{"sym":"VGS","index":false,"bars":[["2008-12-04",1984.06,1984.06,1764.83,1940.22,76000],["2008-12-05",1918.29,2038.87,1918.29,2038.87,33100],["2008-12-08",2181.37,2181.37,2038.87,2181.37,257500],["2008-12-09",2312.91,2312.91,2038.87,2192.34,180600],["2008-12-10",2093.68,2247.14,2093.68,2093.68,43700],["2008-12-11",1995.03,2027.91,1995.03,1995.03,76800],["2008-12-12",1863.49,1995.03,1863.49,1863.49,201500],["2008-12-15",1918.29,1995.03,1841.56,1973.1,150200],["2008-12-16",1995.03,1995.03,1863.49,1929.26,120400],["2008-12-17",2008.0,2047.37,2008.0,2047.37,538100],["2008-12-18",2185.18,2185.18,2165.49,2185.18,190500],["2008-12-19",2322.98,2322.98,2244.24,2322.98,441100],["2008-12-22",2460.78,2460.78,2303.29,2322.98,179200],["2008-12-23",2224.55,2263.92,2224.55,2224.55,29500],["2008-12-24",2086.75,2224.55,2086.75,2086.75,269200],["2008-12-25",2145.8,2165.49,1988.31,2086.75,167200],["2008-12-26",2086.75,2145.8,2067.06,2126.12,101900],["2008-12-29",2106.43,2145.8,1988.31,2086.75,58300],["2008-12-30",2067.06,2086.75,2027.69,2047.37,81900],["2008-12-31",2086.75,2106.43,1988.31,2027.69,70100],["2009-01-02",2008.0,2027.69,1948.94,1948.94,59900],["2009-01-05",1929.26,1948.94,1830.82,1909.57,90700],["2009-01-06",1870.2,2008.0,1870.2,2008.0,104100],["2009-01-07",2106.43,2126.12,2067.06,2106.43,164300],["2009-01-08",2086.75,2086.75,2008.0,2027.69,50100],["2009-01-09",2027.69,2067.06,2027.69,2027.69,20300],["2009-01-12",2126.12,2126.12,1968.63,2027.69,228600],["2009-01-13",2008.0,2027.69,1929.26,2008.0,93900],["2009-01-14",2027.69,2027.69,1968.63,2027.69,34500],["2009-01-15",1968.63,1968.63,1948.94,1968.63,36100],["2009-01-16",1968.63,2008.0,1929.26,1968.63,90100],["2009-01-19",2008.0,2047.37,1948.94,2008.0,111100],["2009-01-20",2027.69,2047.37,1909.57,1988.31,86800],["2009-01-21",2008.0,2027.69,1929.26,1948.94,12300],["2009-01-22",1988.31,2027.69,1929.26,1948.94,38100],["2009-01-23",1948.94,1988.31,1948.94,1968.63,19100],["2009-02-02",1988.31,2027.69,1850.51,1870.2,43500],["2009-02-03",1870.2,1889.88,1771.76,1791.45,85200],["2009-02-04",1771.76,1811.14,1752.08,1771.76,27900],["2009-02-05",1771.76,1771.76,1673.33,1673.33,32300],["2009-02-06",1732.39,1811.14,1653.65,1771.76,20400],["2009-02-09",1771.76,1850.51,1771.76,1791.45,63700],["2009-02-10",1712.71,1752.08,1673.33,1693.02,46800],["2009-02-11",1614.27,1653.65,1574.9,1614.27,42900],["2009-02-12",1633.96,1693.02,1614.27,1614.27,96800],["2009-02-13",1673.33,1732.39,1633.96,1673.33,115800],["2009-02-16",1673.33,1732.39,1653.65,1653.65,43300],["2009-02-17",1614.27,1673.33,1574.9,1594.59,88000],["2009-02-18",1653.65,1653.65,1496.16,1535.53,98700],["2009-02-19",1535.53,1574.9,1496.16,1515.84,34600],["2009-02-20",1535.53,1555.22,1535.53,1535.53,99900],["2009-02-23",1594.59,1653.65,1535.53,1555.22,66900],["2009-02-24",1614.27,1653.65,1535.53,1535.53,131100],["2009-02-25",1594.59,1614.27,1555.22,1594.59,49200],["2009-02-26",1574.9,1574.9,1515.84,1515.84,30000],["2009-02-27",1476.47,1535.53,1417.41,1456.78,146400],["2009-03-02",1515.84,1535.53,1417.41,1476.47,44700],["2009-03-03",1535.53,1555.22,1437.1,1476.47,67300],["2009-03-04",1496.16,1535.53,1456.78,1496.16,27700],["2009-03-05",1496.16,1515.84,1456.78,1456.78,24600],["2009-03-06",1437.1,1437.1,1378.04,1417.41,184800],["2009-03-09",1437.1,1476.47,1437.1,1476.47,108900],["2009-03-10",1555.22,1574.9,1555.22,1574.9,63800],["2009-03-11",1673.33,1673.33,1673.33,1673.33,41700],["2009-03-12",1771.76,1771.76,1594.59