24188.18,24901.42,10590],["2019-12-20",24591.32,24901.42,24188.18,24188.18,18140],["2019-12-23",24188.18,25056.47,23257.87,23505.95,35950],["2019-12-24",23536.96,24188.18,23536.96,24188.18,13390],["2019-12-25",24591.32,24653.34,24219.19,24591.32,13650],["2019-12-26",24591.32,24622.33,24498.29,24498.29,16260],["2019-12-27",24188.18,24591.32,24188.18,24591.32,4320],["2019-12-30",24374.24,24653.34,24374.24,24498.29,4980],["2019-12-31",24002.12,24560.31,24002.12,24219.19,8990],["2020-01-02",24343.23,24653.34,24343.23,24622.33,4570],["2020-01-03",24653.34,25118.5,24560.31,25118.5,12880],["2020-01-06",26017.8,26048.81,24808.39,25428.6,30110],["2020-01-07",25428.6,25800.73,25428.6,25428.6,10530],["2020-01-08",25428.6,25428.6,24839.4,24839.4,8700],["2020-01-09",24839.4,25428.6,24498.29,25118.5,10310],["2020-01-10",24839.4,25118.5,24529.3,24963.44,10470],["2020-01-13",24963.44,24963.44,24529.3,24560.31,7450],["2020-01-14",24901.42,24901.42,24343.23,24343.23,7210],["2020-01-15",24250.2,24808.39,24250.2,24529.3,10860],["2020-01-16",24591.32,25459.61,24498.29,24498.29,14520],["2020-01-17",24498.29,24870.41,24498.29,24808.39,14010],["2020-01-20",24560.31,25087.48,24188.18,25087.48,19850],["2020-01-21",24560.31,24560.31,24188.18,24343.23,45060],["2020-01-22",24188.18,24653.34,24126.16,24498.29,65750],["2020-01-30",24498.29,24498.29,24033.13,24188.18,34140],["2020-01-31",24188.18,24188.18,22947.76,23009.78,40400],["2020-02-03",21490.27,21707.34,21428.25,21707.34,104480],["2020-02-04",21862.39,23226.86,21397.24,22358.56,54850],["2020-02-05",22916.75,23257.87,22637.66,22947.76,5730],["2020-02-06",22947.76,22947.76,22637.66,22947.76,10100],["2020-02-07",23102.81,23102.81,22947.76,23102.81,6850],["2020-02-10",22792.71,22792.71,22513.61,22513.61,10440],["2020-02-11",22358.56,22761.7,22358.56,22513.61,3730],["2020-02-12",22637.66,23226.86,22544.62,23195.85,10840],["2020-02-13",22947.76,23102.81,22668.67,23102.81,4070],["2020-02-14",22544.62,22947.76,22544.62,22792.71,4130],["2020-02-17",23040.79,23040.79,22637.66,22792.71,630],["2020-02-18",22513.61,22761.7,22482.6,22575.64,14960],["2020-02-19",22513.61,22606.65,22327.55,22327.55,16930],["2020-02-20",22327.55,22575.64,22172.5,22482.6,4700],["2020-02-21",22327.55,22730.69,22172.5,22482.6,4280],["2020-02-24",22482.6,22482.6,21614.31,21769.36,18020],["2020-02-25",21056.12,21955.43,21056.12,21955.43,7750],["2020-02-26",21707.34,21831.38,21645.32,21800.37,4780],["2020-02-27",21428.25,21862.39,20466.92,21707.34,11290],["2020-02-28",21428.25,21552.29,21025.11,21087.13,38440],["2020-03-02",21087.13,21087.13,20311.87,20777.03,19180],["2020-03-03",21025.11,22017.45,20870.06,21490.27,6580],["2020-03-04",21087.13,21521.28,21087.13,21521.28,8710],["2020-03-05",21459.26,21707.34,21242.18,21242.18,3700],["2020-03-06",21490.27,21490.27,21118.14,21397.24,2640],["2020-03-09",20404.9,20404.9,19908.73,19908.73,123980],["2020-03-10",18637.3,19288.52,18637.3,19226.5,55950],["2020-03-11",19226.5,19381.55,17893.05,17893.05,221460],["2020-03-12",16714.65,17365.87,16652.63,16652.63,54780],["2020-03-13",15489.74,16280.51,15489.74,16280.51,125570],["2020-03-16",16280.51,17396.88,16280.51,17055.77,38480],["2020-03-17",17148.8,18234.17,17055.77,18234.17,53850],["2020-03-18",19257.51,19505.6,19226.5,19505.6,19360],["2020-03-19",20156.82,20746.02,18761.35,19846.71,54400],["2020-03-20",19350.54,19815.7,18606.29,19784.69,58410],["2020-03-23",18637.3,18637.3,18420.23,18420.23,84790],["2020-03-24",17210.82,17644.97,17148.8,17148.8,108690],["2020-03-25",17148.8,17644.97,16404.55,16404.55,121770],["2020-03-26",16404.55,16404.55,15753.33,15815.35,84320],["2020-03-27",16373.54,16373.54,15474.23,15815.35,80890],["2020-03-30",15319.18,15443.22,14714.48,14947.06,75660],["2020-03-31",15195.14,15815.35,13954.72,14574.93,47090],["2020-04-01",14574.93,15567.26,14574.93,15567.26,42790],["2020-04-03",15567.26,16311.52,15567.26,16125.45,34760],["2020-04-06",16590.61,16993.75,16125.45,16993.75,53880],["2020-04-07",17055.77,17179.81,16187.47,16342.53,70480],["2020-04-08",15970.4,16621.62,15970.4,16590.61,35150],["2020-04-09",16745.66,17210.82,16621.62,16993.75,50320],["2020-04-10",17210.82,17210.82,16497.58,16652.63,21440],["2020-04-13",16807.68,17272.84,16807.68,16993.75,51900],["2020-04-14",16993.75,17055.77,16559.6,16590.61,70870],["2020-04-15",16590.61,16900.72,16590.61,16745.66,39470],["2020-04-16",16745.66,17055.77,16590.61,17055.77,25690],["2020-04-17",17365.87,18141.14,17210.82,17986.08,80260],["2020-04-20",17986.08,19009.43,17986.08,18606.29,82730],["2020-04-21",18606.29,18606.29,17520.93,17551.94,106210],["2020-04-22",17086.78,17893.05,17055.77,17738.0,53490],["2020-04-23",18265.18,18265.18,17738.0,17738.0,29940],["2020-04-24",17738.0,17738.0,17427.89,17675.98,13890],["2020-04-27",17675.98,18141.14,17427.89,17520.93,31490],["2020-04-28",17520.93,17644.97,17365.87,17551.94,14640],["2020-04-29",17551.94,18265.18,17458.9,18141.14,38730],["2020-05-04",18141.14,19164.48,18141.14,18916.4,101350],["2020-05-05",19474.59,19536.61,19133.47,19288.52,44020],["2020-05-06",19536.61,19784.69,19505.6,19753.68,37700],["2020-05-07",19567.62,19908.73,19536.61,19536.61,60450],["2020-05-08",19846.71,19908.73,19536.61,19598.63,86750],["2020-05-11",19753.68,20156.82,19629.64,20156.82,90850],["2020-05-12",20466.92,21366.23,19846.71,21366.23,72260],["2020-05-13",21366.23,21707.34,21149.15,21490.27,64130],["2020-05-14",21397.24,21831.38,21366.23,21831.38,65440],["2020-05-15",21831.38,22172.5,21025.11,21118.14,61560],["2020-05-18",21366.23,21366.23,20466.92,20963.09,50790],["2020-05-19",21366.23,21583.3,21211.17,21521.28,42190],["2020-05-20",21242.18,21397.24,21087.13,21273.19,18670],["2020-05-21",21304.21,21707.34,21242.18,21273.19,19530],["2020-05-22",21273.19,21273.19,21087.13,21149.15,37870],["2020-05-25",21180.16,22606.65,21180.16,22327.55,109460],["2020-05-26",22792.71,23878.08,22792.71,23878.08,187730],["2020-05-27",24281.21,24343.23,23412.92,23723.02,96920],["2020-05-28",23723.02,24188.18,23723.02,23723.02,122530],["2020-05-29",23723.02,24529.3,23723.02,24498.29,88780],["2020-06-01",24529.3,25056.47,24498.29,24808.39,37730],["2020-06-02",24808.39,24839.4,23257.87,23598.98,148150],["2020-06-03",23816.05,24250.2,23723.02,24188.18,20490],["2020-06-04",24188.18,24653.34,24188.18,24405.25,22230],["2020-06-05",24498.29,25025.46,24498.29,24870.41,64420],["2020-06-08",24839.4,24901.42,24684.35,24870.41,33790],["2020-06-09",24870.41,25056.47,24498.29,24560.31,70510],["2020-06-10",24529.3,24653.34,23909.09,24250.2,72760],["2020-06-11",24219.19,24498.29,24095.15,24095.15,48090],["2020-06-12",24095.15,24095.15,23102.81,23878.08,89860],["2020-06-15",23847.07,24994.45,23847.07,23878.08,70710],["2020-06-16",23878.08,24963.44,23878.08,24715.36,66430],["2020-06-17",24715.36,24715.36,24281.21,24436.26,13700],["2020-06-18",24653.34,24715.36,24188.18,24498.29,43640],["2020-06-19",24498.29,25769.72,24436.26,25769.72,134480],["2020-06-22",26017.8,26048.81,25862.75,25986.79,65600],["2020-06-23",25490.62,26079.82,25490.62,26017.8,56930],["2020-06-24",26017.8,26172.85,25893.76,26048.81,71840],["2020-06-25",26048.81,26203.86,25955.78,26110.83,32010],["2020-06-26",26048.81,26296.89,25118.5,25521.63,580980],["2020-06-29",24808.39,24808.39,23754.03,23754.03,61680],["2020-06-30",24064.14,24095.15,22327.55,22327.55,74010],["2020-07-01",22327.55,23567.97,22079.47,23567.97,51750],["2020-07-02",23878.08,24653.34,23505.95,23692.01,90450],["2020-07-03",24033.13,24033.13,23443.93,23692.01,23400],["2020-07-06",23567.97,23692.01,23474.94,23567.97,30190],["2020-07-07",23567.97,23598.98,23257.87,23257.87,118360],["2020-07-08",23350.9,23381.91,23226.86,23350.9,100440],["2020-07-09",23412.92,23878.08,23319.89,23381.91,113000],["2020-07-10",23723.02,23878.08,23412.92,23567.97,185800],["2020-07-13",24188.18,24188.18,23257.87,23257.87,66090],["2020-07-14",23536.96,23536.96,23102.81,23319.89,69760],["2020-07-15",23257.87,23319.89,23102.81,23288.88,117800],["2020-07-16",23288.88,23350.9,23009.78,23164.83,106460],["2020-07-17",23102.81,23133.82,22854.73,22947.76,204620],["2020-07-20",22947.76,23040.79,22761.7,22947.76,20700],["2020-07-21",22916.75,22916.75,22358.56,22389.57,92840],["2020-07-22",22637.66,22637.66,22079.47,22265.53,54650],["2020-07-23",22265.53,22265.53,21211.17,21304.21,150880],["2020-07-24",21025.11,21087.13,19815.7,20249.85,81520],["2020-07-27",19536.61,19536.61,18854.38,18854.38,94220],["2020-07-28",18761.35,19226.5,18761.35,19071.45,185930],["2020-07-29",19164.48,19164.48,17986.08,18358.21,48280],["2020-07-30",18048.1,18978.42,18048.1,18420.23,100700],["2020-07-31",18358.21,18358.21,17831.03,17986.08,122950],["2020-08-03",18203.16,19071.45,18203.16,18885.39,146910],["2020-08-04",19846.71,20187.83,19567.62,20187.83,347550],["2020-08-05",21583.3,21583.3,21397.24,21583.3,343750],["2020-08-06",22637.66,22761.7,21614.31,21893.4,193360],["2020-08-07",21862.39,21862.39,20808.04,21366.23,104210],["2020-08-10",21707.34,22327.55,21707.34,22017.45,125980],["2020-08-11",22296.54,22296.54,21459.26,21707.34,150170],["2020-08-12",23211.35,23211.35,22094.97,22746.19,307430],["2020-08-13",22792.71,23955.6,22792.71,23862.57,166470],["2020-08-14",23955.6,23955.6,23025.29,23443.93,167470],["2020-08-17",23257.87,23257.87,22327.55,22792.71,74970],["2020-08-18",22560.13,22792.71,22467.1,22467.1,59150],["2020-08-19",22560.13,22746.19,22327.55,22560.13,45190],["2020-08-20",22490.36,22606.65,22327.55,22420.58,75500],["2020-08-21",22420.58,22560.13,22327.55,22443.84,41080],["2020-08-24",22467.1,22653.16,22374.07,22536.87,63720],["2020-08-25",22536.87,23025.29,22536.87,22955.51,143200],["2020-08-26",22955.51,22955.51,22606.65,22606.65,93500],["2020-08-27",22560.13,22746.19,22467.1,22653.16,53510],["2020-08-28",22606.65,22676.42,22560.13,22583.39,55390],["2020-08-31",22583.39,22583.39,22374.07,22467.1,52540],["2020-09-01",22374.07,22583.39,22327.55,22490.36,56950],["2020-09-03",22490.36,22699.68,22443.84,22467.1,32510],["2020-09-04",22327.55,22374.07,22234.52,22374.07,48620],["2020-09-07",22327.55,22513.61,22234.52,22327.55,63570],["2020-09-08",22327.55,22374.07,22281.04,22327.55,38450],["2020-09-09",22327.55,23490.44,22327.55,23095.06,233080],["2020-09-10",23095.06,23257.87,23095.06,23095.06,83030],["2020-09-11",23095.06,23141.58,22978.77,23071.8,59100],["2020-09-14",23025.29,23071.8,22676.42,23025.29,89670],["2020-09-15",23025.29,23025.29,22676.42,22792.71,53510],["2020-09-16",22792.71,22815.97,22606.65,22606.65,31880],["2020-09-17",22629.9,22769.45,22467.1,22467.1,82430],["2020-09-18",22420.58,22490.36,22188.0,22467.1,164690],["2020-09-21",22490.36,22513.61,22374.07,22443.84,82700],["2020-09-22",22420.58,22420.58,22188.0,22327.55,93680],["2020-09-23",22211.26,22327.55,22188.0,22281.04,57210],["2020-09-24",22234.52,22420.58,22188.0,22420.58,109430],["2020-09-25",22443.84,22676.42,22443.84,22467.1,125990],["2020-09-28",22513.61,22699.68,22490.36,22676.42,90540],["2020-09-29",22676.42,22676.42,22141.49,22281.04,81250],["2020-09-30",22188.0,22188.0,22001.94,22094.97,127170],["2020-10-01",22048.46,22304.29,21978.68,22281.04,97170],["2020-10-02",22281.04,22304.29,21978.68,22141.49,148995],["2020-10-05",22141.49,22141.49,22025.2,22141.49,59970],["2020-10-06",22118.23,22327.55,22048.46,22141.49,43700],["2020-10-07",22094.97,22234.52,21955.43,22164.75,75990],["2020-10-08",22211.26,22211.26,21955.43,22001.94,39760],["2020-10-09",22001.94,22071.71,21955.43,22001.94,46680],["2020-10-12",22001.94,22001.94,21885.65,21885.65,50680],["2020-10-13",21908.91,21955.43,21885.65,21885.65,28050],["2020-10-14",21862.39,21862.39,21769.36,21839.14,44550],["2020-10-15",21839.14,21839.14,21397.24,21397.24,74420],["2020-10-16",21397.24,21397.24,20327.37,21211.17,92860],["2020-10-19",21211.17,21629.82,21211.17,21629.82,90140],["2020-10-20",21653.07,22327.55,21606.56,22141.49,150260],["2020-10-21",22188.0,22746.19,22141.49,22560.13,191420],["2020-10-22",22583.39,22606.65,22118.23,22327.55,52810],["2020-10-23",22350.81,22420.58,22234.52,22420.58,92900],["2020-10-26",22374.07,22374.07,22211.26,22211.26,48650],["2020-10-27",22211.26,22234.52,22025.2,22025.2,88380