,1633.96,340400],["2009-03-13",1771.76,1811.14,1673.33,1693.02,192700],["2009-03-16",1693.02,1693.02,1633.96,1633.96,85400],["2009-03-17",1653.65,1712.71,1653.65,1712.71,160700],["2009-03-18",1732.39,1771.76,1693.02,1771.76,232900],["2009-03-19",1791.45,1811.14,1614.27,1633.96,64400],["2009-03-20",1712.71,1732.39,1633.96,1633.96,133400],["2009-03-23",1693.02,1693.02,1594.59,1594.59,83700],["2009-03-24",1693.02,1732.39,1653.65,1693.02,187400],["2009-03-25",1693.02,1693.02,1614.27,1653.65,40400],["2009-03-26",1673.33,1712.71,1633.96,1653.65,53200],["2009-03-27",1712.71,1752.08,1693.02,1752.08,475000],["2009-03-30",1752.08,1870.2,1693.02,1771.76,118100],["2009-03-31",1771.76,1850.51,1712.71,1830.82,177600],["2009-04-01",1929.26,1929.26,1850.51,1929.26,143800],["2009-04-02",2027.69,2027.69,1870.2,1929.26,275000],["2009-04-03",2067.06,2067.06,1948.94,2027.69,352100],["2009-04-07",2145.8,2145.8,1929.26,2106.43,336500],["2009-04-08",2067.06,2067.06,1929.26,1929.26,148000],["2009-04-09",2067.06,2106.43,1909.57,1988.31,157900],["2009-04-10",2145.8,2145.8,2027.69,2126.12,245800],["2009-04-13",2244.24,2244.24,2165.49,2244.24,240300],["2009-04-14",2382.04,2382.04,2185.18,2382.04,291800],["2009-04-15",2500.16,2500.16,2185.18,2204.86,208200],["2009-04-16",2421.41,2441.1,2145.8,2224.55,207500],["2009-04-17",2126.12,2263.92,2126.12,2126.12,297600],["2009-04-20",1988.31,1988.31,1988.31,1988.31,18000],["2009-04-21",1850.51,1929.26,1850.51,1870.2,179200],["2009-04-22",1771.76,1968.63,1771.76,1968.63,250400],["2009-04-23",2067.06,2067.06,1929.26,1929.26,128600],["2009-04-24",2145.8,2145.8,1909.57,1948.94,140100],["2009-04-27",2185.18,2185.18,1909.57,1968.63,80600],["2009-04-28",2008.0,2185.18,1909.57,1968.63,119800],["2009-04-29",1968.63,2145.8,1889.88,1988.31,106400],["2009-05-04",2047.37,2165.49,2047.37,2165.49,319400],["2009-05-05",2303.29,2303.29,2185.18,2204.86,331100],["2009-05-06",2165.49,2165.49,2126.12,2126.12,132400],["2009-05-07",2126.12,2244.24,2126.12,2185.18,113800],["2009-05-08",2145.8,2263.92,2047.37,2126.12,174400],["2009-05-11",2188.65,2272.03,2126.12,2188.65,250900],["2009-05-12",2188.65,2209.5,2084.43,2188.65,76300],["2009-05-13",2167.81,2272.03,2146.96,2188.65,151900],["2009-05-14",2084.43,2167.81,2084.43,2146.96,136800],["2009-05-15",2230.34,2272.03,2188.65,2272.03,840500],["2009-05-18",2397.09,2397.09,2397.09,2397.09,145900],["2009-05-19",2563.85,2563.85,2563.85,2563.85,23600],["2009-05-20",2730.6,2730.6,2730.6,2730.6,23900],["2009-05-21",2918.2,2918.2,2876.51,2918.2,1836300],["2009-05-22",3105.8,3105.8,2918.2,3105.8,971200],["2009-05-25",3314.24,3314.24,3147.49,3314.24,170500],["2009-05-26",3543.53,3543.53,3314.24,3439.31,377200],["2009-05-27",3543.53,3543.53,3210.02,3210.02,718400],["2009-05-28",3022.42,3022.42,3022.42,3022.42,145800],["2009-05-29",2855.67,3189.18,2813.98,3001.58,499400],["2009-06-01",3168.33,3230.87,3147.49,3230.87,388800],["2009-06-02",3439.31,3439.31,3230.87,3335.09,508800],["2009-06-03",3355.93,3355.93,3147.49,3210.02,322000],["2009-06-04",3230.87,3439.31,3230.87,3439.31,394500],["2009-06-05",3626.91,3626.91,3626.91,3626.91,116700],["2009-06-08",3877.04,3877.04,3877.04,3877.04,16400],["2009-06-09",4148.01,4148.01,4148.01,4148.01,167600],["2009-06-10",4418.99,4418.99,4189.7,4418.99,1834700],["2009-06-11",4669.12,4669.12,4669.12,4669.12,81300],["2009-06-12",4981.79,4981.79,4981.79,4981.79,55600],["2009-06-15",5315.29,5315.29,4689.97,5315.29,1191400],["2009-06-16",5211.07,5211.07,4919.25,4919.25,402200],["2009-06-17",4648.28,5211.07,4648.28,4856.72,569300],["2009-06-18",4981.79,5002.63,4710.81,5002.63,624200],["2009-06-19",5294.45,5294.45,4689.97,4940.1,437000],["2009-06-22",5169.38,5169.38,4689.97,4689.97,127500],["2009-06-23",4398.15,4398.15,4398.15,4398.15,49900],["2009-06-24",4106.33,4689.97,4106.33,4689.97,631400],["2009-06-25",4752.5,4752.5,4231.39,4439.83,353100],["2009-06-26",4919.25,4919.25,4377.3,4689.97,289200],["2009-06-29",5002.63,5002.63,4418.99,4460.68,155600],["2009-06-30",4585.74,4627.43,4252.24,4252.24,71100],["2009-07-01",3960.42,3960.42,3960.42,3960.42,9500],["2009-07-02",3689.44,4064.64,3689.44,3835.35,309800],["2009-07-03",3522.69,3856.19,3522.69,3793.66,314000],["2009-07-06",3835.35,3897.88,3835.35,3897.88,197300],["2009-07-07",4168.86,4168.86,4064.64,4168.86,310200],["2009-07-08",4439.83,4439.83,4064.64,4314.77,344500],["2009-07-09",4252.24,4377.3,4148.01,4168.86,213800],["2009-07-10",4231.39,4231.39,3939.57,4002.1,243200],["2009-07-13",3856.19,4168.86,3731.13,3751.97,191100],["2009-07-14",3877.04,3939.57,3543.53,3668.6,244300],["2009-07-15",3835.35,3835.35,3710.28,3793.66,118500],["2009-07-16",4002.1,4022.95,3897.88,3960.42,199400],["2009-07-17",4064.64,4064.64,3751.97,3793.66,168800],["2009-07-20",3751.97,3751.97,3564.37,3647.75,189800],["2009-07-21",3647.75,3814.51,3647.75,3710.28,100900],["2009-07-22",3751.97,3772.82,3668.6,3689.44,50000],["2009-07-23",3647.75,3981.26,3626.91,3981.26,256000],["2009-07-24",4148.01,4148.01,4148.01,4148.01,77500],["2009-07-27",4418.99,4418.99,4168.86,4418.99,467500],["2009-07-28",4585.74,4585.74,4273.08,4293.92,357300],["2009-07-29",4418.99,4648.28,4189.7,4314.77,358400],["2009-07-30",4273.08,4335.61,4106.33,4168.86,248500],["2009-07-31",4377.3,4377.3,4168.86,4335.61,180500],["2009-08-03",4377.3,4523.21,4148.01,4189.7,100300],["2009-08-04",4377.3,4460.68,4231.39,4273.08,141800],["2009-08-05",4168.86,4418.99,4148.01,4418.99,451000],["2009-08-06",4293.92,4585.74,4293.92,4585.74,933100],["2009-08-07",4689.97,4877.56,4544.06,4877.56,732100],["2009-08-10",5127.7,5127.7,5127.7,5127.7,81200],["2009-08-11",5482.05,5482.05,5377.83,5482.05,1102200],["2009-08-12",5857.25,5857.25,5523.74,5857.25,599700],["2009-08-13",6232.44,6232.44,5627.96,5836.4,1027300],["2009-08-14",5836.4,6065.69,5648.8,5711.34,883800],["2009-08-17",5690.49,5836.4,5461.2,5753.02,480000],["2009-08-18",5627.96,6065.69,5627.96,6065.69,343700],["2009-08-19",6336.67,6336.67,5940.62,6336.67,141000],["2009-08-20",6774.4,6774.4,6565.95,6774.4,1111700],["2009-08-21",7212.13,7212.13,6461.73,6565.95,668100],["2009-08-24",6816.08,6899.46,6440.89,6440.89,403000],["2009-08-25",6524.26,6961.99,6336.67,6961.99,795400],["2009-08-26",7191.28,7212.13,6920.31,7170.44,419300],["2009-08-27",7566.48,7587.32,7087.06,7503.95,470800],["2009-08-28",7691.54,7691.54,7191.28,7545.63,682300],["2009-08-31",7670.7,8025.05,7670.7,8025.05,448200],["2009-09-01",8233.5,8233.5,7754.08,7962.52,327500],["2009-09-03",7754.08,7858.3,7462.26,7545.63,405000],["2009-09-04",7608.17,7816.61,7087.06,7503.95,602300],["2009-09-07",7503.95,7920.83,7420.57,7858.3,504800],["2009-09-08",7920.83,8170.96,7899.99,8150.12,466500],["2009-09-09",8129.27,8608.69,8087.59,8608.69,705700],["2009-09-10",9046.42,9046.42,8983.89,9046.42,298000],["2009-09-11",9671.75,9671.75,9171.49,9671.75,684800],["2009-09-14",10192.86,10192.86,9484.15,9692.6,437800],["2009-09-15",9588.37,9588.37,9004.73,9150.64,708