],["2020-10-28",22025.2,22025.2,20932.08,21257.69,101430],["2020-10-29",21257.69,21583.3,21164.66,21373.98,51940],["2020-10-30",21373.98,21373.98,20932.08,21234.43,24860],["2020-11-02",21443.75,22071.71,21443.75,21769.36,85300],["2020-11-03",21792.62,21815.88,21443.75,21606.56,19910],["2020-11-04",21397.24,21606.56,21397.24,21560.04,35020],["2020-11-05",21560.04,21560.04,21304.21,21397.24,35610],["2020-11-06",21397.24,21397.24,21164.66,21257.69,29700],["2020-11-09",21257.69,21350.72,21257.69,21350.72,67490],["2020-11-10",21373.98,21676.33,21350.72,21560.04,56710],["2020-11-11",21583.3,21722.85,21560.04,21583.3,41050],["2020-11-12",21583.3,21676.33,21443.75,21653.07,40020],["2020-11-13",21653.07,21653.07,21443.75,21653.07,44570],["2020-11-16",21676.33,21746.1,21536.78,21560.04,47010],["2020-11-17",21560.04,21629.82,21536.78,21560.04,34070],["2020-11-18",21560.04,21560.04,21350.72,21513.53,77080],["2020-11-19",21513.53,21536.78,21350.72,21513.53,57910],["2020-11-20",21443.75,21490.27,21373.98,21397.24,70810],["2020-11-23",21513.53,22769.45,21373.98,22676.42,289150],["2020-11-24",22722.94,23583.48,22722.94,23164.83,367740],["2020-11-25",23164.83,23164.83,22792.71,22955.51,84140],["2020-11-26",23002.03,23025.29,22467.1,22746.19,101010],["2020-11-27",22885.74,22932.26,22699.68,22932.26,133050],["2020-11-30",22839.22,22909.0,22420.58,22420.58,85550],["2020-12-01",22141.49,22560.13,22141.49,22327.55,102170],["2020-12-02",22327.55,23211.35,22188.0,22955.51,270300],["2020-12-03",22978.77,23095.06,22978.77,23025.29,182950],["2020-12-04",23048.55,23095.06,22932.26,22932.26,120060],["2020-12-07",23025.29,23025.29,22653.16,22653.16,136930],["2020-12-08",22560.13,22676.42,22467.1,22629.9,119200],["2020-12-09",22653.16,23095.06,22629.9,23025.29,320070],["2020-12-10",23071.8,24188.18,23048.55,23723.02,539280],["2020-12-11",23723.02,24653.34,23676.51,24653.34,541730],["2020-12-14",24699.85,25025.46,24281.21,24746.37,246470],["2020-12-15",24653.34,24699.85,24188.18,24374.24,278000],["2020-12-16",24234.7,24653.34,24234.7,24374.24,235910],["2020-12-17",24420.76,24560.31,23955.6,24002.12,474230],["2020-12-18",24095.15,25304.56,24095.15,25165.01,604220],["2020-12-21",25258.04,25862.75,25165.01,25351.07,336930],["2020-12-22",25211.53,25444.11,25118.5,25444.11,244240],["2020-12-23",25258.04,25444.11,24746.37,25258.04,321380],["2020-12-24",24932.43,25118.5,23629.99,24513.79,297490],["2020-12-25",24513.79,24746.37,24188.18,24653.34,156950],["2020-12-28",24699.85,25444.11,24699.85,25118.5,312140],["2020-12-29",25118.5,25165.01,24885.92,25071.98,129560],["2020-12-30",25118.5,25165.01,24653.34,24653.34,192560],["2020-12-31",24653.34,25025.46,24467.28,24653.34,114230],["2021-01-04",24699.85,25211.53,24699.85,24932.43,255600],["2021-01-05",24932.43,25071.98,24653.34,24839.4,144300],["2021-01-06",24839.4,26513.97,24839.4,26374.42,668900],["2021-01-07",26374.42,26560.48,26141.84,26420.94,251800],["2021-01-08",26420.94,26467.45,26188.36,26374.42,206500],["2021-01-11",26467.45,26886.09,26281.39,26746.55,354900],["2021-01-12",26746.55,26886.09,26467.45,26886.09,220500],["2021-01-13",26979.12,27676.86,26607.0,26607.0,251400],["2021-01-14",26653.51,26979.12,26513.97,26839.58,120300],["2021-01-15",26932.61,26979.12,26607.0,26746.55,134500],["2021-01-18",26839.58,26839.58,26467.45,26467.45,223700],["2021-01-19",26513.97,26839.58,24653.34,25165.01,346500],["2021-01-20",26281.39,26281.39,24234.7,25676.68,160000],["2021-01-21",25723.2,26141.84,25397.59,25955.78,87700],["2021-01-22",26002.29,26095.33,25816.23,25955.78,81900],["2021-01-25",25955.78,26281.39,25909.26,26234.87,106300],["2021-01-26",26234.87,26234.87,24653.34,25025.46,117700],["2021-01-27",24746.37,25118.5,23769.54,24188.18,193900],["2021-01-28",22792.71,23025.29,22513.61,22513.61,240400],["2021-01-29",21164.66,23257.87,21164.66,22885.74,131900],["2021-02-01",22606.65,23095.06,22048.46,22327.55,110000],["2021-02-02",22327.55,22978.77,21955.43,22978.77,68900],["2021-02-03",23583.48,24141.66,23025.29,24095.15,91500],["2021-02-04",23955.6,24141.66,23629.99,23676.51,42500],["2021-02-05",23909.09,24002.12,23676.51,23955.6,65400],["2021-02-08",24188.18,24885.92,23723.02,24141.66,256300],["2021-02-09",23955.6,24606.82,23723.02,24606.82,75300],["2021-02-17",24885.92,26095.33,24792.89,25955.78,255900],["2021-02-18",25955.78,25955.78,25490.62,25769.72,94000],["2021-02-19",25490.62,25769.72,25118.5,25583.65,187000],["2021-02-22",25583.65,25583.65,25351.07,25444.11,165600],["2021-02-23",25351.07,25537.14,25258.04,25397.59,96100],["2021-02-24",25397.59,25490.62,24653.34,24885.92,223600],["2021-02-25",24885.92,25071.98,24467.28,24839.4,118000],["2021-02-26",23118.32,24885.92,23118.32,24885.92,77600],["2021-03-01",24839.4,24885.92,24420.76,24885.92,123900],["2021-03-02",24885.92,24885.92,24606.82,24839.4,102500],["2021-03-03",24839.4,25630.17,24699.85,25537.14,280200],["2021-03-04",25537.14,25537.14,24653.34,24839.4,53500],["2021-03-05",24839.4,24932.43,24467.28,24839.4,82200],["2021-03-08",24885.92,24978.95,24606.82,24978.95,174800],["2021-03-09",24792.89,24978.95,24606.82,24792.89,175000],["2021-03-10",24792.89,25397.59,24699.85,25397.59,268700],["2021-03-11",25490.62,27165.19,25490.62,26932.61,924400],["2021-03-12",26979.12,27211.7,26420.94,26513.97,310200],["2021-03-15",26513.97,27258.22,26281.39,26932.61,388500],["2021-03-16",26932.61,27490.8,26886.09,27397.77,694600],["2021-03-17",27444.28,28374.6,27211.7,28281.57,538000],["2021-03-18",28281.57,28281.57,27955.95,28002.47,185300],["2021-03-19",27909.44,28281.57,27583.83,28095.5,352400],["2021-03-22",28048.99,28048.99,27444.28,27769.89,230000],["2021-03-23",27769.89,27816.41,27025.64,27490.8,298000],["2021-03-24",27025.64,27165.19,26048.81,26513.97,446800],["2021-03-25",26700.03,26746.55,26048.81,26653.51,270400],["2021-03-26",26188.36,26653.51,26048.81,26281.39,222700],["2021-03-29",26467.45,27258.22,26327.9,27258.22,328100],["2021-03-30",27258.22,27304.73,27025.64,27304.73,178600],["2021-03-31",27304.73,27304.73,26979.12,27165.19,140900],["2021-04-01",27072.16,27211.7,26886.09,27118.67,334900],["2021-04-02",27211.7,27490.8,27025.64,27397.77,243300],["2021-04-05",27397.77,27816.41,27165.19,27583.83,200200],["2021-04-06",27583.83,27583.83,26746.55,26979.12,164700],["2021-04-07",26607.0,27444.28,26607.0,26979.12,197700],["2021-04-08",26979.12,27072.16,26746.55,26979.12,209700],["2021-04-09",26979.12,26979.12,26513.97,26746.55,195500],["2021-04-12",26560.48,27397.77,26374.42,26979.12,289300],["2021-04-13",26979.12,26979.12,26467.45,26653.51,128700],["2021-04-14",26513.97,26560.48,26281.39,26513.97,97500],["2021-04-15",26374.42,26513.97,26188.36,26188.36,194100],["2021-04-16",26141.84,26188.36,25351.07,25583.65,258900],["2021-04-19",25583.65,26188.36,25397.59,26188.36,246500],["2021-04-20",26188.36,26327.9,25583.65,25816.23,176300],["2021-04-22",25955.78,25955.78,25351.07,25397.59,67300],["2021-04-23",25397.59,25490.62,25071.98,25444.11,169300],["2021-04-26",25490.62,25490.62,24839.4,24839.4,184500],["2021-04-27",24699.85,24932.43,24560.31,24932.43,84100],["2021-04-28",24932.43,25258.04,24699.85,25071.98,120400],["2021-04-29",25071.98,25118.5,24885.92,24885.92,86400],["2021-05-04",23769.54,24606.82,23723.02,24374.24,168300],["2021-05-05",24560.31,24606.82,24188.18,24188.18,153700],["2021-05-06",24234.7,24234.7,23816.05,23816.05,189400],["2021-05-07",23816.05,23816.05,23025.29,23071.8,293500],["2021-05-10",22839.22,23071.8,22420.58,22978.77,257200],["2021-05-11",23071.8,24420.76,23071.8,24188.18,329900],["2021-05-12",24002.12,24234.7,23769.54,23862.57,80900],["2021-05-13",23909.09,24095.15,23862.57,23955.6,85600],["2021-05-14",23723.02,23955.6,23536.96,23536.96,135200],["2021-05-17",23350.9,23350.9,22885.74,23048.55,280900],["2021-05-18",22978.77,23188.09,22932.26,23048.55,68900],["2021-05-19",23071.8,23071.8,22653.16,22792.71,133000],["2021-05-20",22560.13,22792.71,22513.61,22629.9,60700],["2021-05-21",22560.13,23118.32,22350.81,23025.29,139400],["2021-05-24",22792.71,23141.58,22746.19,23071.8,197300],["2021-05-25",23071.8,23536.96,23071.8,23350.9,159900],["2021-05-26",23350.9,23350.9,23048.55,23164.83,62300],["2021-05-27",23118.32,23257.87,22978.77,23071.8,76000],["2021-05-28",23071.8,23118.32,22746.19,23071.8,81000],["2021-05-31",23071.8,23141.58,22839.22,23025.29,81100],["2021-06-01",22792.71,22932.26,22699.68,22746.19,106700],["2021-06-02",22746.19,22909.0,22699.68,22909.0,68900],["2021-06-03",22932.26,23723.02,22909.0,23629.99,207200],["2021-06-04",23676.51,24188.18,23629.99,24048.63,240500],["2021-06-07",24141.66,24513.79,24141.66,24234.7,249600],["2021-06-08",24281.21,24281.21,23955.6,24002.12,168000],["2021-06-09",23955.6,24002.12,23257.87,24002.12,127400],["2021-06-10",24002.12,24281.21,23723.02,24095.15,83800],["2021-06-11",24095.15,25583.65,24095.15,25583.65,1008450],["2021-06-14",25583.65,25583.65,25118.5,25211.53,111000],["2021-06-15",25211.53,25304.56,25025.46,25211.53,128900],["2021-06-16",25351.07,26281.39,25165.01,25816.23,178800],["2021-06-17",25816.23,26327.9,25583.65,26048.81,118400],["2021-06-18",26048.81,26048.81,25630.17,26048.81,84600],["2021-06-21",26095.33,27118.67,25723.2,26839.58,362500],["2021-06-22",27397.77,27444.28,26653.51,26932.61,207900],["2021-06-23",26932.61,26932.61,26048.81,26513.97,96000],["2021-06-24",26420.94,26513.97,26048.81,26281.39,105500],["2021-06-25",26513.97,26886.09,26281.39,26746.55,173300],["2021-06-28",26979.12,27165.19,26886.09,27072.16,198600],["2021-06-29",27351.25,27909.44,26932.61,27444.28,400500],["2021-06-30",27211.7,27676.86,27118.67,27351.25,129000],["2021-07-01",27397.77,27444.28,26886.09,27072.16,194200],["2021-07-02",27397.77,27397.77,27025.64,27211.7,175600],["2021-07-05",27258.22,27258.22,26467.45,26560.48,148700],["2021-07-06",26607.0,26700.03,25909.26,25909.26,321900],["2021-07-07",25351.07,26281.39,25351.07,26048.81,150600],["2021-07-08",26048.81,26513.97,25583.65,26141.84,81500],["2021-07-09",26048.81,26281.39,25816.23,26188.36,92200],["2021-07-12",26560.48,26560.48,24746.37,25397.59,273100],["2021-07-13",25816.23,26048.81,25397.59,26048.81,126700],["2021-07-14",26048.81,26327.9,24653.34,25583.65,106200],["2021-07-15",25583.65,25816.23,24885.92,25351.07,160300],["2021-07-16",25410.31,25943.39,25291.84,25380.69,89100],["2021-07-19",25262.23,25262.23,24284.91,24284.91,152200],["2021-07-20",24047.98,24877.22,24047.98,24758.76,62800],["2021-07-21",24758.76,25143.76,24758.76,25054.92,105100],["2021-07-22",24610.68,26061.85,24610.68,25913.77,127500],["2021-07-23",25913.77,26654.17,25913.77,26417.24,184300],["2021-07-26",25499.15,26506.09,25499.15,26506.09,84600],["2021-07-27",26713.4,27128.02,25647.23,25824.93,467000],["2021-07-28",25706.46,26150.7,25469.54,25706.46,128400],["2021-07-29",25676.85,25706.46,25321.46,25469.54,150000],["2021-07-30",25469.54,25499.15,25173.38,25262.23,140500],["2021-08-02",24995.69,26061.85,24936.45,25469.54,205300],["2021-08-03",25676.85,25943.39,25469.54,25824.93,306700],["2021-08-04",25943.39,26002.62,25528.77,25588.0,147700],["2021-08-05",25765.69,25765.69,25410.31,25588.0,88400],["2021-08-06",25588.0,25588.0,25321.46,25380.69,141000],["2021-08-09",25380.69,27128.02,25173.38,27128.02,988500],["2021-08-10",27838.8,28194.19,27542.64,27809.18,474700],["2021-08-11",27809.18,28431.11,27483.41,27779.56,430200],["2021-08-12",27542.64,29674.97,27305.71,29201.12,959800],["2021-08-13",29615.74,29615.74,28431.11,29556.51,448900],["2021-08-16",29615.74,30681.91,29615.74,30089.59,517000],["2021-08-17",29793.44,30089.59,29023.43,29378.81,461600],["2021-08-18",29378.81,29586.12,29260.35,29378.81,332900],["2021-08-19",29319.58,30800.37,29260.35,30800.37,520000],["2021-08-20",30681.91,31392.69,29615.74,29615.74,729500],["2021-08-23",29615.74,30504.21,29082.66,29911.9,347800],["2021-08-24",30148.82,30267.29,29378.81,29438.05,377300],["2021-08-25",29319.58,29971.13,29023.43,29971.13,225700],["2021-08-26",30208.06,32044.23,30208.06,32044.23,1026800],["2021-08-27",32458.85,33110.4,32103.46,32577.31,418800],["2021-08-30",32873.47,33584.25,32577.31,33525.02,515900],["2021-08-31",33761.94,33761.94,32399.62,32458.85