700],["2009-09-16",9379.93,9505.0,8858.82,9317.4,526500],["2009-09-17",9379.93,9671.75,9338.24,9588.37,321400],["2009-09-18",9275.71,10151.17,9275.71,10151.17,500400],["2009-09-21",10401.3,10588.9,10109.48,10588.9,195100],["2009-09-22",10943.25,11276.76,10734.81,11276.76,609100],["2009-09-23",11881.25,11922.94,11130.85,11380.98,451000],["2009-09-24",11422.67,11693.65,11047.48,11255.92,443900],["2009-09-25",11339.3,12131.38,11151.7,12131.38,441600],["2009-09-28",12819.24,12819.24,11985.47,12506.58,275300],["2009-09-29",12423.2,12506.58,11568.58,11881.25,384100],["2009-09-30",12777.55,12777.55,11777.03,12027.16,489400],["2009-10-01",12089.69,12089.69,11276.76,11276.76,279900],["2009-10-02",10630.59,11151.7,10630.59,10839.03,467300],["2009-10-05",10734.81,10943.25,10005.26,10297.08,239400],["2009-10-06",10839.03,10839.03,9921.88,10172.01,200600],["2009-10-07",10922.41,10922.41,10922.41,10922.41,80200],["2009-10-08",11672.8,11672.8,11089.16,11672.8,1007200],["2009-10-09",12381.51,12381.51,11777.03,12173.07,544100],["2009-10-12",12923.46,12923.46,11881.25,11922.94,713200],["2009-10-13",11881.25,11881.25,11255.92,11255.92,537300],["2009-10-14",10588.9,11672.8,10588.9,11255.92,673600],["2009-10-15",11945.48,11945.48,11945.48,11945.48,13300],["2009-10-16",12753.56,12753.56,12753.56,12753.56,4200],["2009-10-19",13631.91,13631.91,13631.91,13631.91,88400],["2009-10-20",14580.52,14580.52,14053.51,14580.52,1141000],["2009-10-21",15388.59,15388.59,14229.18,14650.78,351900],["2009-10-22",14685.92,14756.19,13667.04,13842.71,566200],["2009-10-23",14229.18,14229.18,13104.9,13175.17,353000],["2009-10-26",13175.17,13175.17,12367.09,12402.22,284300],["2009-10-27",11664.41,12296.82,11594.15,11875.22,266400],["2009-10-28",11242.81,12296.82,10856.34,12296.82,208100],["2009-10-29",12296.82,12296.82,11277.94,11699.55,172600],["2009-10-30",11875.22,12261.69,11875.22,12261.69,214000],["2009-11-02",11804.95,11945.48,11313.08,11313.08,156500],["2009-11-03",11418.48,11488.74,10645.53,10680.67,121000],["2009-11-04",10118.53,10961.74,10083.39,10434.73,154900],["2009-11-05",9767.19,11137.41,9767.19,11137.41,146100],["2009-11-06",11699.55,11699.55,11242.81,11348.21,192600],["2009-11-09",12296.82,12296.82,10821.2,10821.2,91600],["2009-11-10",11067.14,11067.14,10188.8,10223.93,108000],["2009-11-11",10013.13,10540.13,9661.79,10399.6,114000],["2009-11-12",10364.46,10540.13,10188.8,10364.46,95500],["2009-11-13",10399.6,10399.6,9837.46,10223.93,70700],["2009-11-16",10188.8,10540.13,10188.8,10223.93,166500],["2009-11-17",10399.6,10610.4,10259.06,10540.13,175000],["2009-11-18",10610.4,11172.54,10364.46,11172.54,308900],["2009-11-19",11313.08,11559.01,11207.67,11559.01,136900],["2009-11-20",12296.82,12296.82,11418.48,11594.15,358700],["2009-11-23",11594.15,11594.15,10961.74,10961.74,125500],["2009-11-24",11102.27,11102.27,10329.33,10364.46,161900],["2009-11-25",10013.13,10188.8,9732.06,9732.06,131000],["2009-11-26",9134.78,9134.78,9099.65,9099.65,55700],["2009-11-27",8467.24,9732.06,8467.24,9029.38,339200],["2009-11-30",8502.37,9486.12,8502.37,9486.12,157400],["2009-12-01",9415.85,10013.13,9415.85,9626.65,242800],["2009-12-02",9837.46,9907.73,8994.25,9029.38,81700],["2009-12-03",8818.58,9310.45,8748.31,8959.11,135200],["2009-12-04",9029.38,9099.65,8572.64,8888.85,62800],["2009-12-07",8994.25,8994.25,8537.51,8642.91,96900],["2009-12-08",8748.31,8959.11,8080.77,8186.17,83000],["2009-12-09",7834.83,7869.97,7799.7,7799.7,57900],["2009-12-10",7448.36,7905.1,7272.69,7272.69,180700],["2009-12-11",7097.02,7202.42,6921.35,6921.35,39400],["2009-12-14",6956.49,7413.23,6815.95,7413.23,186200],["2009-12-15",7553.76,7624.03,6780.82,7026.76,50000],["2009-12-16",7378.09,7483.49,6675.42,6675.42,102500],["2009-12-17",6499.75,6675.42,6429.48,6675.42,161200],["2009-12-18",6675.42,6921.35,6675.42,6921.35,91000],["2009-12-21",7307.83,7307.83,7237.56,7307.83,60400],["2009-12-22",7799.7,7799.7,7202.42,7237.56,135800],["2009-12-23",7237.56,7483.49,7167.29,7448.36,115900],["2009-12-24",7448.36,7834.83,7202.42,7834.83,227900],["2009-12-25",8115.9,8221.3,8080.77,8221.3,127900],["2009-12-28",8783.44,8783.44,8221.3,8783.44,333100],["2009-12-29",8853.71,9099.65,8432.11,8607.78,125200],["2009-12-30",8432.11,9275.32,8432.11,9240.18,199200],["2009-12-31",9450.99,9626.65,9310.45,9626.65,228000],["2010-01-04",10259.06,10259.06,9591.52,10259.06,61900],["2010-01-05",10891.47,10891.47,10364.46,10540.13,251300],["2010-01-06",11032.01,11032.01,10083.39,10083.39,327100],["2010-01-07",9837.46,10540.13,9661.79,9837.46,272400],["2010-01-08",10188.8,10364.46,9415.85,9661.79,208600],["2010-01-11",9591.52,10013.13,9275.32,9310.45,184500],["2010-01-12",8853.71,8853.71,8853.71,8853.71,55700],["2010-01-13",8256.44,8396.97,8256.44,8256.44,1898900],["2010-01-14",7729.43,8818.58,7729.43,8818.58,5040100],["2010-01-15",9310.45,9345.58,8713.18,8853.71,2169100],["2010-01-18",8783.44,8783.44,8326.71,8326.71,454000],["2010-01-19",7905.1,8432.11,7905.1,8151.04,1180700],["2010-01-20",8151.04,8256.44,7588.9,7588.9,2121100],["2010-01-21",7378.09,7483.49,7132.16,7132.16,970900],["2010-01-22",6851.09,7378.09,6745.69,7202.42,930000],["2010-01-25",7378.09,7553.76,7097.02,7553.76,1029500],["2010-01-26",7905.1,7975.37,7729.43,7975.37,546600],["2010-01-27",8432.11,8467.24,7624.03,7729.43,1949300],["2010-01-28",7764.56,7799.7,7483.49,7518.63,1137800],["2010-01-29",7132.16,8080.77,7026.76,7869.97,1268000],["2010-02-01",7834.83,8151.04,7764.56,8010.5,1103900],["2010-02-02",7975.37,8115.9,7659.16,7729.43,718300],["2010-02-03",7905.1,7905.1,7588.9,7764.56,534800],["2010-02-04",7799.7,7940.23,7624.03,7869.97,1020500],["2010-02-05",7834.83,8115.9,7624.03,7940.23,2011800],["2010-02-08",7975.37,7975.37,7764.56,7834.83,452400],["2010-02-09",7729.43,7729.43,7483.49,7553.76,557500],["2010-02-10",7624.03,7764.56,7518.63,7659.16,597600],["2010-02-11",7588.9,7764.56,7448.36,7659.16,785300],["2010-02-12",7799.7,8010.5,7694.3,7834.83,564100],["2010-02-22",8080.77,8151.04,7905.1,7940.23,594600],["2010-02-23",7905.1,7905.1,7553.76,7624.03,514300],["2010-02-24",7483.49,7799.7,7378.09,7729.43,597600],["2010-02-25",7799.7,7869.97,7518.63,7624.03,686000],["2010-02-26",7729.43,7729.43,7483.49,7694.3,631800],["2010-03-01",7624.03,8045.63,7624.03,8045.63,1362800],["2010-03-02",8045.63,8467.24,7975.37,8467.24,3326300],["2010-03-03",8888.85,8888.85,8432.11,8888.85,1731000],["2010-03-04",9064.51,9275.32,8783.44,8923.98,1215700],["2010-03-05",9064.51,9134.78,8783.44,8994.25,1544600],["2010-03-08",8959.11,9486.12,8923.98,9310.45,1701700],["2010-03-09",9486.12,9486.12,8994.25,9169.92,1649700],["2010-03-10",9134.78,9275.32,8923.98,9064.51,1779000],["2010-03-11",9099.65,9626.65,9099.65,9380.72,1668400],["2010-03-12",9486.12,9556.39,9310.45,9380.72,1303500],["2010-03-15",9486.12,9626.65,9029.38,9064.51,1746800],["2010-03-16",9134.78,9240.18,8607.78,8642.91,1774800],["2010-03-17",8678.04,8818.58,8186.17,8467.24,1369900],["