,634800],["2021-09-01",32518.08,33584.25,31985.0,33584.25,532500],["2021-09-06",33761.94,34650.42,33169.63,33406.56,659300],["2021-09-07",33228.86,34295.03,32577.31,33169.63,510500],["2021-09-08",33169.63,33702.71,32340.39,32932.7,302600],["2021-09-09",32932.7,33880.41,32873.47,33761.94,365700],["2021-09-10",33761.94,33761.94,33288.09,33347.32,196900],["2021-09-13",32873.47,33288.09,32695.78,33110.4,456000],["2021-09-14",32932.7,33228.86,32814.24,32932.7,280000],["2021-09-15",32932.7,34235.8,32695.78,34058.1,651500],["2021-09-16",34058.1,34591.18,34058.1,34295.03,404600],["2021-09-17",34295.03,34591.18,33939.64,33939.64,241100],["2021-09-20",33939.64,34058.1,32755.01,32755.01,511000],["2021-09-21",32221.93,32873.47,31451.92,32162.69,614700],["2021-09-22",32221.93,32873.47,31985.0,32458.85,236600],["2021-09-23",32577.31,33406.56,32162.69,32221.93,210600],["2021-09-24",32221.93,32221.93,31333.45,31570.38,294200],["2021-09-27",31392.69,31866.54,30800.37,30800.37,168200],["2021-09-28",30800.37,31392.69,30385.75,31392.69,172200],["2021-09-29",31392.69,32873.47,30918.83,32221.93,204800],["2021-09-30",32044.23,32873.47,32044.23,32281.16,202200],["2021-10-01",32577.31,32577.31,31985.0,32103.46,168100],["2021-10-04",32103.46,33702.71,32044.23,33465.79,540000],["2021-10-05",33465.79,33880.41,33347.32,33465.79,217100],["2021-10-06",33702.71,34413.49,33169.63,34235.8,438200],["2021-10-07",34354.26,34887.34,33761.94,34650.42,558600],["2021-10-08",34354.26,34650.42,33761.94,33761.94,221900],["2021-10-11",33821.18,34117.33,33465.79,33465.79,270600],["2021-10-12",33821.18,33821.18,33228.86,33465.79,197900],["2021-10-13",33702.71,34235.8,33406.56,33465.79,205800],["2021-10-14",33465.79,34117.33,33169.63,33761.94,281600],["2021-10-15",34117.33,34117.33,33288.09,33584.25,243100],["2021-10-18",33288.09,34058.1,33288.09,33288.09,258500],["2021-10-19",33288.09,33288.09,32458.85,32814.24,299000],["2021-10-20",32636.55,32814.24,32458.85,32577.31,179900],["2021-10-21",32755.01,33525.02,32399.62,32755.01,140400],["2021-10-22",33051.17,33702.71,32991.94,33347.32,299000],["2021-10-25",33465.79,33761.94,33406.56,33525.02,238900],["2021-10-26",33525.02,35835.05,33110.4,35835.05,925400],["2021-10-27",36249.67,37019.68,36131.2,36427.36,421600],["2021-10-28",36723.52,37493.53,36486.59,37315.83,447800],["2021-10-29",36723.52,37078.91,36545.82,36782.75,402100],["2021-11-01",37138.14,37138.14,36427.36,37019.68,452200],["2021-11-02",37315.83,38322.77,37019.68,38322.77,462900],["2021-11-03",38382.0,38500.46,36723.52,36723.52,574200],["2021-11-04",36190.43,37315.83,36131.2,37315.83,313200],["2021-11-05",37375.06,37552.76,36427.36,37256.6,308700],["2021-11-08",36901.21,38204.31,36841.98,38204.31,462400],["2021-11-09",37848.92,38204.31,37434.3,37908.15,228300],["2021-11-10",38026.61,38441.23,37493.53,38026.61,304200],["2021-11-11",38026.61,40632.8,37611.99,40218.18,618000],["2021-11-12",40218.18,40810.49,39388.93,39862.79,258600],["2021-11-15",39862.79,40218.18,39092.78,39981.25,225700],["2021-11-16",40099.71,40099.71,38678.16,39625.86,271200],["2021-11-17",39211.24,40869.72,38855.85,39981.25,278000],["2021-11-18",40218.18,40573.56,39862.79,40218.18,268600],["2021-11-19",40218.18,40277.41,38026.61,38500.46,434500],["2021-11-22",37908.15,38204.31,36368.13,36368.13,455600],["2021-11-23",35894.28,37611.99,35894.28,37611.99,227700],["2021-11-24",37908.15,38204.31,37315.83,38204.31,207900],["2021-11-25",38026.61,39092.78,37434.3,39092.78,269500],["2021-11-26",39092.78,39092.78,38204.31,38382.0,179800],["2021-11-29",37197.37,38915.08,37197.37,38737.39,235400],["2021-11-30",38796.62,39507.4,38441.23,38915.08,214500],["2021-12-01",38915.08,38915.08,38085.84,38559.69,194000],["2021-12-02",38500.46,39388.93,38263.54,38974.31,333700],["2021-12-03",39033.55,39033.55,37908.15,37908.15,231200],["2021-12-06",37908.15,37967.38,36131.2,36723.52,310800],["2021-12-07",36782.75,37848.92,36605.06,37671.22,124500],["2021-12-08",38085.84,38085.84,37019.68,37671.22,160900],["2021-12-09",37197.37,37848.92,37078.91,37730.45,69900],["2021-12-10",37730.45,38500.46,37730.45,38263.54,135900],["2021-12-13",38204.31,40218.18,38204.31,39803.56,564200],["2021-12-14",40573.56,40573.56,39033.55,39744.32,133300],["2021-12-15",39448.17,39744.32,38500.46,39270.47,92300],["2021-12-16",39448.17,40277.41,38678.16,40040.48,312700],["2021-12-17",40514.33,40514.33,39803.56,39803.56,193200],["2021-12-20",39803.56,39803.56,37967.38,39566.63,189500],["2021-12-21",39388.93,39507.4,38915.08,38915.08,110500],["2021-12-22",38974.31,39685.09,38974.31,39152.01,277700],["2021-12-23",39211.24,39685.09,37967.38,39211.24,282800],["2021-12-24",39448.17,40455.1,39270.47,39922.02,201200],["2021-12-27",40395.87,42646.67,40218.18,42468.97,912500],["2021-12-28",42528.2,42883.59,42232.05,42232.05,212600],["2021-12-29",42350.51,43890.53,42232.05,43298.21,261500],["2021-12-30",43238.98,43238.98,41758.19,42646.67,214600],["2021-12-31",42646.67,42765.13,41639.73,42765.13,196800],["2022-01-04",41758.19,43061.29,41758.19,42765.13,264300],["2022-01-05",43002.06,43002.06,42232.05,42291.28,261600],["2022-01-06",42350.51,43653.6,42054.35,42646.67,292400],["2022-01-07",42765.13,43535.14,42646.67,43416.68,263800],["2022-01-10",43653.6,43653.6,41639.73,41639.73,264100],["2022-01-11",41817.43,42350.51,40928.95,41343.57,179900],["2022-01-12",41165.88,41758.19,39507.4,41402.81,364000],["2022-01-13",41935.89,41935.89,39388.93,39625.86,245400],["2022-01-14",39566.63,40158.94,38796.62,39685.09,111900],["2022-01-17",40099.71,40099.71,37315.83,37315.83,345400],["2022-01-18",37375.06,38796.62,37019.68,38382.0,370200],["2022-01-19",37967.38,38915.08,37611.99,37730.45,82600],["2022-01-20",38441.23,39211.24,37315.83,39033.55,91400],["2022-01-21",38500.46,39922.02,38263.54,38500.46,63900],["2022-01-24",39033.55,39033.55,37375.06,37908.15,100600],["2022-01-25",37908.15,37908.15,37197.37,37611.99,59900],["2022-01-26",37908.15,38441.23,36960.44,37019.68,106400],["2022-01-27",36782.75,37493.53,36249.67,36249.67,70200],["2022-01-28",36249.67,36723.52,34058.1,36071.97,350600],["2022-02-07",36071.97,36131.2,34828.11,35420.43,214100],["2022-02-08",35420.43,35835.05,35242.73,35657.35,52100],["2022-02-09",35657.35,36486.59,35242.73,36071.97,90000],["2022-02-10",36131.2,37078.91,35005.81,36427.36,292700],["2022-02-11",36427.36,36723.52,36131.2,36368.13,72500],["2022-02-14",36131.2,36308.9,34946.57,35657.35,133600],["2022-02-15",35835.05,35835.05,35124.27,35657.35,69800],["2022-02-16",35657.35,36664.29,35538.89,36605.06,148700],["2022-02-17",36664.29,36664.29,36131.2,36486.59,96300],["2022-02-18",36308.9,37848.92,35420.43,36782.75,297500],["2022-02-21",36782.75,37138.14,36723.52,37019.68,97500],["2022-02-22",36901.21,36901.21,35242.73,36012.74,207000],["2022-02-23",36131.2,36664.29,35835.05,36012.74,98300],["2022-02-24",35716.58,36012.74,34354.26,34828.11,287000],["2022-02-25",35420.43,35538.89,35065.04,35065.04,124000],["2022-02-28",35420.43,35420.43,34354.26,34650.42,159700],["2022-03-01",35124.27,35124.27,34591.18,35005.81,103800],["2022-03-02",35005.81,35657.35,34887.34,35479.66,175000],["2022-03-03",35479.66,35538.89,34591.18,35183.5,290100],["2022-03-04",34946.57,36131.2,34828.11,36071.97,196000],["2022-03-07",36012.74,36249.67,35538.89,36131.2,218700],["2022-03-08",35894.28,38263.54,35894.28,37611.99,909800],["2022-03-09",38026.61,38500.46,37019.68,38322.77,297400],["2022-03-10",38382.0,38500.46,37138.14,38026.61,372800],["2022-03-11",37611.99,38204.31,36782.75,37848.92,476200],["2022-03-14",37730.45,37730.45,36131.2,36368.13,286300],["2022-03-15",36841.98,37315.83,36190.43,36841.98,208500],["2022-03-16",36901.21,37256.6,36723.52,37197.37,98700],["2022-03-17",37315.83,37315.83,36071.97,36427.36,269500],["2022-03-18",36427.36,36782.75,36368.13,36368.13,84600],["2022-03-21",36368.13,37315.83,36368.13,36841.98,208300],["2022-03-22",36841.98,36841.98,36427.36,36664.29,201900],["2022-03-23",36664.29,37197.37,36545.82,36664.29,155500],["2022-03-24",36841.98,36841.98,36190.43,36664.29,211900],["2022-03-25",36664.29,38263.54,36664.29,37611.99,421100],["2022-03-28",37197.37,37552.76,36723.52,37197.37,185400],["2022-03-29",37611.99,37848.92,37315.83,37789.68,218600],["2022-03-30",37671.22,39211.24,37019.68,38974.31,630800],["2022-03-31",39152.01,39685.09,38618.93,38974.31,249400],["2022-04-01",38796.62,39448.17,38204.31,39211.24,219000],["2022-04-04",39329.7,39388.93,38322.77,38500.46,309700],["2022-04-05",38678.16,39388.93,37967.38,38441.23,268500],["2022-04-06",37908.15,38441.23,37611.99,37967.38,230800],["2022-04-07",37848.92,38085.84,37315.83,37315.83,271100],["2022-04-08",37908.15,37908.15,36723.52,36782.75,195300],["2022-04-12",36605.06,36782.75,34828.11,34828.11,420600],["2022-04-13",34828.11,35242.73,33643.48,35183.5,392500],["2022-04-14",35953.51,35953.51,34946.57,35242.73,97500],["2022-04-15",35479.66,36308.9,34946.57,35953.51,151300],["2022-04-18",35538.89,35894.28,34472.72,34887.34,269400],["2022-04-19",35005.81,35775.81,34650.42,34650.42,155100],["2022-04-20",34591.18,34828.11,33939.64,33939.64,115100],["2022-04-21",33761.94,33998.87,32577.31,33051.17,259800],["2022-04-22",32932.7,33761.94,31748.07,32340.39,165100],["2022-04-25",32399.62,32873.47,30089.59,30504.21,195000],["2022-04-26",29615.74,31096.53,29526.89,31096.53,114200],["2022-04-27",31392.69,31688.84,30504.21,31688.84,51300],["2022-04-28",31985.0,31985.0,30800.37,31392.69,74800],["2022-04-29",31096.53,31748.07,31096.53,31629.61,113600],["2022-05-04",31037.3,31155.76,30622.68,30681.91,142300],["2022-05-05",30918.83,31688.84,29793.44,31392.69,276200],["2022-05-06",30148.82,31333.45,30148.82,30681.91,33100],["2022-05-09",30444.98,30444.98,28549.57,28549.57,219400],["2022-05-10",27661.1,29023.43,27246.48,29023.43,88800],["2022-05-11",29053.04,29615.74,28371.88,29260.35,28600],["2022-05-12",29023.43,29230.74,27216.87,27216.87,109500],["2022-05-13",27246.48,27483.41,25351.07,25351.07,192200],["2022-05-16",25765.69,26654.17,25351.07,25765.69,70900],["2022-05-17",25736.08,27542.64,25588.0,27542.64,74800],["2022-05-18",27986.87,27986.87,26387.62,27276.1,136400],["2022-05-19",26950.32,27068.79,26417.24,26654.17,58200],["2022-05-20",26654.17,27009.56,26654.17,26831.86,59800],["2022-05-23",26831.86,26891.09,26239.55,26476.47,74400],["2022-05-24",27246.48,27246.48,26180.31,26594.94,35300],["2022-05-25",26417.24,27246.48,26417.24,27246.48,119500],["2022-05-26",27838.8,28549.57,27424.18,28549.57,162700],["2022-05-27",28845.73,28845.73,28371.88,28638.42,50300],["2022-05-30",28993.81,28993.81,28134.95,28579.19,88100],["2022-05-31",28431.11,29023.43,27601.87,28964.19,90500],["2022-06-01",28727.27,28904.96,28164.57,28490.34,51700],["2022-06-02",28490.34,28727.27,27779.56,27838.8,95600],["2022-06-03",27927.64,28016.49,27246.48,27305.71,87500],["2022-06-06",27364.94,28727.27,27216.87,28134.95,212000],["2022-06-07",28431.11,30089.59,28016.49,30089.59,323300],["2022-06-08",30800.37,30800.37,29852.67,30030.36,145400],["2022-06-09",30030.36,31688.84,29911.9,31392.69,336900],["2022-06-10",31037.3,31688.84,29615.74,29615.74,214800],["2022-06-13",28134.95,30800.37,28016.49,28756.88,274000],["2022-06-14",28786.5,29526.89,28431.11,28756.88,279800],["2022-06-15",28756.88,29556.51,27838.8,28016.49,112900],["2022-06-16",28964.19,29615.74,28194.19,28549.57,187300],["2022-06-17",27868.41,28490.34,27838.8,28342.26,128600],["2022-06-20",27838.8,28431.11,26654.17,26654.17,145600],["2022-06-21",25795.31,26535.7,24788.37,25173.38,287700],["2022-06-22",25173.38,25469.54,24284.91,24284.91,111000],["2022-06-23",24196.06,24877.22,23722.21,24877.22,114300],["2022-06-24",24877.22,25528.77,24877.22,25232.61,48000],["2022-06-27",25943.39,25943.39,25351.07,25706.46,35800],["2022-06-28",26061.85,26061.85,25588.0,25824.93,55600],["2022-06-29",25469.54,25824.93,25173.38,25588.0,71800],["2022-06-30",26654.17,26654.17,25469.54,26150.7,151400],["2022-07-01",25943.39,26150.7,25469.54,26002.62,75300],["2022-07-04",26002.62,26002.62,25469.54,25499.15,27000],["2022-07-05",25469.54,25469.54,24284.91,24284.91,130900],["2022-07-06",23692.59,24255.29,23396.44,23396.44,81700],["