2010-03-18",8502.37,9029.38,8396.97,8959.11,1277200],["2010-03-19",8994.25,9064.51,8713.18,8923.98,924500],["2010-03-22",8853.71,8888.85,8537.51,8572.64,712100],["2010-03-23",8783.44,8888.85,8432.11,8537.51,621100],["2010-03-24",8783.44,8888.85,8607.78,8853.71,1378300],["2010-03-25",8853.71,8853.71,8361.84,8396.97,907000],["2010-03-26",8642.91,8678.04,8361.84,8607.78,790300],["2010-03-29",8642.91,9064.51,8607.78,9064.51,2770700],["2010-03-30",9380.72,9415.85,8923.98,9099.65,2047300],["2010-03-31",9205.05,9205.05,8678.04,8748.31,1027600],["2010-04-01",8748.31,9099.65,8642.91,8888.85,802500],["2010-04-02",8923.98,8959.11,8607.78,8748.31,1697500],["2010-04-05",8959.11,9310.45,8783.44,9310.45,1208700],["2010-04-06",9872.59,9907.73,9450.99,9591.52,5657300],["2010-04-07",9696.92,9802.32,9415.85,9450.99,2137600],["2010-04-08",9486.12,9802.32,9415.85,9696.92,2056600],["2010-04-09",9661.79,9767.19,9240.18,9415.85,1831400],["2010-04-12",9380.72,9486.12,9134.78,9345.58,1925500],["2010-04-13",9275.32,9626.65,9240.18,9310.45,1683900],["2010-04-14",9380.72,9521.25,9310.45,9415.85,1055100],["2010-04-15",9450.99,9696.92,9415.85,9556.39,1598200],["2010-04-16",9626.65,9626.65,9345.58,9415.85,1680000],["2010-04-19",9556.39,9591.52,9169.92,9205.05,1503000],["2010-04-20",9345.58,9486.12,9240.18,9310.45,1290900],["2010-04-21",9310.45,9450.99,9169.92,9380.72,1489900],["2010-04-22",9415.85,9556.39,9240.18,9310.45,1643600],["2010-04-26",9345.58,9380.72,9169.92,9205.05,735200],["2010-04-27",9276.14,9419.95,9132.32,9132.32,1059200],["2010-04-28",9276.14,9276.14,9024.46,9168.28,689800],["2010-04-29",9276.14,9563.77,9204.23,9312.09,975900],["2010-05-04",9527.82,9527.82,9204.23,9312.09,1105000],["2010-05-05",9419.95,9419.95,9060.41,9168.28,1619400],["2010-05-06",9168.28,9707.59,9096.37,9707.59,2199000],["2010-05-07",9707.59,9995.22,9168.28,9348.05,1071700],["2010-05-10",9384.0,9671.63,9024.46,9204.23,1225500],["2010-05-11",9419.95,9527.82,9096.37,9168.28,1042700],["2010-05-12",9348.05,9348.05,8628.96,8736.83,1712500],["2010-05-13",8844.69,9132.32,8736.83,8916.6,1034400],["2010-05-14",8988.51,8988.51,8772.78,8844.69,583200],["2010-05-17",8952.55,8952.55,8413.24,8413.24,783200],["2010-05-18",8628.96,8700.87,8269.42,8341.33,984800],["2010-05-19",8377.29,8557.06,7837.98,7909.88,1289000],["2010-05-20",7909.88,8125.61,7406.53,7945.84,1292500],["2010-05-21",7909.88,7909.88,7226.76,7226.76,1633500],["2010-05-24",7298.67,7442.48,7190.8,7370.57,693200],["2010-05-25",7334.62,7370.57,6975.08,7190.8,668300],["2010-05-26",7262.71,7766.07,7190.8,7766.07,1020800],["2010-05-27",7766.07,7945.84,7478.44,7837.98,815500],["2010-05-28",8125.61,8305.38,8089.65,8305.38,1294100],["2010-05-31",8269.42,8305.38,7909.88,8053.7,532800],["2010-06-01",8053.7,8053.7,7730.11,7945.84,675400],["2010-06-02",7658.21,7909.88,7658.21,7837.98,396900],["2010-06-03",7909.88,8197.52,7802.02,7837.98,483700],["2010-06-04",7945.84,7945.84,7622.25,7658.21,581500],["2010-06-07",7622.25,7622.25,7190.8,7334.62,1182000],["2010-06-08",7190.8,7514.39,7011.03,7514.39,508000],["2010-06-09",7478.44,7622.25,7334.62,7406.53,327500],["2010-06-10",7514.39,7514.39,7334.62,7442.48,278700],["2010-06-11",7442.48,7622.25,7406.53,7442.48,519100],["2010-06-14",7370.57,7514.39,7370.57,7442.48,349800],["2010-06-15",7406.53,7514.39,7370.57,7478.44,557800],["2010-06-16",7622.25,7730.11,7478.44,7658.21,757500],["2010-06-17",7730.11,7730.11,7442.48,7442.48,326200],["2010-06-18",7514.39,7622.25,7478.44,7550.34,380400],["2010-06-21",7478.44,7550.34,7442.48,7514.39,600800],["2010-06-22",7478.44,7873.93,7442.48,7730.11,1387400],["2010-06-23",7730.11,7730.11,7550.34,7622.25,506600],["2010-06-24",7730.11,7909.88,7586.3,7622.25,463600],["2010-06-25",7622.25,7658.21,7406.53,7478.44,600800],["2010-06-28",7370.57,7514.39,7334.62,7478.44,948400],["2010-06-29",7478.44,7730.11,7478.44,7514.39,592800],["2010-06-30",7406.53,7406.53,7226.76,7370.57,437100],["2010-07-01",7406.53,7406.53,7226.76,7334.62,274200],["2010-07-02",7298.67,7406.53,7262.71,7298.67,362800],["2010-07-05",7298.67,7442.48,7298.67,7370.57,385600],["2010-07-06",7370.57,7406.53,7190.8,7226.76,449000],["2010-07-07",7334.62,7406.53,7226.76,7262.71,356200],["2010-07-08",7370.57,7622.25,7334.62,7370.57,415500],["2010-07-09",7514.39,7514.39,7298.67,7298.67,339500],["2010-07-12",7370.57,7370.57,7262.71,7334.62,288900],["2010-07-13",7406.53,7550.34,7334.62,7514.39,560000],["2010-07-14",7550.34,7837.98,7478.44,7730.11,1536400],["2010-07-15",7658.21,8161.56,7550.34,7909.88,2042700],["2010-07-16",7909.88,7981.79,7730.11,7802.02,797100],["2010-07-19",7730.11,7802.02,7586.3,7658.21,604000],["2010-07-20",7658.21,7766.07,7550.34,7586.3,607100],["2010-07-21",7658.21,7658.21,7442.48,7478.44,778600],["2010-07-22",7550.34,7550.34,7334.62,7406.53,579600],["2010-07-23",7550.34,7586.3,7406.53,7550.34,374000],["2010-07-26",7550.34,7694.16,7442.48,7478.44,486200],["2010-07-27",7550.34,7586.3,7334.62,7334.62,552300],["2010-07-28",7370.57,7370.57,7154.85,7190.8,738200],["2010-07-29",7370.57,7370.57,7154.85,7262.71,494800],["2010-07-30",7298.67,7334.62,7190.8,7262.71,484500],["2010-08-02",7262.71,7262.71,7082.94,7118.9,303600],["2010-08-03",7190.8,7226.76,6975.08,7011.03,412000],["2010-08-04",7046.99,7046.99,6651.49,6723.4,495700],["2010-08-05",6795.31,6903.17,6615.54,6687.45,357300],["2010-08-06",6723.4,6723.4,6543.63,6543.63,361300],["2010-08-09",6579.59,7011.03,6579.59,7011.03,1450600],["2010-08-10",6975.08,7046.99,6507.68,6651.49,613700],["2010-08-11",6615.54,6795.31,6579.59,6687.45,352300],["2010-08-12",6687.45,6687.45,6220.05,6220.05,752600],["2010-08-13",6112.18,6471.72,5896.46,6256.0,1076200],["2010-08-16",6220.05,6543.63,6184.09,6543.63,856200],["2010-08-17",6579.59,6579.59,6327.91,6363.86,382900],["2010-08-18",6471.72,6795.31,6363.86,6435.77,803600],["2010-08-19",6471.72,6471.72,6256.0,6363.86,319900],["2010-08-20",6291.95,6471.72,6148.14,6399.82,489100],["2010-08-23",6363.86,6363.86,6148.14,6184.09,157900],["2010-08-24",6112.18,6112.18,5860.51,5932.41,719600],["2010-08-25",5788.6,5788.6,5500.97,5500.97,1027500],["2010-08-26",5644.78,5860.51,5465.01,5680.74,558400],["2010-08-27",5608.83,5752.64,5429.06,5644.78,360100],["2010-08-30",5752.64,5968.37,5752.64,5968.37,290000],["2010-08-31",6220.05,6363.86,5968.37,6363.86,1244800],["2010-09-01",6435.77,6723.4,6399.82,6723.4,1811000],["2010-09-06",7154.85,7154.85,6903.17,7154.85,423700],["2010-09-07",7550.34,7622.25,6975.08,7226.76,1970600],["2010-09-08",7190.8,7190.8,6795.31,6867.22,1359600],["2010-09-09",6939.13,7190.8,6831.26,7011.03,952800],["2010-09-10",7046.99,7046.99,6543.63,6543.63,1288200],["2010-09-13",6543.63,6543.63,6220.05,6220.05,1321000],["2010-09-14",6363.86,6507.68,6256.0,6435.77,581500],["2010-09-15",6471.72,6471.72,6112.18,6184.09,536300],["2010-09-16",6148.14,6291.95,6148.14,6291.95,366400],["2010-09-17",6256.0,6651.49,6256.0,6651.49,1085400],["2010-09-20",6903.17,6975.08,6543.63