2022-07-07",23692.59,23692.59,22863.35,22863.35,73800],["2022-07-08",23159.51,23337.2,23041.05,23218.74,56800],["2022-07-11",23662.98,23662.98,23218.74,23218.74,24900],["2022-07-12",23574.13,24018.37,23366.82,23988.75,35700],["2022-07-13",24018.37,24462.6,24018.37,24107.21,23400],["2022-07-14",24107.21,24877.22,23692.59,24284.91,36400],["2022-07-15",24107.21,24581.06,24107.21,24344.14,21500],["2022-07-18",24107.21,24817.99,24107.21,24344.14,33300],["2022-07-19",24817.99,24817.99,24225.68,24314.52,13600],["2022-07-20",24462.6,24758.76,24462.6,24581.06,58500],["2022-07-21",24581.06,24640.3,24462.6,24581.06,23000],["2022-07-22",24462.6,24581.06,24284.91,24284.91,23800],["2022-07-25",24314.52,24521.83,24284.91,24432.99,23000],["2022-07-26",24492.22,25173.38,24492.22,24699.53,52700],["2022-07-27",25173.38,25173.38,24492.22,24669.91,51600],["2022-07-28",24551.45,24788.37,24462.6,24669.91,89400],["2022-07-29",24817.99,25351.07,24373.75,24758.76,77700],["2022-08-01",24758.76,25084.53,24640.3,24995.69,47200],["2022-08-02",24995.69,25351.07,24877.22,25173.38,59000],["2022-08-03",25173.38,25321.46,24877.22,25173.38,55600],["2022-08-04",25054.92,25943.39,25025.3,25736.08,77700],["2022-08-05",25913.77,25943.39,25736.08,25824.93,62700],["2022-08-08",25647.23,25943.39,25647.23,25795.31,30700],["2022-08-09",25736.08,25795.31,25084.53,25232.61,114800],["2022-08-10",25232.61,25291.84,24877.22,24906.84,101600],["2022-08-11",24966.07,25410.31,24936.45,25054.92,51400],["2022-08-12",24788.37,25262.23,24788.37,25054.92,11400],["2022-08-15",25054.92,25173.38,24877.22,24936.45,68900],["2022-08-16",25114.15,25765.69,24877.22,25765.69,141300],["2022-08-17",25884.16,26594.94,25884.16,26446.86,149200],["2022-08-18",26298.78,26298.78,25884.16,26298.78,106700],["2022-08-19",26298.78,26298.78,25824.93,26180.31,52300],["2022-08-22",26180.31,26476.47,25854.54,26239.55,40000],["2022-08-23",25617.62,26358.01,25617.62,26358.01,34900],["2022-08-24",26121.08,26417.24,26061.85,26150.7,96100],["2022-08-25",26150.7,27957.26,26091.47,27927.64,278600],["2022-08-26",27927.64,27927.64,26950.32,27838.8,104500],["2022-08-29",27009.56,27720.33,26683.78,27364.94,72300],["2022-08-30",27542.64,27601.87,27068.79,27601.87,70100],["2022-08-31",27572.25,28134.95,27187.25,27838.8,91200],["2022-09-05",28668.04,28697.65,27424.18,28223.8,113600],["2022-09-06",27187.25,28342.26,27187.25,28223.8,130500],["2022-09-07",28223.8,28431.11,27246.48,27246.48,56000],["2022-09-08",27246.48,27394.56,26654.17,27098.4,43300],["2022-09-09",27246.48,27690.72,26891.09,27246.48,27000],["2022-09-12",27246.48,27542.64,27187.25,27216.87,29800],["2022-09-13",27216.87,28105.34,27216.87,28046.11,221000],["2022-09-14",28016.49,28075.72,27690.72,27838.8,76300],["2022-09-15",27838.8,28164.57,27513.02,27720.33,41000],["2022-09-16",27838.8,27838.8,27305.71,27335.33,48500],["2022-09-19",27364.94,27364.94,25765.69,26061.85,106200],["2022-09-20",25617.62,26594.94,25617.62,26061.85,27200],["2022-09-21",25676.85,26476.47,25676.85,26417.24,57200],["2022-09-22",26417.24,26417.24,25824.93,26298.78,44400],["2022-09-23",26298.78,26298.78,25647.23,26061.85,31500],["2022-09-26",25469.54,25528.77,24877.22,25232.61,56000],["2022-09-27",25647.23,25647.23,24877.22,25351.07,23400],["2022-09-28",25351.07,25351.07,24758.76,25143.76,40500],["2022-09-29",25469.54,25469.54,24936.45,25351.07,27800],["2022-09-30",24966.07,25351.07,24047.98,25351.07,58900],["2022-10-03",24492.22,25054.92,24166.44,24581.06,20300],["2022-10-04",23988.75,24581.06,23514.9,23633.36,66000],["2022-10-05",23633.36,24255.29,23514.9,24255.29,137400],["2022-10-06",24047.98,24047.98,23603.75,23603.75,31600],["2022-10-07",23396.44,23396.44,22093.34,22330.27,129800],["2022-10-10",23692.59,23692.59,21915.65,22626.43,58700],["2022-10-11",22507.96,22507.96,21086.41,21086.41,111300],["2022-10-12",21086.41,22034.11,20731.02,21619.49,59200],["2022-10-13",21619.49,22034.11,21619.49,21974.88,20100],["2022-10-14",22093.34,22448.73,22034.11,22034.11,26300],["2022-10-17",22034.11,22389.5,21678.72,22093.34,49400],["2022-10-18",22211.81,22507.96,22034.11,22211.81,32900],["2022-10-19",22211.81,22744.89,22093.34,22685.66,81000],["2022-10-20",22685.66,22892.97,22300.65,22507.96,17200],["2022-10-21",22330.27,22359.88,21589.87,21915.65,78900],["2022-10-24",21915.65,22034.11,21027.18,21027.18,51100],["2022-10-25",20079.47,21323.33,19605.62,20790.25,41100],["2022-10-26",21264.1,21619.49,20434.86,20967.94,45800],["2022-10-27",21116.02,22063.73,21116.02,22063.73,73700],["2022-10-28",22093.34,22507.96,21323.33,21323.33,27900],["2022-10-31",21323.33,21619.49,20849.48,21086.41,44400],["2022-11-01",21027.18,21619.49,20849.48,21175.25,22600],["2022-11-02",21501.03,21501.03,20908.71,21234.49,15700],["2022-11-03",21145.64,21323.33,21086.41,21145.64,10500],["2022-11-04",21145.64,21264.1,20553.32,21264.1,63900],["2022-11-07",21264.1,21974.88,21145.64,21264.1,61700],["2022-11-08",21086.41,21264.1,20316.4,20879.1,65700],["2022-11-09",20879.1,21264.1,20494.09,21056.79,30000],["2022-11-10",20020.24,21204.87,19605.62,19605.62,87400],["2022-11-11",18717.15,19724.08,18361.76,19279.85,113200],["2022-11-14",19872.16,19872.16,18065.6,18065.6,106600],["2022-11-15",16810.2,18004.36,16810.2,16810.2,110000],["2022-11-16",15707.89,17912.5,15661.96,17636.93,185100],["2022-11-17",17636.93,18463.66,17636.93,18188.08,120000],["2022-11-18",18096.22,18188.08,17085.77,17958.43,53100],["2022-11-21",17958.43,18371.8,17591.0,18004.36,67100],["2022-11-22",18004.36,19198.53,17958.43,18739.23,86200],["2022-11-23",18739.23,19244.46,18371.8,18371.8,53600],["2022-11-24",18371.8,18371.8,17912.5,18279.94,20700],["2022-11-25",17958.43,18509.59,17958.43,18371.8,30300],["2022-11-28",18831.09,19152.6,18234.01,18739.23,154100],["2022-11-29",19198.53,19290.39,18601.45,19198.53,59200],["2022-11-30",19290.39,19290.39,18647.38,18968.88,111600],["2022-12-01",19060.74,19749.68,18968.88,19290.39,200500],["2022-12-02",19244.46,19611.89,18647.38,19565.97,41000],["2022-12-05",19657.82,20208.98,19520.04,19657.82,90100],["2022-12-06",19611.89,19611.89,18739.23,18739.23,126500],["2022-12-07",18509.59,18922.95,17866.57,18004.36,123500],["2022-12-08",18188.08,18739.23,18188.08,18647.38,114600],["2022-12-09",18371.8,19382.25,18371.8,19382.25,98700],["2022-12-12",19474.11,19979.33,19382.25,19382.25,66700],["2022-12-13",19290.39,19933.4,19290.39,19933.4,150400],["2022-12-14",20346.77,20346.77,19887.47,20208.98,33200],["2022-12-15",20117.12,20851.99,20117.12,20760.13,124100],["2022-12-16",20300.84,20943.85,20117.12,20851.99,162000],["2022-12-19",20851.99,21586.86,20484.56,20576.41,129000],["2022-12-20",20576.41,20943.85,19887.47,20484.56,129000],["2022-12-21",20989.78,20989.78,20025.26,20300.84,105000],["2022-12-22",20897.92,20897.92,20025.26,20392.7,35500],["2022-12-23",20071.19,21127.57,20071.19,20760.13,90500],["2022-12-26",20851.99,21173.5,20025.26,20025.26,91300],["2022-12-27",20025.26,20208.98,19657.82,20208.98,51100],["2022-12-28",20208.98,20668.27,20208.98,20668.27,65300],["2022-12-29",20897.92,20897.92,20208.98,20484.56,19000],["2022-12-30",20760.13,20760.13,20484.56,20484.56,13900],["2023-01-03",20668.27,21173.5,20622.34,20989.78,69000],["2023-01-04",21127.57,21173.5,20851.99,20897.92,57800],["2023-01-05",21035.71,21954.3,20851.99,21908.37,186600],["2023-01-06",22046.16,22138.02,21403.15,21403.15,52400],["2023-01-09",21219.43,21540.93,20668.27,20668.27,108500],["2023-01-10",20300.84,20989.78,20300.84,20851.99,34800],["2023-01-11",20897.92,21173.5,20851.99,20851.99,48800],["2023-01-12",20851.99,21035.71,20668.27,20897.92,66400],["2023-01-13",20851.99,21035.71,20714.2,20851.99,33400],["2023-01-16",21035.71,21035.71,20668.27,20851.99,20200],["2023-01-17",20943.85,20943.85,20668.27,20806.06,40300],["2023-01-18",20806.06,21127.57,20806.06,20851.99,56600],["2023-01-19",20806.06,21081.64,20760.13,20760.13,55400],["2023-01-27",21081.64,21081.64,20714.2,20897.92,78200],["2023-01-30",20760.13,21816.51,20760.13,21586.86,137800],["2023-01-31",21495.0,22505.45,21495.0,22413.59,174000],["2023-02-01",22597.31,22643.24,20943.85,21173.5,129300],["2023-02-02",21173.5,21311.29,20714.2,21311.29,48600],["2023-02-03",21311.29,21586.86,20943.85,21586.86,53200],["2023-02-06",21127.57,21770.58,21127.57,21770.58,35200],["2023-02-07",21954.3,22459.52,21219.43,21357.22,64500],["2023-02-08",21357.22,21586.86,20897.92,21219.43,23200],["2023-02-09",21035.71,21403.15,21035.71,21311.29,14600],["2023-02-10",21540.93,21540.93,20668.27,20668.27,71800],["2023-02-13",20668.27,21127.57,19749.68,19841.54,77300],["2023-02-14",20484.56,20484.56,19841.54,20208.98,33600],["2023-02-15",20208.98,20484.56,20025.26,20208.98,57500],["2023-02-16",20300.84,20484.56,20163.05,20484.56,49500],["2023-02-17",20530.48,20576.41,20392.7,20576.41,27600],["2023-02-20",20484.56,20714.2,20484.56,20668.27,83300],["2023-02-21",20851.99,20851.99,20530.48,20714.2,59900],["2023-02-22",20530.48,20668.27,20163.05,20438.63,74100],["2023-02-23",20392.7,20392.7,19520.04,20071.19,157300],["2023-02-24",20025.26,20208.98,19565.97,19565.97,58800],["2023-02-27",19565.97,19611.89,18831.09,19014.81,90100],["2023-02-28",19290.39,19749.68,19198.53,19749.68,63200],["2023-03-01",20117.12,20668.27,20025.26,20576.41,115400],["2023-03-02",20714.2,21127.57,20668.27,20943.85,103900],["2023-03-03",21219.43,21219.43,20668.27,20851.99,48000],["2023-03-06",20897.92,21449.07,20897.92,21127.57,98300],["2023-03-07",21403.15,21403.15,20897.92,20897.92,42800],["2023-03-08",20897.92,20943.85,20668.27,20851.99,32900],["2023-03-09",20714.2,21035.71,20714.2,20943.85,85500],["2023-03-10",21035.71,21127.57,20851.99,20943.85,86600],["2023-03-13",20943.85,20943.85,20668.27,20851.99,47200],["2023-03-14",20851.99,20851.99,20254.91,20392.7,54700],["2023-03-15",20714.2,21127.57,20714.2,20989.78,68900],["2023-03-16",20851.99,20989.78,20760.13,20760.13,16400],["2023-03-17",20760.13,20943.85,20714.2,20760.13,48500],["2023-03-20",20851.99,20989.78,20484.56,20806.06,307100],["2023-03-21",21035.71,21127.57,20530.48,20851.99,27300],["2023-03-22",21127.57,21127.57,20668.27,20851.99,265200],["2023-03-23",20530.48,20943.85,20530.48,20760.13,20000],["2023-03-24",20668.27,21081.64,20668.27,20714.2,35300],["2023-03-27",20760.13,20943.85,20576.41,20714.2,1384800],["2023-03-28",21035.71,21035.71,20622.34,20622.34,36200],["2023-03-29",20668.27,20760.13,20622.34,20622.34,1401000],["2023-03-30",20668.27,20668.27,20530.48,20668.27,33700],["2023-03-31",20668.27,20668.27,20208.98,20530.48,111100],["2023-04-03",20484.56,20989.78,20208.98,20851.99,63500],["2023-04-04",20989.78,21035.71,20760.13,20806.06,139600],["2023-04-05",20806.06,20943.85,20576.41,20576.41,65200],["2023-04-06",20622.34,20989.78,20622.34,20668.27,54300],["2023-04-07",20576.41,21081.64,20576.41,20714.2,20000],["2023-04-10",20668.27,20851.99,20576.41,20576.41,53500],["2023-04-11",20668.27,20668.27,20163.05,20530.48,115100],["2023-04-12",20576.41,20989.78,20484.56,20668.27,115600],["2023-04-13",20897.92,22092.09,20897.92,22092.09,573200],["2023-04-14",22138.02,22826.96,22046.16,22092.09,364700],["2023-04-17",22183.95,22964.75,22046.16,22046.16,193500],["2023-04-18",22092.09,22505.45,21816.51,22000.23,276200],["2023-04-19",21862.44,22046.16,21586.86,21724.65,183000],["2023-04-20",21724.65,22781.03,21724.65,22183.95,117000],["2023-04-21",22183.95,22321.74,21770.58,21770.58,76400],["2023-04-24",21770.58,23286.25,21219.43,23286.25,926700],["2023-04-25",23424.04,24296.7,23378.11,23607.76,332700],["2023-04-26",23699.62,23745.55,23240.32,23745.55,367800],["2023-04-27",23791.48,25123.43,23745.55,24801.93,388500],["2023-04-28",24801.93,25720.52,24618.21,25169.36,474900],["2023-05-04",25123.43,25536.8,24342.63,25399.01,297000],["2023-05-05",25077.5,25536.8,24756.0,24985.65,155700],["2023-05-08",25261.22,25536.8,24939.72,25261.22,199500],["2023-05-09",25261.22,25353.08,24939.72,25169.36,102400],["2023-05-10",25261.22,25720.52,23883.34,24572.28,641500],["2023-05-11",25490.87,25490.87,23975.2,23975.2,1099500],["2023-05-12",24250.77,25261.22,23791.48,24250.77,1060900],["2023-05-15",24710.07,24710.07,24067.06,24434.49,210600],["2023-05-16",25261.22,25353.08,24710.07,25169.36,664300],["2023-05-17",25169.36,26639.11,25169.36,26225.74,1095800],["2023-05-18",26639.11,26639.11,26179.81,26179.81,396200],["2023-05-19",26087.95,27373.98,26087.95,27098.4,500100],["2023-05-22",27144.33,27465.84,26639.11,27373.98,424500],["2023-05-23",27557.7,27557.7,26639.11,27098.4,310800],["2023-05-24",26868.76,26960.61,26455.39,26639.11,288800],["2023-05-25",26639.11,28430.36,26179.81,27695.49,371600],["2023-05-26",27695.49,27879.2,27465.84,27465.84,163000],["2023-05-29",27465.84,28016.99,27465.84,27649.56,233000],["2023-05-30",27971.06,27971.06,27282.12,27465.84,175500],["2023-05-31",27236.19,28246.64,27190.26,27971.06,289400],["2023-06-01",28246.64,28246.64,27465.84,27879.2,223000],["2023-06-02",28108.85,28108.85,27465.84,28016.99,189500],["2023-06-05",28016.99,29257.09,27557.7,28935.58,346400],["2023-06-06",28568.15,29119.3,28568.15,28705.93,101500],["2023-06-07",28935.58,28935.58,28108.85,28430.36,210100],["2023-06-08",28246.64,28935.58,28200.71,28338.5,229700],["2023-06-09",28154.78,28292.57,27557.7,28154.78,150000],["2023-06-12",28108.85,28568.15,28062.92,28200.71,190100],["2023-06-13",28384.43,29027.44,28200.71,28384.43,221900],["2023-06-14",28889.65,28889.65,27925.13,27925.13,217300],["2023-06-15",27649.56,28476.29,27190.26,27557.7,213900],["2023-06-16",27833.27,28108.85,26822.83,26822.83,248000],["2023-06-19",26639.11,27373.98,26363.53,26914.68,188300],["2023-06-20",26685.04,28384.43,26685.04,28016.99,297000],["2023-06-21",28476.29,29165.23,28200.71,28384.43,1101600],["2023-06-22",28935.58,29257.09,28568.15,28889.65,306000],["2023-06-23",29303.02,29303.02,28476.29,28889.65,268400],["2023-06-26",28751.86,28981.51,27190.26,28384.43,271100],["2023-06-27",28430.36,29027.44,28384.43,28751.86,895700],["2023-06-28",29027.44,29073.37,28751.86,29027.44,254100],["2023-06-29",28843.72,28935.58,28292.57,28292.57,219000],["2023-06-30",27925.13,28384.43,27925.13,28200.71,79200],["2023-07-03",28200.71,28751.86,28062.92,28108.85,94800],["2023-07-04",28108.85,28338.5,27925.13,28292.57,152200],["2023-07-05",28292.57,28476.29,28154.78,28292.57,277100],["2023-07-06",28108.85,28154.78,27465.84,27557.7,299100],["2023-07-07",27557.7,27649.56,27190.26,27603.63,194700],["2023-07-10",27741.42,29165.23,27741.42,28660.01,738848],["2023-07-11",29073.37,29073.37,28476.29,28614.08,289000],["2023-07-12",28614.08,28751.86,28200.71,28338.5,218600],["2023-07-13",28338.5,30313.47,28154.78,30313.47,973100],["2023-07-14",30359.4,31507.63,30359.4,30818.69,400300],["2023-07-17",30910.55,31186.13,30313.47,30451.26,294700],["2023-07-18",30405.33,32150.65,30083.82,32150.65,796700],["2023-07-19",32426.22,32426.22,31829.14,31966.93,230700],["2023-07-20",31875.07,33987.83,31875.07,33620.39,501800],["2023-07-21",33712.25,33895.97,33161.1,33436.67,236700],["2023-07-24",33344.81,34447.12,33115.17,33987.83,440400],["2023-07-25",33528.53,33895.97,32747.73,33252.96,450100],["2023-07-26",33712.25,34125.62,33344.81,33436.67,308100],["2023-07-27",33712.25,33712.25,32288.44,32518.08,845800],["2023-07-28",32518.08,33620.39,32518.08,32655.87,537600],["2023-07-31",33069.24,33069.24,32518.08,32701.8,224800],["2023-08-01",32977.38,34952.35,32701.8,34538.98,1117100],["2023-08-02",34538.98,35365.71,34493.05,34722.7,451700],["2023-08-03",34355.26,35227.92,34125.62,34263.4,386700],["2023-08-04",34722.7,35273.85,34309.33,35181.99,268700],["2023-08-07",35181.99,36008.72,34906.42,35181.99,381700],["2023-08-08",35595.36,36054.65,34952.35,35227.92,322800],["2023-08-09",35365.71,35503.5,34906.42,35457.57,323900],["2023-08-10",35825.01,35916.87,33987.83,34814.56,446100],["2023-08-11",35181.99,35181.99,33987.83,34584.91,254000],["2023-08-14",34998.28,35044.21,34584.91,34814.56,257000],["2023-08-15",34998.28,35411.64,34630.84,35411.64,396200],["2023-08-16",35641.29,35641.29,34906.42,35044.21,260200],["2023-08-17",35090.13,35090.13,34768.63,35090.13,264000],["2023-08-18",34906.42,37019.17,33390.74,33390.74,1060000],["2023-08-21",33666.32,34814.56,33666.32,34447.12,426600],["2023-08-22",34906.42,36835.46,34493.05,36835.46,943900],["2023-08-23",37202.89,37845.9,36422.09,36743.6,437807],["2023-08-24",37156.96,37156.96,36513.95,36927.31,414306],["2023-08-25",37019.17,37202.89,36146.51,36284.3,429104],["2023-08-28",36743.6,37019.17,36192.44,36697.67,245703],["2023-08-29",36697.67,38029.62,36697.67,37019.17,323500],["2023-08-30",37065.1,37478.47,36651.74,36835.46,314100],["2023-08-31",37019.17,37294.75,36743.6,37019.17,349201],["2023-09-05",37432.54,38442.99,37202.89,38121.48,436502],["2023-09-06",38305.2,38397.06,37662.19,38121.48,339902],["2023-09-07",37662.19,39407.51,37662.19,38488.92,376502],["2023-09-08",38397.06,39866.8,38305.2,39177.86,547904],["2023-09-11",39315.65,39315.65,37937.76,38167.41,440400],["2023-09-12",38213.34,38856.35,37156.96,38856.35,266600],["2023-09-13",38764.49,38764.49,37662.19,38167.41,731600],["2023-09-14",38167.41,38580.78,36789.53,37662.19,458600],["2023-09-15",38397.06,38397.06,37111.03,37294.75,430400],["2023-09-18",37478.47,37937.76,37202.89,37386.61,197900],["2023-09-19",37570.33,38534.85,36376.16,38167.41,722500],["2023-09-20",38580.78,38580.78,37937.76,38167.41,240908],["2023-09-21",38397.06,38397.06,37202.89,37202.89,388407],["2023-09-22",36284.3,36559.88,34906.42,35916.87,679008],["2023-09-25",35825.01,36468.02,33804.11,33804.11,918405],["2023-09-26",33620.39,35319.78,33620.39,33987.83,442805],["2023-09-27",33987.83,35457.57,33069.24,35457.57,857500],["2023-09-28",35549.43,35549.43,34355.26,35319.78,264500],["2023-09-29",35181.99,35503.5,34447.12,34722.7,140804],["2023-10-02",34722.7,35273.85,34722.7,34722.7,145706],["2023-10-03",34447.12,35273.85,34171.55,34171.55,339701],["2023-10-04",34033.76,34860.49,33987.83,34814.56,178200],["2023-10-05",35090.13,35273.85,34722.7,34722.7,208100],["2023-10-06",35090.13,35136.06,34447.12,35090.13,119500],["2023-10-09",35273.85,35365.71,34860.49,35136.06,143200],["2023-10-10",34998.28,37478.47,34998.28,37019.17,1207700],["2023-10-11",37432.54,37432.54,36697.67,37019.17,358800],["2023-10-12",37019.17,37937.76,36835.46,37708.12,845200],["2023-10-13",37662.19,37937.76,37202.89,37662.19,655800],["2023-10-16",37662.19,38397.06,37202.89,37478.47,1027600],["2023-10-17",37570.33,37662.19,34998.28,34998.28,733900],["2023-10-18",35503.5,35503.5,33161.1,33804.11,951300],["2023-10-19",33987.83,34079.69,31966.93,31966.93,558200],["2023-10-20",31966.93,32609.94,30313.47,32609.94,630500],["2023-10-23",32655.87,32885.52,31186.13,31186.13,271800],["2023-10-24",32150.65,32150.65,30956.48,31921.0,182700],["2023-10-25",32150.65,32518.08,31829.14,31921.0,442400],["2023-10-26",31232.06,31875.07,29716.38,29716.38,628000],["2023-10-27",29762.31,30267.54,28797.79,29716.38,267400],["2023-10-30",29670.45,29762.31,28384.43,28384.43,224300],["2023-10-31",28062.92,28843.72,26409.46,26409.46,566000],["2023-11-01",25812.38,27465.84,25812.38,27419.91,291400],["2023-11-02",28108.85,29303.02,27741.42,29303.02,403300],["2023-11-03",29854.17,29854.17,28935.58,29119.3,155400],["2023-11-06",29716.38,30772.76,29165.23,30267.54,305200],["2023-11-07",29762.31,31232.06,29670.45,30405.33,350000],["2023-11-08",30405.33,31691.35,30405.33,31691.35,289100],["2023-11-09",31829.14,32609.94,31232.06,31966.93,428500],["2023-11-10",31921.0,33069.24,31232.06,32058.79,409300],["2023-11-13",32977.38,32977.38,31232.06,31232.06,195500],["2023-11-14",31599.49,31829.14,31415.78,31829.14,179300],["2023-11-15",32564.01,32564.01,31415.78,31461.7,263100],["2023-11-16",31645.42,32150.65,31048.34,32104.72,229000],["2023-11-17",32058.79,32701.8,31232.06,31691.35,363100],["2023-11-20",31232.06,32150.65,30772.76,31691.35,243100],["2023-11-21",31737.28,33895.97,31737.28,33895.97,591900],["2023-11-22",33987.83,35365.71,33987.83,34217.47,258000],["2023-11-23",34263.4,34906.42,33528.53,34447.12,590600],["2023-11-24",33987.83,34171.55,33069.24,33895.97,402700],["2023-11-27",33666.32,34355.26,33436.67,33850.04,182800],["2023-11-28",33895.97,34217.47,32609.94,34217.47,475500],["2023-11-29",34814.56,36605.81,34814.56,36605.81,1285200],["2023-11-30",37202.89,37202.89,36284.3,36284.3,483400],["2023-12-01",36697.67,36835.46,36146.51,36835.46,434600],["2023-12-04",37340.68,37340.68,36559.88,36743.6,573900],["2023-12-05",36927.31,37294.75,36651.74,36697.67,423800],["2023-12-06",36697.67,36973.24,36605.81,36973.24,288000],["2023-12-07",37202.89,37294.75,36008.72,36743.6,539100],["2023-12-08",36743.6,38075.55,36559.88,37111.03,586500],["2023-12-11",37158.13,37676.18,36828.46,36828.46,140700],["2023-12-12",37393.6,37393.6,36640.08,36640.08,220000],["2023-12-13",36734.27,37063.94,35509.8,35509.8,523400],["2023-12-14",35556.89,35980.75,35462.7,35792.37,302000],["2023-12-15",36074.94,36687.18,35603.99,36498.79,280900],["2023-12-18",36169.13,36357.51,35886.56,36263.32,279700],["2023-12-19",36263.32,36263.32,35038.84,35980.75,264800],["2023-12-20",36169.13,36263.32,35603.99,35933.65,133300],["2023-12-21",35933.65,36969.75,35792.37,36640.08,203100],["2023-12-22",36640.08,36922.65,36545.89,36545.89,242500],["2023-12-25",37111.03,37111.03,36404.6,36404.6,125500],["2023-12-26",36734.27,36734.27,36027.84,36074.94,279400],["2023-12-27",36122.03,36451.7,35792.37,36074.94,134200],["2023-12-28",35886.56,36263.32,35792.37,35792.37,196600],["2023-12-29",35603.99,35933.65,35603.99,35603.99,264300],["2024-01-02",35603.99,37393.6,35603.99,37063.94,651000],["2024-01-03",37063.94,37581.98,36922.65,37063.94,285700],["2024-01-04",36875.56,37299.41,36545.89,36545.89,200000],["2024-01-05",36922.65,36922.65,36451.7,36922.65,114200],["2024-01-08",37016.84,37299.41,36734.27,36734.27,340100],["2024-01-09",36781.37,36922.65,36074.94,36263.32,320100],["2024-01-10",36263.32,36357.51,35509.8,35556.89,346900],["2024-01-11",35321.41,35933.65,35274.32,35415.6,283200],["2024-01-12",35415.6,35415.6,34567.89,34850.46,226700],["2024-01-15",34991.75,36734.27,34756.27,34756.27,174500],["2024-01-16",35415.6,35415.6,34803.37,35321.41,117000],["2024-01-17",35792.37,35839.46,34850.46,34850.46,127200],["2024-01-18",35227.22,35321.41,34850.46,35085.94,67900],["2024-01-19",35227.22,35792.37,35180.13,35227.22,141100],["2024-01-22",35556.89,35556.89,34897.56,35085.94,114500],["2024-01-23",35038.84,36263.32,35038.84,35698.18,256600],["2024-01-24",35839.46,36404.6,35462.7,35462.7,273100],["2024-01-25",35462.7,35603.99,35415.6,35603.99,56200],["2024-01-26",35603.99,35980.75,35321.41,35603.99,84900],["2024-01-29",35603.99,36734.27,35603.99,36734.27,608800],["2024-01-30",36734.27,39277.41,36310.41,39277.41,1933800],["2024-01-31",39371.6,39842.56,38100.03,38570.98,685200],["2024-02-01",38570.98,38994.84,38523.89,38994.84,488600],["2024-02-02",38994.84,39748.37,38476.79,39559.98,829500],["2024-02-05",39512.89,39512.89,38570.98,38570.98,417000],["2024-02-06",38570.98,38994.84,38100.03,38618.08,427200],["2024-02-07",38665.17,40596.08,38570.98,39842.56,911800],["2024-02-15",40030.94,40219.32,39371.6,39465.79,388100],["2024-02-16",39559.98,39559.98,38900.65,39183.22,518100],["2024-02-19",39654.17,39654.17,38147.13,38147.13,959000],["2024-02-20",38147.13,38900.65,37958.75,38288.41,525700],["2024-02-21",38618.08,39418.7,38382.6,38429.7,706200],["2024-02-22",38429.7,39230.32,38241.32,38335.51,495500],["2024-02-23",38241.32,38523.89,36734.27,36734.27,1043000],["2024-02-26",36734.27,37299.41,36734.27,37158.13,394000],["2024-02-27",37158.13,37958.75,37111.03,37629.08,338200],["2024-02-28",38241.32,38241.32,37205.22,37299.41,334000],["2024-02-29",37676.18,37676.18,35980.75,37299.41,364900],["2024-03-01",37629.08,38806.46,37016.84,38523.89,792400],["2024-03-04",38994.84,39371.6,38429.7,38665.17,782200],["2024-03-05",38712.27,39324.51,38429.7,38429.7,571200],["2024-03-06",38382.6,38382.6,37205.22,37958.75,738900],["2024-03-07",37958.75,37958.75,37393.6,37487.79,529300],["2024-03-08",37393.6,38900.65,37205.22,37581.98,778900],["2024-03-11",38052.94,38052.94,36781.37,37205.22,400900],["2024-03-12",36969.75,37676.18,36781.37,37205.22,562650],["2024-03-13",37817.46,39795.46,37252.32,39795.46,2151000],["2024-03-14",40972.84,41820.55,40784.46,40972.84,1839900],["2024-03-15",40596.08,42856.65,40596.08,42432.79,1378700],["2024-03-18",42432.79,42856.65,39748.37,41349.6,1429100],["2024-03-19",41255.41,43704.36,40690.27,43327.6,1322300],["2024-03-20",42762.46,43327.6,42432.79,42668.27,687800],["2024-03-21",42668.27,43986.93,41255.41,41914.75,1417300],["2024-03-22",42338.6,42338.6,41208.32,41443.79,905300],["2024-03-25",40972.84,41867.65,40125.13,40407.7,1023700],["2024-03-26",40407.7,41443.79,40407.7,41443.79,565800],["2024-03-27",41820.55,41820.55,40831.56,41067.03,513800],["2024-03-28",40878.65,42244.41,40878.65,41302.51,763700],["2024-03-29",41302.51,41679.27,40972.84,41114.13,413900],["2024-04-01",41114.13,41396.7,40501.89,40878.65,511800],["2024-04-02",41443.79,43139.22,41255.41,42008.94,1294000],["2024-04-03",42008.94,42197.32,41161.22,41161.22,540700],["2024-04-04",41067.03,41161.22,40125.13,40501.89,759700],["2024-04-05",37723.27,38994.84,37676.18,37676.18,1940400],["2024-04-08",35038.84,35792.37,35038.84,35038.84,1516200],["2024-04-09",33155.03,35321.41,33155.03,34191.13,2067900],["2024-04-10",34191.13,35698.18,34191.13,35415.6,838900],["2024-04-11",34379.51,35321.41,34379.51,34756.27,465500],["2024-04-12",34756.27,34850.46,33908.56,34473.7,869500],["2024-04-15",34473.7,35839.46,33908.56,33908.56,1041000],["2024-04-16",34002.75,34850.46,33437.61,34803.37,903600],["2024-04-17",35038.84,35509.8,34803.37,35321.41,746100],["2024-04-19",34850.46,35274.32,34002.75,34144.03,613700],["2024-04-22",34709.18,34850.46,33861.46,34144.03,253000],["2024-04-23",34473.7,34473.7,33202.13,33673.08,411000],["2024-04-24",33908.56,34096.94,33437.61,34049.84,431900],["2024-04-25",33814.37,34049.84,32966.65,33013.75,474500],["2024-04-26",33107.94,33814.37,32684.08,33202.13,444300],["2024-05-02",32636.99,33814.37,32636.99,33814.37,236800],["2024-05-03",33908.56,34332.41,33531.8,33673.08,251000],["2024-05-06",34238.22,34285.32,32966.65,34285.32,381200],["2024-05-07",34426.61,34426.61,33767.27,34096.94,266800],["2024-05-08",34285.32,34285.32,33531.8,34049.84,294300],["2024-05-09",33955.65,35227.22,33908.56,35038.84,727600],["2024-05-10",34944.65,35085.94,34520.8,34662.08,371600],["2024-05-13",34662.08,35133.03,34426.61,34520.8,416000],["2024-05-14",34520.8,34850.46,34002.75,34191.13,384400],["2024-05-15",34662.08,34662.08,34285.32,34567.89,333300],["2024-05-16",36828.46,36969.75,35839.46,36969.75,1641100],["2024-05-17",37958.75,37958.75,37016.84,37063.94,652100],["2024-05-20",37676.18,39041.94,37205.22,38335.51,1428000],["2024-05-21",38429.7,38570.98,37817.46,38194.22,886100],["2024-05-22",38523.89,40784.46,38523.89,40125.13,1171300],["2024-05-23",40313.51,41255.41,39842.56,41208.32,988900],["2024-05-24",40972.84,41114.13,39089.03,40030.94,1579800],["2024-05-27",40501.89,42338.6,40501.89,42244.41,1584100],["2024-05-28",42244.41,45164.32,42056.03,45117.22,1986900],["2024-05-29",46153.31,46153.31,45117.22,45211.41,767600],["2024-05-30",44081.13,44928.84,43610.17,44128.22,1320300],["2024-05-31",44175.32,44834.65,43374.7,44081.13,916400],["2024-06-03",44881.74,44881.74,43704.36,44081.13,862200],["2024-06-04",43657.27,45211.41,43657.27,44410.79,916700],["2024-06-05",44363.7,44693.36,43798.55,43986.93,774900],["2024-06-06",44646.27,46859.74,44316.6,45399.79,1584700],["2024-06-07",47095.22,47095.22,45776.55,46906.84,1365800],["2024-06-10",50109.31,50109.31,49073.22,50015.12,2306200],["2024-06-11",50109.31,50109.31,48508.08,48696.46,588200],["2024-06-12",48979.03,48979.03,47048.12,48225.5,831600],["2024-06-13",48225.5,49167.41,47660.36,48884.84,416900],["2024-06-14",48319.69,49167.41,47189.41,47189.41,797000],["2024-06-17",46624.27,47377.79,46341.7,46812.65,772800],["2024-06-18",47377.79,48037.12,46953.93,47471.98,638800],["2024-06-19",47942.93,47942.93,46624.27,46906.84,430200],["2024-06-20",46906.84,48508.08,46906.84,48508.08,1124400],["2024-06-21",48508.08,48790.65,47566.17,48225.5,837100],["2024-06-24",48319.69,49449.98,45776.55,45776.55,1336500],["2024-06-25",46153.31,46153.31,44128.22,45352.7,754900],["2024-06-26",45211.41,45682.36,43798.55,44457.89,824500],["2024-06-27",44457.89,44504.98,43798.55,44222.41,540400],["2024-06-28",44222.41,45211.41,42385.7,42385.7,1283400],["2024-07-01",43374.7,45258.51,43374.7,45164.32,798600],["2024-07-02",45211.41,45352.7,43798.55,44646.27,882000],["2024-07-03",44646.27,44740.46,43892.74,43986.93,641600],["2024-07-04",40925.75,40925.75,40925.75,40925.75,257400],["2024-07-05",38100.03,38100.03,38100.03,38100.03,94600],["2024-07-08",35462.7,35462.7,35462.7,35462.7,457700],["2024-07-09",33013.75,37016.84,33013.75,35745.27,4793500],["2024-07-10",36263.32,36263.32,33955.65,34567.89,1180900],["2024-07-11",34709.18,35133.03,33531.8,33578.89,1636700],["2024-07-12",33578.89,35603.99,33437.61,35603.99,1697900],["2024-07-15",35321.41,35321.41,34473.7,34756.27,534500],["2024-07-16",34567.89,34850.46,34049.84,34756.27,569100],["2024-07-17",34709.18,34709.18,32966.65,33531.8,1113100],["2024-07-18",33155.03,34096.94,33155.03,34049.84,520100],["2024-07-19",34049.84,34049.84,33060.84,33155.03,484100],["2024-07-22",33155.03,33484.7,31035.75,31647.99,980200],["2024-07-23",31647.99,31742.18,30611.89,30611.89,560100],["2024-07-24",30282.23,31082.84,30046.75,30611.89,449100],["2024-07-25",30658.99,31224.13,30376.42,30988.65,415200],["2024-07-26",31082.84,32778.27,30988.65,32589.89,574400],["2024-07-29",32966.65,32966.65,31647.99,32024.75,409600],["2024-07-30",32071.84,32071.84,30611.89,31224.13,552300],["2024-07-31",31224.13,31553.8,30423.51,31553.8,458700],["2024-08-01",31412.51,31412.51,29481.61,29575.8,776500],["2024-08-02",29387.42,30140.94,28351.32,30140.94,356600],["2024-08-05",29952.56,29952.56,28068.75,28068.75,647600],["2024-08-06",28257.13,29764.18,27833.27,28445.51,390100],["2024-08-07",29010.66,29010.66,27880.37,28068.75,265400],["2024-08-08",28257.13,28445.51,27503.61,27503.61,304700],["2024-08-09",27597.8,28445.51,27597.8,28445.51,277700],["2024-08-12",28492.61,29387.42,28068.75,29387.42,440300],["2024-08-13",29387.42,31082.84,29104.85,30988.65,854900],["2024-08-14",31318.32,31318.32,30329.32,30611.89,323400],["2024-08-15",30235.13,30611.89,29387.42,29387.42,479300],["2024-08-16",29669.99,30988.65,29528.7,30894.46,404000],["2024-08-19",30894.46,32024.75,30611.89,32024.75,621000],["2024-08-20",31930.56,32213.13,31459.61,32024.75,343000],["2024-08-21",32024.75,32024.75,30894.46,31459.61,309800],["2024-08-22",31459.61,32024.75,31129.94,31365.42,217000],["2024-08-23",31459.61,31600.89,30706.08,31365.42,339900],["2024-08-26",31271.23,31318.32,30706.08,30847.37,298600],["2024-08-27",30658.99,30800.27,30282.23,30282.23,313700],["2024-08-28",30282.23,30753.18,30188.04,30564.8,188100],["2024-08-29",30235.13,30564.8,30140.94,30235.13,161600],["2024-08-30",30140.94,30517.7,30140.94,30235.13,143200],["2024-09-04",29575.8,30140.94,29575.8,29622.89,221000],["2024-09-05",29999.65,29999.65,28822.27,28963.56,247000],["2024-09-06",28963.56,29669.99,28728.08,29199.04,212700],["2024-09-09",29199.04,29246.13,28822.27,29010.66,75400],["2024-09-10",29293.23,29387.42,28822.27,28916.46,122800],["2024-09-11",29481.61,29481.61,28633.89,28869.37,96400],["2024-09-12",28775.18,29293.23,28775.18,29199.04,116600],["2024-09-13",29481.61,29481.61,29010.66,29010.66,54600],["2024-09-16",29246.13,29246.13,28728.08,28869.37,126400],["2024-09-17",28822.27,29010.66,28539.7,29010.66,104600],["2024-09-18",29387.42,29669.99,28916.46,29199.04,172400],["2024-09-19",29528.7,29858.37,29104.85,29858.37,291700],["2024-09-20",29999.65,30140.94,29528.7,29669.99,122100],["2024-09-23",29952.56,29952.56,29387.42,29669.99,110200],["2024-09-24",29858.37,29858.37,29340.32,29387.42,100700],["2024-09-25",29434.51,29764.18,29199.04,29669.99,338900],["2024-09-26",29387.42,30611.89,29387.42,29905.46,361200],["2024-09-27",29999.65,30093.85,29669.99,29905.46,172200],["2024-09-30",29764.18,29811.27,29199.04,29575.8,188200],["2024-10-01",29858.37,29858.37,29246.13,29340.32,254100],["2024-10-02",29104.85,29387.42,28963.56,28963.56,194200],["2024-10-03",28916.46,29151.94,28445.51,28539.7,224200],["2024-10-04",28445.51,28586.8,28257.13,28257.13,155600],["2024-10-07",28257.13,28633.89,28210.04,28210.04,112800],["2024-10-08",28304.23,28351.32,27880.37,28162.94,152100],["2024-10-09",28210.04,28351.32,27974.56,28115.85,177300],["2024-10-10",28115.85,28210.04,27974.56,28068.75,211800],["2024-10-11",28068.75,28068.75,27880.37,27880.37,92900],["2024-10-14",27880.37,28539.7,27880.37,28210.04,157000],["2024-10-15",28304.23,28351.32,27927.47,27927.47,114800],["2024-10-16",27927.47,28068.75,27126.85,27126.85,208400],["2024-10-17",27315.23,27597.8,27079.75,27268.13,104600],["2024-10-18",27268.13,27268.13,27032.66,27032.66,89500],["2024-10-21",27032.66,27032.66,26373.32,26467.51,302400],["2024-10-22",26232.04,26279.13,25431.42,25713.99,374300],["2024-10-23",25431.42,27503.61,25431.42,26938.47,303000],["2024-10-24",27221.04,27221.04,26467.51,26891.37,124600],["2024-10-25",26891.37,26938.47,26373.32,26844.27,84700],["2024-10-28",26938.47,27032.66,26655.89,26750.08,76200],["2024-10-29",27126.85,27503.61,26750.08,26797.18,140800],["2024-10-30",26797.18,26938.47,26561.7,26561.7,92300],["2024-10-31",27126.85,27126.85,26561.7,26561.7,88500],["2024-11-01",26561.7,26750.08,26279.13,26279.13,106200],["2024-11-04",26279.13,27126.85,25996.56,26938.47,267000],["2024-11-05",26938.47,27974.56,26938.47,27503.61,231700],["2024-11-06",27691.99,27974.56,27644.89,27927.47,152100],["2024-11-07",27880.37,28210.04,27409.42,27833.27,179200],["2024-11-08",27691.99,27833.27,27503.61,27786.18,205700],["2024-11-11",27880.37,27880.37,27315.23,27691.99,168200],["2024-11-12",27691.99,29340.32,27691.99,28869.37,618200],["2024-11-13",28869.37,29434.51,28162.94,28728.08,296100],["2024-11-14",28775.18,29575.8,28728.08,29199.04,415600],["2024-11-15",29293.23,29293.23,28162.94,28445.51,353700],["2024-11-18",28916.46,28916.46,28115.85,28728.08,181000],["2024-11-19",28728.08,28728.08,27503.61,27503.61,320800],["2024-11-20",27691.99,28398.42,26985.56,28068.75,256200],["2024-11-21",28068.75,28068.75,27597.8,27927.47,69700],["2024-11-22",27786.18,28115.85,27786.18,28068.75,109300],["2024-11-25",28068.75,29999.65,28068.75,29999.65,770500],["2024-11-26",30517.7,30988.65,29858.37,30046.75,342100],["2024-11-27",30470.61,30470.61,29952.56,30282.23,397900],["2024-11-28",30517.7,30517.7,29764.18,29764.18,296800],["2024-11-29",29764.18,31082.84,29717.08,30188.04,543800],["2024-12-02",30658.99,30658.99,30046.75,30093.85,246400],["2024-12-03",30046.75,30847.37,30046.75,30423.51,500300],["2024-12-04",30376.42,30517.7,29952.56,30093.85,325700],["2024-12-05",30045.23,30531.4,29656.29,30288.31,432800],["2024-12-06",30336.93,31357.88,30239.7,30385.55,622800],["2024-12-09",30385.55,31114.8,30239.7,31114.8,545100],["2024-12-10",31406.5,31698.2,30968.95,31066.18,332900],["2024-12-11",31066.18,31066.18,30628.63,30823.1,448200],["2024-12-12",30871.72,31212.03,30677.25,30774.48,215800],["2024-12-13",30920.33,30920.33,30336.93,30434.16,293600],["2024-12-16",30434.16,30434.16,29947.99,30336.93,135900],["2024-12-17",30434.16,31017.57,30336.93,30677.25,262100],["2024-12-18",30871.72,30871.72,30434.16,30725.86,124400],["2024-12-19",30336.93,30482.78,30045.23,30142.46,237200],["2024-12-20",30142.46,30336.93,29947.99,29996.61,178100],["2024-12-23",30045.23,30434.16,29996.61,30385.55,241000],["2024-12-24",30385.55,31212.03,30142.46,31212.03,347000],["2024-12-25",31698.2,33351.18,31503.73,33351.18,1883000],["2024-12-26",33545.64,33691.49,32670.54,32670.54,338200],["2024-12-27",32670.54,34031.81,32184.37,33399.79,740400],["2024-12-30",33448.41,33497.03,32816.39,32913.62,223500],["2024-12-31",32913.62,32913.62,32232.99,32476.07,243700],["2025-01-02",32476.07,32524.69,31552.35,31698.2,346300],["2025-01-03",31406.5,32184.37,31406.5,31795.44,407300],["2025-01-06",32087.14,32865.01,31600.97,31844.05,449300],["2025-01-07",31844.05,32378.84,29656.29,29656.29,852500],["2025-01-08",29559.06,30045.23,28878.42,29413.21,662500],["2025-01-09",29704.91,29704.91,28781.19,28975.66,409600],["2025-01-10",28975.66,29413.21,28586.72,28586.72,403700],["2025-01-13",28586.72,28829.81,28295.02,28683.96,143500],["2025-01-14",29072.89,29170.12,28683.96,28732.57,90700],["2025-01-15",28781.19,29656.29,28781.19,29364.59,202000],["2025-01-16",29656.29,29850.76,29267.36,29267.36,113700],["2025-01-17",29170.12,29947.99,29170.12,29753.53,215300],["2025-01-20",30045.23,30142.46,29364.59,29364.59,111100],["2025-01-21",29072.89,29704.91,28975.66,28975.66,239400],["2025-01-22",28975.66,29267.36,28829.81,29024.27,63500],["2025-01-23",29072.89,29364.59,28975.66,29121.51,98300],["2025-01-24",29170.12,29704.91,28975.66,29170.12,134700],["2025-02-03",29121.51,29461.83,28927.04,29024.27,78200],["2025-02-04",29024.27,29850.76,28975.66,29656.29,246500],["2025-02-05",30093.85,31309.27,29947.99,30920.33,453400],["2025-02-06",31357.88,31600.97,30531.4,30531.4,289600],["2025-02-07",30677.25,31357.88,30482.78,30482.78,319500],["2025-02-10",30093.85,30434.16,29607.68,29704.91,328800],["2025-02-11",29753.53,30434.16,29753.53,30142.46,114800],["2025-02-12",30434.16,31017.57,30142.46,30385.55,281900],["2025-02-13",30677.25,31552.35,30531.4,31406.5,687300],["2025-02-14",31600.97,31600.97,30968.95,31260.65,259400],["2025-02-17",31260.65,31746.82,31114.8,31260.65,537700],["2025-02-18",31649.59,31649.59,30628.63,30774.48,429800],["2025-02-19",30920.33,32476.07,30774.48,32135.75,913700],["2025-02-20",32670.54,32670.54,31600.97,31600.97,313100],["2025-02-21",31600.97,32962.24,31406.5,32865.01,868000],["2025-02-24",33010.86,34809.68,32767.77,34663.83,1736800],["2025-02-25",34906.92,34906.92,33788.73,34323.51,905100],["2025-02-26",34566.6,34712.45,33642.88,33740.11,765000],["2025-02-27",33885.96,35490.32,33837.34,35295.85,1282200],["2025-02-28",35295.85,35295.85,34615.21,34906.92,520700],["2025-03-03",34809.68,34809.68,34031.81,34323.51,440700],["2025-03-04",34177.66,34712.45,33351.18,33740.11,709300],["2025-03-05",33497.03,34809.68,33156.71,33837.34,798600],["2025-03-06",34420.75,34615.21,34080.43,34080.43,350100],["2025-03-07",34129.05,34615.21,33594.26,33594.26,381600],["2025-03-10",33983.2,33983.2,32962.24,33740.11,486300],["2025-03-11",33156.71,34420.75,33156.71,33934.58,373200],["2025-03-12",34177.66,34177.66,33448.41,33934.58,277300],["2025-03-13",33934.58,33934.58,33010.86,33059.47,505500],["2025-03-14",33253.94,33253.94,32087.14,32281.6,547200],["2025-03-17",32281.6,32962.24,32281.6,32427.46,260100],["2025-03-18",32476.07,33740.11,32476.07,33351.18,545400],["2025-03-19",33399.79,33399.79,32913.62,32913.62,218400],["2025-03-20",33059.47,33545.64,32816.39,33545.64,187500],["2025-03-21",33788.73,33934.58,33302.56,33448.41,275300],["2025-03-24",33059.47,33545.64,32913.62,33156.71,183800],["2025-03-25",33253.94,34615.21,32767.77,34129.05,771600],["2025-03-26",34226.28,34469.36,33885.96,34177.66,388300],["2025-03-27",33885.96,34129.05,33740.11,33934.58,167100],["2025-03-28",34323.51,35490.32,33983.2,34226.28,1112500],["2025-03-31",33837.34,34129.05,33059.47,33059.47,485500],["2025-04-01",33108.09,33497.03,32476.07,32962.24,378800],["2025-04-02",33253.94,33302.56,32865.01,33059.47,195800],["2025-04-03",31114.8,31989.9,30774.48,30774.48,1046200],["2025-04-04",28635.34,30677.25,28635.34,30677.25,808600],["2025-04-08",30385.55,30385.55,28538.11,28538.11,734400],["2025-04-09",26544.81,29170.12,26544.81,27128.22,520500],["2025-04-10",29024.27,29024.27,29024.27,29024.27,29200],["2025-04-11",30725.86,30725.86,29024.27,30191.08,341500],["2025-04-14",30531.4,30531.4,29899.38,30434.16,381400],["2025-04-15",30434.16,30434.16,29170.12,29947.99,436200],["2025-04-16",30142.46,30142.46,29413.21,29461.83,156200],["2025-04-17",29899.38,30628.63,29850.76,30482.78,236700],["2025-04-18",30628.63,30968.95,30239.7,30677.25,272500],["2025-04-21",31114.8,31114.8,29753.53,30142.46,213200],["2025-04-22",29364.59,29899.38,28051.94,29170.12,606600],["2025-04-23",30045.23,30045.23,29510.44,29753.53,143400],["2025-04-24",29753.53,30288.31,29753.53,30142.46,380100],["2025-04-25",30142.46,30434.16,29947.99,30093.85,104000],["2025-04-28",30093.85,30239.7,29656.29,29899.38,86600],["2025-04-29",29656.29,30045.23,29656.29,29996.61,178300],["2025-05-05",29996.61,30725.86,29802.14,30482.78,240500],["2025-05-06",30482.78,30774.48,30482.78,30628.63,312000],["2025-05-07",30725.86,32281.6,30725.86,32087.14,915300],["2025-05-08",32767.77,32767.77,32087.14,32378.84,538400],["2025-05-09",32670.54,32670.54,31892.67,32281.6,348200],["2025-05-12",32962.24,32962.24,32378.84,32670.54,454800],["2025-05-13",33253.94,34177.66,32816.39,33837.34,1046100],["2025-05-14",34420.75,34420.75,33642.88,34274.9,748200],["2025-05-15",34129.05,35393.08,33642.88,35393.08,1110700],["2025-05-16",35587.55,37823.93,35247.23,37823.93,1768400],["2025-05-19",39379.67,39379.67,37046.06,37240.53,1041700],["2025-05-20",37240.53,38893.5,36948.82,36948.82,914400],["2025-05-21",37143.29,37921.16,35976.49,36851.59,871300],["2025-05-22",37046.06,38310.1,36948.82,37386.38,1046200],["2025-05-23",37532.23,38504.56,37337.76,37872.54,739600],["2025-05-26",38504.56,38504.56,36948.82,38212.86,738800],["2025-05-27",38212.86,39233.82,37823.93,38747.65,1375900],["2025-05-28",39039.35,39039.35,38407.33,38699.03,645900],["2025-05-29",38796.27,39865.84,38504.56,38504.56,923400],["2025-05-30",38407.33,38504.56,37434.99,37678.08,663900],["2025-06-02",37823.93,40303.39,37726.69,40303.39,1574200],["2025-06-03",40352.01,41275.73,39719.99,39817.22,617700],["2025-06-04",40254.77,40935.41,39622.75,40935.41,897300],["2025-06-05",42491.15,42491.15,40692.32,41129.88,1196600],["2025-06-06",41129.88,41129.88,39282.43,39282.43,1203200],["2025-06-09",39282.43,39282.43,37629.46,37629.46,1334000],["2025-06-10",37629.46,38407.33,37337.76,37337.76,537200],["2025-06-11",37775.31,37775.31,36948.82,37629.46,286300],["2025-06-12",37872.54,38310.1,37629.46,37678.08,420200],["2025-06-13",37532.23,37532.23,36462.66,36754.36,1101600],["2025-06-16",36268.19,37289.14,36268.19,37143.29,299100],["2025-06-17",37337.76,37823.93,36948.82,36997.44,389500],["2025-06-18",37046.06,37240.53,36170.95,36170.95,677800],["2025-06-19",36365.42,36754.36,35247.23,36705.74,908900],["2025-06-20",36997.44,36997.44,36219.57,36365.42,254100],["2025-06-23",35976.49,36414.04,35879.25,36268.19,301400],["2025-06-24",36268.19,36705.74,36073.72,36073.72,377900],["2025-06-25",36122.34,36559.89,35927.87,35927.87,411800],["2025-06-26",35927.87,36657.12,35733.4,36170.95,303400],["2025-06-27",36559.89,37289.14,36268.19,36754.36,830400],["2025-06-30",36997.44,36997.44,36414.04,36414.04,339000],["2025-07-01",36122.34,36657.12,35733.4,35879.25,623900],["2025-07-02",35879.25,36365.42,35782.02,35879.25,315300],["2025-07-03",35879.25,36511.27,35490.32,36219.57,502700],["2025-07-04",36414.04,37240.53,35927.87,37046.06,816600],["2025-07-07",37337.76,38212.86,37191.91,37823.93,1147500],["2025-07-08",37921.16,37921.16,37434.99,37532.23,520500],["2025-07-09",37823.93,37872.54,37191.91,37191.91,721900],["2025-07-10",37289.14,38212.86,37143.29,37823.93,652600],["2025-07-11",37969.78,37969.78,37143.29,37289.14,480500],["2025-07-14",37143.29,37629.46,36608.51,37532.23,558600],["2025-07-15",38018.4,38407.33,37434.99,37434.99,871300],["2025-07-16",37434.99,38164.25,37434.99,37629.46,486400],["2025-07-17",37629.46,38407.33,37532.23,37629.46,1104700],["2025-07-18",37726.69,37823.93,37289.14,37386.38,608200],["2025-07-21",37337.76,38115.63,37289.14,37337.76,707300],["2025-07-22",37337.76,37337.76,36414.04,36851.59,1013500],["2025-07-23",37046.06,37775.31,36802.97,37143.29,1016600],["2025-07-24",36948.82,37629.46,36948.82,37483.61,594100],["2025-07-25",37483.61,39865.84,37483.61,39671.37,2520100],["2025-07-28",40254.77,40254.77,39671.37,39671.37,1594300],["2025-07-29",40157.54,41227.11,37921.16,37921.16,2554700],["2025-07-30",38018.4,39379.67,37726.69,39087.97,1203600],["2025-07-31",38601.8,39379.67,38261.48,38650.41,1043700],["2025-08-01",38601.8,39282.43,37969.78,38018.4,774200],["2025-08-04",37823.93,40157.54,37678.08,39282.43,1102900],["2025-08-05",39379.67,39719.99,37823.93,38212.86,1281000],["2025-08-06",38310.1,38796.27,38212.86,38796.27,555000],["2025-08-07",39136.58,39136.58,38310.1,38893.5,535300],["2025-08-08",38942.12,39865.84,38553.18,39185.2,1131400],["2025-08-11",39282.43,39865.84,38796.27,39817.22,982000],["2025-08-12",40352.01,40352.01,39233.82,39379.67,1202600],["2025-08-13",39476.9,39865.84,38504.56,38990.73,928100],["2025-08-14",38990.73,39185.2,38115.63,38212.86,1005400],["2025-08-15",38212.86,38407.33,36754.36,36948.82,1434900],["2025-08-18",37434.99,37434.99,36802.97,36900.21,661300],["2025-08-19",36997.44,37823.93,36559.89,37191.91,832200],["2025-08-20",37483.61,37483.61,35684.79,36268.19,823300],["2025-08-21",36851.59,36851.59,35782.02,35782.02,641300],["2025-08-22",35490.32,35733.4,33740.11,34372.13,835300],["2025-08-25",34517.98,34712.45,34177.66,34177.66,303000],["2025-08-26",34226.28,35004.15,34129.05,35004.15,236000],["2025-08-27",35198.62,35198.62,34615.21,34906.92,281400],["2025-08-28",35198.62,35198.62,34712.45,34809.68,159000],["2025-08-29",35004.15,35004.15,34517.98,34517.98,401400],["2025-09-03",34858.3,35587.55,34517.98,35587.55,309800],["2025-09-04",37191.91,37191.91,36462.66,36948.82,710900],["2025-09-05",37240.53,37240.53,36414.04,36414.04,487500],["2025-09-08",35782.02,36365.42,35101.38,35247.23,425900],["2025-09-09",35247.23,35587.55,35198.62,35441.7,150800],["2025-09-10",35101.38,35441.7,35101.38,35247.23,147500],["2025-09-11",35247.23,35490.32,34615.21,35295.85,343200],["2025-09-12",35393.08,35976.49,35295.85,35393.08,464700],["2025-09-15",35490.32,36462.66,35393.08,36073.72,182000],["2025-09-16",36365.42,36462.66,35684.79,35684.79,235900],["2025-09-17",35684.79,35830.64,35101.38,35247.23,132300],["2025-09-18",35393.08,35538.93,35101.38,35295.85,96600],["2025-09-19",35490.32,36365.42,35393.08,35879.25,227400],["2025-09-22",35879.25,35879.25,35052.77,35101.38,169400],["2025-09-23",35247.23,35393.08,34566.6,34615.21,128100],["2025-09-24",34858.3,34955.53,34274.9,34858.3,129800],["2025-09-25",35101.38,35247.23,34517.98,35004.15,130100],["2025-09-26",34955.53,34955.53,34469.36,34517.98,133200],["2025-09-29",34712.45,35198.62,34517.98,34517.98,95400],["2025-09-30",34517.98,34517.98,33253.94,33545.64,371800],["2025-10-01",33448.41,34372.13,33448.41,34226.28,142700],["2025-10-02",34226.28,34615.21,33740.11,33740.11,80500],["2025-10-03",33642.88,33642.88,32962.24,33253.94,256700],["2025-10-06",33545.64,33788.73,33253.94,33642.88,182100],["2025-10-07",33642.88,33740.11,33351.18,33497.03,124400],["2025-10-08",34177.66,34177.66,33448.41,33642.88,126600],["2025-10-09",33642.88,33837.34,33497.03,33642.88,182300],["2025-10-10",33740.11,33740.11,33302.56,33448.41,203200],["2025-10-13",33253.94,33253.94,32816.39,32816.39,265900],["2025-10-14",33642.88,33642.88,32135.75,32184.37,296900],["2025-10-15",32087.14,32281.6,31600.97,31698.2,177600],["2025-10-16",31746.82,32087.14,30968.95,31309.27,221700],["2025-10-17",30725.86,31163.42,30434.16,30920.33,245500],["2025-10-20",30628.63,32670.54,30434.16,30628.63,275500],["2025-10-21",30628.63,32767.77,30628.63,32767.77,553900],["2025-10-22",32670.54,33885.96,32670.54,33885.96,354200],["2025-10-23",33934.58,34420.75,33594.26,33594.26,239500],["2025-10-24",33594.26,33594.26,32719.16,33545.64,122300],["2025-10-27",33448.41,33642.88,33059.47,33108.09,69700],["2025-10-28",33156.71,34712.45,33059.47,34712.45,475600],["2025-10-29",35198.62,35198.62,34712.45,34809.68,189500],["2025-10-30",34761.07,35636.17,34517.98,34761.07,221200],["2025-10-31",34761.07,34906.92,34566.6,34566.6,62200],["2025-11-03",34566.6,34566.6,33545.64,33545.64,134500],["2025-11-04",33545.64,33740.11,32087.14,33740.11,186000],["2025-11-05",33934.58,34274.9,33642.88,34226.28,107000],["2025-11-06",34031.81,34615.21,33205.33,34323.51,120900],["2025-11-07",34323.51,34323.51,33253.94,33351.18,63600],["2025-11-10",33691.49,34372.13,33642.88,33934.58,186400],["2025-11-11",33740.11,34177.66,33740.11,33885.96,28900],["2025-11-12",34129.05,35295.85,34031.81,35052.77,321400],["2025-11-13",35150.0,35198.62,34761.07,35004.15,129800],["2025-11-14",35052.77,35782.02,34809.68,35004.15,224500],["2025-11-17",35004.15,35295.85,34615.21,34712.45,179100],["2025-11-18",34712.45,35782.02,34712.45,35538.93,233600],["2025-11-19",35150.0,35490.32,34517.98,34517.98,210600],["2025-11-20",34517.98,36462.66,34517.98,35782.02,670100],["2025-11-21",35733.4,36170.95,35490.32,36170.95,262900],["2025-11-24",37143.29,37143.29,36219.57,36268.19,542900],["2025-11-25",36754.36,37191.91,35782.02,35782.02,536300],["2025-11-26",35782.02,36122.34,35782.02,36073.72,94900],["2025-11-27",36122.34,36365.42,35733.4,35976.49,105300],["2025-11-28",35684.79,36414.04,35490.32,35490.32,233800],["2025-12-01",35490.32,35733.4,34517.98,34566.6,408400],["2025-12-02",34761.07,35587.55,34323.51,35538.93,177800],["2025-12-03",35150.0,35538.93,35004.15,35393.08,196300],["2025-12-04",35393.08,36025.1,35295.85,35636.17,265100],["2025-12-05",35636.17,36414.04,35344.47,35684.79,132700],["2025-12-08",35490.32,35636.17,35101.38,35150.0,152600],["2025-12-09",35052.77,35344.47,34517.98,35295.85,208100],["2025-12-10",35295.85,35295.85,34566.6,35004.15,100500],["2025-12-11",35052.77,35441.7,34858.3,34858.3,79500],["2025-12-12",35441.7,35976.49,34858.3,34858.3,265000],["2025-12-15",34420.75,35004.15,34420.75,34517.98,106400],["2025-12-16",34517.98,35295.85,33934.58,35150.0,257300],["2025-12-17",35400.0,35500.0,35000.0,35300.0,106000],["2025-12-18",35000.0,35300.0,35000.0,35100.0,119100],["2025-12-19",35050.0,36300.0,35050.0,36300.0,280100],["2025-12-22",36300.0,36550.0,35900.0,36000.0,114700],["2025-12-23",36000.0,36350.0,35800.0,35950.0,160100],["2025-12-24",35900.0,35900.0,35550.0,35800.0,92900],["2025-12-25",35700.0,35750.0,35450.0,35500.0,118900],["2025-12-26",35200.0,35500.0,34900.0,35100.0,372400],["2025-12-29",35100.0,36000.0,35000.0,35500.0,282300],["2025-12-30",35500.0,35800.0,35200.0,35250.0,97900],["2025-12-31",35500.0,35500.0,34400.0,34450.0,256600],["2026-01-05",34500.0,34550.0,33100.0,33300.0,228300],["2026-01-06",33300.0,34200.0,33250.0,34150.0,341400],["2026-01-07",34150.0,34850.0,34050.0,34350.0,126400],["2026-01-08",34250.0,34550.0,33800.0,34000.0,257500],["2026-01-09",34200.0,34950.0,33900.0,34000.0,133700],["2026-01-12",34800.0,34800.0,33800.0,34250.0,261600],["2026-01-13",34250.0,34250.0,33500.0,33800.0,367000],["2026-01-14",33850.0,35500.0,33250.0,35300.0,841800],["2026-01-15",35550.0,36600.0,34900.0,36000.0,719700],["2026-01-16",36400.0,36400.0,35100.0,35150.0,376000],["2026-01-19",36100.0,37200.0,35000.0,36000.0,1120400],["2026-01-20",36050.0,36400.0,35400.0,35400.0,399200],["2026-01-21",35100.0,35500.0,34250.0,34750.0,569500],["2026-01-22",34750.0,35400.0,34750.0,34750.0,214000],["2026-01-23",35000.0,35000.0,34000.0,34100.0,293200],["2026-01-26",34100.0,34250.0,33400.0,33500.0,279900],["2026-01-27",33500.0,34400.0,33500.0,34250.0,144800],["2026-01-28",34400.0,34400.0,33800.0,34150.0,122600],["2026-01-29",34150.0,34850.0,34000.0,34550.0,164900],["2026-01-30",34550.0,35250.0,34550.0,34800.0,162100],["2026-02-02",35000.0,37200.0,35000.0,37200.0,2085400],["2026-02-03",38900.0,38900.0,37600.0,38100.0,1024200],["2026-02-04",38300.0,39800.0,37850.0,38500.0,975200],["2026-02-05",39000.0,39450.0,37500.0,37500.0,998800],["2026-02-06",37400.0,39250.0,37200.0,38050.0,1095000],["2026-02-09",38800.0,38850.0,37500.0,37500.0,318600],["2026-02-10",37500.0,38000.0,37100.0,37900.0,665400],["2026-02-11",38000.0,39350.0,38000.0,38100.0,907200],["2026-02-12",38300.0,38900.0,38000.0,38200.0,316300],["2026-02-13",38250.0,38400.0,37500.0,37700.0,525500],["2026-02-23",37950.0,39850.0,37500.0,38950.0,840200],["2026-02-24",39050.0,39250.0,38400.0,38450.0,590200],["2026-02-25",38800.0,40500.0,38600.0,39800.0,1376200],["2026-02-26",39800.0,41400.0,39300.0,40400.0,1107600],["2026-02-27",40850.0,41500.0,40250.0,40250.0,869300],["2026-03-02",39500.0,43050.0,38900.0,43050.0,2462700],["2026-03-03",44100.0,44200.0,42350.0,42800.0,1539000],["2026-03-04",43050.0,43050.0,39850.0,39850.0,2542000],["2026-03-05",40200.0,40850.0,38700.0,39000.0,1180400],["2026-03-06",39000.0,39200.0,37150.0,37200.0,945400],["2026-03-09",34600.0,35000.0,34600.0,34600.0,956500],["2026-03-10",34950.0,36100.0,34450.0,35400.0,1370900],["2026-03-11",35400.0,37500.0,35350.0,36650.0,738100],["2026-03-12",36700.0,37600.0,36000.0,37350.0,556700],["2026-03-13",36900.0,38250.0,36300.0,36600.0,701500],["2026-03-16",36500.0,36900.0,35200.0,35800.0,418200],["2026-03-17",36000.0,36500.0,35650.0,35700.0,453100],["2026-03-18",35700.0,36500.0,35200.0,36350.0,389700],["2026-03-19",35900.0,36500.0,35400.0,35750.0,392900],["2026-03-20",35750.0,37900.0,35750.0,36450.0,828000],["2026-03-23",36450.0,36450.0,35200.0,35350.0,384200],["2026-03-24",36000.0,37400.0,35950.0,36800.0,624000],["2026-03-25",37200.0,39350.0,37100.0,39350.0,1591500],["2026-03-26",39600.0,39750.0,38500.0,38500.0,526700],["2026-03-27",38300.0,39350.0,38050.0,38750.0,653100],["2026-03-30",38050.0,40250.0,38050.0,39200.0,857000],["2026-03-31",39500.0,40000.0,38000.0,38200.0,637900],["2026-04-01",38650.0,38650.0,37600.0,37600.0,563700],["2026-04-02",37350.0,38200.0,37250.0,38000.0,359500],["2026-04-03",38000.0,38400.0,37150.0,37150.0,308000],["2026-04-06",37000.0,37000.0,35850.0,35950.0,651200],["2026-04-07",35950.0,36250.0,35900.0,36100.0,181100],["2026-04-08",36850.0,37350.0,36350.0,37150.0,283500],["2026-04-09",37250.0,37500.0,36600.0,36850.0,221900],["2026-04-10",36850.0,37300.0,36750.0,36950.0,189300],["2026-04-13",36550.0,37500.0,36550.0,37300.0,350600],["2026-04-14",37000.0,37650.0,36850.0,36950.0,367300],["2026-04-15",37000.0,37200.0,36500.0,36550.0,341500],["2026-04-16",36500.0,36750.0,36100.0,36200.0,354900],["2026-04-17",36550.0,36750.0,36000.0,36050.0,269600],["2026-04-20",36050.0,36500.0,36050.0,36150.0,136800],["2026-04-21",36200.0,36200.0,35900.0,35900.0,310000],["2026-04-22",36000.0,36100.0,35550.0,35750.0,215700],["2026-04-23",35850.0,35850.0,33250.0,34100.0,2274200],["2026-04-24",32700.0,36000.0,32700.0,35450.0,870300],["2026-04-28",35450.0,35900.0,34450.0,34800.0,488800],["2026-04-29",34100.0,34750.0,34100.0,34650.0,262800],["2026-05-04",34600.0,35500.0,34450.0,34850.0,387700],["2026-05-05",34700.0,34950.0,34350.0,34750.0,187000],["2026-05-06",34800.0,34900.0,34500.0,34800.0,217800],["2026-05-07",34900.0,35000.0,34200.0,34500.0,224800],["2026-05-08",34400.0,34400.0,32700.0,32950.0,856400],["2026-05-11",32900.0,32900.0,31500.0,32550.0,609700],["2026-05-12",32100.0,33050.0,32100.0,32850.0,185900],["2026-05-13",32900.0,33350.0,32650.0,33000.0,217100],["2026-05-14",33000.0,33000.0,32650.0,32650.0,115100],["2026-05-15",32700.0,32800.0,32200.0,32250.0,164900],["2026-05-18",32100.0,32500.0,30500.0,32500.0,455500],["2026-05-19",32500.0,32600.0,31900.0,32450.0,233900],["2026-05-20",32450.0,33300.0,31800.0,32500.0,274200],["2026-05-21",32500.0,32700.0,31850.0,31950.0,332400],["2026-05-22",29800.0,30850.0,29800.0,30500.0,1544300],["2026-05-25",30750.0,31400.0,30350.0,30400.0,188600],["2026-05-26",30400.0,30550.0,29700.0,29900.0,323100],["2026-05-27",29950.0,30700.0,29950.0,30200.0,323600],["2026-05-28",30650.0,30650.0,29900.0,29900.0,161100],["2026-05-29",29800.0,29900.0,29250.0,29250.0,196000],["2026-06-01",29250.0,29450.0,28800.0,28800.0,221300],["2026-06-02",28550.0,29000.0,28300.0,28300.0,162600],["2026-06-03",28300.0,29600.0,28250.0,29300.0,176800],["2026-06-04",28900.0,29500.0,28900.0,29000.0,60900],["2026-06-05",29000.0,29200.0,28550.0,28700.0,77600],["2026-06-08",28300.0,28450.0,28000.0,28000.0,230200],["2026-06-09",28100.0,28450.0,28000.0,28400.0,136600],["2026-06-10",29000.0,29500.0,28500.0,29450.0,233100],["2026-06-11",29250.0,29450.0,28900.0,29400.0,103100],["2026-06-12",29200.0,29300.0,28750.0,28750.0,112100],["2026-06-15",28750.0,28750.0,28400.0,28400.0,111600],["2026-06-16",28400.0,28900.0,28400.0,28800.0,98800],["2026-06-17",28850.0,29500.0,28850.0,29100.0,94500],["2026-06-18",29150.0,30900.0,29050.0,29700.0,419800],["2026-06-19",30400.0,30400.0,29300.0,29500.0,182900],["2026-06-22",29500.0,29500.0,28700.0,29350.0,161100],["2026-06-23",29350.0,29350.0,28600.0,28600.0,232000],["2026-06-24",28600.0,28850.0,28500.0,28550.0,88400],["2026-06-25",28550.0,28600.0,28200.0,28250.0,200500],["2026-06-26",28250.0,28400.0,28150.0,28350.0,68400],["2026-06-29",28800.0,28850.0,28450.0,28700.0,102400],["2026-06-30",28800.0,29800.0,28800.0,29200.0,268900],["2026-07-01",29400.0,29600.0,29050.0,29100.0,177400],["2026-07-02",29500.0,29500.0,29050.0,29150.0,235100],["2026-07-03",29050.0,29150.0,28650.0,28650.0,156000],["2026-07-06",29000.0,29000.0,26650.0,27050.0,295100],["2026-07-07",27050.0,27600.0,27050.0,27500.0,120500],["2026-07-08",27550.0,28000.0,27200.0,27450.0,165200],["2026-07-09",27300.0,27900.0,26950.0,27450.0,188600],["2026-07-10",27150.0,27700.0,27150.0,27150.0,136200],["2026-07-13",27100.0,27150.0,26500.0,26600.0,158000],["2026-07-14",26600.0,26750.0,26550.0,26650.0,68200],["2026-07-15",26650.0,27000.0,26400.0,26450.0,55600],["2026-07-16",26050.0,26850.0,25800.0,26500.0,121200],["2026-07-17",26100.0,26600.0,26100.0,26250.0,39300],["2026-07-20",26100.0,26450.0,25500.0,25500.0,81500],["2026-07-21",25500.0,25800.0,24950.0,25450.0,83300],["2026-07-22",25700.0,25700.0,24450.0,24450.0,240500],["2026-07-23",24450.0,24800.0,23500.0,24500.0,178700],["2026-07-24",24050.0,24700.0,23550.0,23750.0,64100],["2026-07-27",23750.0,24350.0,23300.0,23650.0,106000],["2026-07-28",23800.0,24000.0,23000.0,23700.0,158200],["2026-07-29",24650.0,25350.0,24650.0,25350.0,307300],["2026-07-30",25350.0,26100.0,25300.0,25550.0,161200],["2026-07-31",25600.0,26500.0,25500.0,25700.0,197300],["2026-08-03",26000.0,27000.0,25900.0,26450.0,178600],["2026-08-04",26350.0,26600.0,26150.0,26400.0,147800],["2026-08-05",26800.0,26800.0,26350.0,26550.0,98500],["2026-08-06",26300.0,26450.0,25800.0,26300.0,90000],["2026-08-07",26300.0,26650.0,26250.0,26500.0,104400],["2026-08-10",26500.0,27500.0,26500.0,27150.0,165200],["2026-08-11",27000.0,27350.0,26700.0,26800.0,71100],["2026-08-12",26600.0,26950.0,26600.0,26700.0,107300],["2026-08-13",26800.0,27300.0,26700.0,26700.0,188300],["2026-08-14",26650.0,26700.0,25900.0,26000.0,104800],["2026-08-17",26000.0,26000.0,25750.0,25800.0,51900],["2026-08-18",25800.0,26000.0,25800.0,25800.0,41200],["2026-08-19",25800.0,25850.0,25000.0,25300.0,293300],["2026-08-20",25450.0,25650.0,25300.0,25450.0,22000],["2026-08-21",25450.0,26200.0,25100.0,26200.0,68100],["2026-08-24",26300.0,26500.0,26000.0,26050.0,83000],["2026-08-25",26050.0,26150.0,25900.0,26050.0,87100],["2026-08-26",26050.0,26250.0,25800.0,26100.0,111600],["2026-08-27",26100.0,27200.0,26000.0,26800.0,168800],["2026-08-28",26950.0,27100.0,26650.0,26850.0,146500],["2026-09-03",26800.0,26850.0,26400.0,26550.0,116800],["2026-09-04",26500.0,26550.0,26400.0,26400.0,52500],["2026-09-07",26500.0,26500.0,25000.0,26000.0,94000],["2026-09-08",25900.0,26300.0,25800.0,26050.0,38300],["2026-09-09",26150.0,26300.0,25850.0,25900.0,97400],["2026-09-10",25800.0,26300.0,25800.0,25900.0,52700],["2026-09-11",26000.0,26000.0,25500.0,25750.0,68700],["2026-09-14",25750.0,25800.0,25350.0,25700.0,83700],["2026-09-15",25350.0,26000.0,25350.0,25750.0,70100],["2026-09-16",25750.0,25850.0,25650.0,25650.0,61100],["2026-09-17",25550.0,25850.0,25550.0,25750.0,60400],["2026-09-18",25750.0,25900.0,25600.0,25750.0,100300],["2026-09-21",25900.0,26250.0,25650.0,25700.0,49900],["2026-09-22",25700.0,25850.0,25600.0,25700.0,77200],["2026-09-23",25800.0,26300.0,25700.0,26000.0,153700],["2026-09-24",26000.0,26100.0,25550.0,25700.0,195900],["2026-09-25",25700.0,25700.0,25200.0,25650.0,75100],["2026-09-28",25650.0,25650.0,25000.0,25500.0,138400],["2026-09-29",25500.0,25700.0,25100.0,25700.0,82500],["2026-09-30",25650.0,25850.0,25600.0,25750.0,91200],["2026-10-01",25600.0,25750.0,25550.0,25600.0,55300],["2026-10-02",25700.0,25700.0,25050.0,25350.0,94900],["2026-10-05",25350.0,25600.0,25050.0,25350.0,30800],["2026-10-06",25200.0,25600.0,24900.0,25350.0,115800],["2026-10-07",25100.0,25350.0,25100.0,25350.0,103600],["2026-10-08",25200.0,25900.0,25100.0,25600.0,115800],["2026-10-09",25600.0,25600.0,25200.0,25350.0,48100],["2026-10-12",25500.0,26350.0,25350.0,25750.0,169100]]}