,6651.49,834200],["2010-09-21",6615.54,6723.4,6399.82,6471.72,550700],["2010-09-22",6363.86,6543.63,6363.86,6435.77,367500],["2010-09-23",6327.91,6399.82,6148.14,6327.91,407100],["2010-09-24",6184.09,6471.72,6184.09,6363.86,354300],["2010-09-27",6435.77,6435.77,6291.95,6363.86,239100],["2010-09-28",6399.82,6543.63,6291.95,6327.91,342100],["2010-09-29",6363.86,6363.86,6112.18,6112.18,262300],["2010-09-30",6220.05,6220.05,6112.18,6184.09,287600],["2010-10-01",6220.05,6256.0,6040.28,6076.23,197600],["2010-10-04",6040.28,6040.28,5716.69,5788.6,798400],["2010-10-05",5752.64,5932.41,5608.83,5824.55,374500],["2010-10-06",5932.41,6112.18,5860.51,6112.18,433300],["2010-10-07",5896.46,6076.23,5788.6,5824.55,163900],["2010-10-08",5824.55,5896.46,5752.64,5752.64,306900],["2010-10-11",5824.55,5824.55,5644.78,5752.64,206900],["2010-10-12",5716.69,5752.64,5608.83,5644.78,265400],["2010-10-13",5680.74,5752.64,5572.87,5680.74,222400],["2010-10-14",5716.69,5824.55,5644.78,5644.78,230800],["2010-10-15",5716.69,5716.69,5608.83,5680.74,196400],["2010-10-18",5608.83,5644.78,5572.87,5572.87,154500],["2010-10-19",5608.83,5608.83,5357.15,5465.01,270600],["2010-10-20",5357.15,5393.1,5105.47,5141.42,546700],["2010-10-21",4781.88,5285.24,4781.88,5033.56,394900],["2010-10-22",4853.79,5141.42,4853.79,4997.61,234700],["2010-10-25",4853.79,5105.47,4817.84,5069.52,367600],["2010-10-26",5033.56,5285.24,5033.56,5285.24,584100],["2010-10-27",5393.1,5393.1,5069.52,5141.42,290800],["2010-10-28",5069.52,5105.47,4997.61,4997.61,93500],["2010-10-29",5069.52,5105.47,4853.79,5069.52,157700],["2010-11-01",5177.38,5177.38,4889.75,4961.65,215400],["2010-11-02",4961.65,5033.56,4817.84,4889.75,294600],["2010-11-03",4853.79,4853.79,4638.07,4709.98,284600],["2010-11-04",4530.21,4817.84,4386.39,4674.02,204300],["2010-11-05",4853.79,5033.56,4781.88,5033.56,558900],["2010-11-08",4997.61,4997.61,4781.88,4817.84,233800],["2010-11-09",4781.88,4781.88,4602.11,4638.07,378800],["2010-11-10",4530.21,4709.98,4530.21,4638.07,218400],["2010-11-11",4674.02,4674.02,4314.48,4386.39,661700],["2010-11-12",4314.48,4314.48,4134.71,4242.57,378900],["2010-11-15",3883.03,4314.48,3883.03,3918.99,353200],["2010-11-16",3811.13,4026.85,3775.17,3847.08,320300],["2010-11-17",3847.08,4062.8,3811.13,3954.94,293700],["2010-11-18",4026.85,4170.67,3954.94,4170.67,599100],["2010-11-19",4170.67,4314.48,4026.85,4062.8,368600],["2010-11-22",3990.9,4026.85,3883.03,3990.9,216400],["2010-11-23",3954.94,4170.67,3954.94,4098.76,304000],["2010-11-24",4026.85,4170.67,3954.94,4062.8,282300],["2010-11-25",4062.8,4314.48,4062.8,4314.48,949900],["2010-11-26",4314.48,4566.16,4278.53,4530.21,987800],["2010-11-29",4602.11,4781.88,4350.44,4781.88,1191100],["2010-11-30",4781.88,4961.65,4781.88,4961.65,1091600],["2010-12-01",4961.65,5141.42,4709.98,4781.88,874600],["2010-12-02",4889.75,5105.47,4674.02,4997.61,1070500],["2010-12-03",5033.56,5213.33,4997.61,5213.33,1529800],["2010-12-06",5393.1,5572.87,5213.33,5321.2,1583100],["2010-12-07",5249.29,5465.01,5105.47,5105.47,1059000],["2010-12-08",4925.7,5141.42,4853.79,4853.79,711800],["2010-12-09",4745.93,5069.52,4638.07,4889.75,887200],["2010-12-10",4997.61,5141.42,4925.7,5141.42,996900],["2010-12-13",4745.93,5393.1,4745.93,5393.1,624700],["2010-12-14",5572.87,5572.87,5033.56,5033.56,1063100],["2010-12-15",5177.38,5249.29,4961.65,4997.61,528700],["2010-12-16",4925.7,4925.7,4745.93,4781.88,892300],["2010-12-17",4781.88,5069.52,4745.93,5033.56,479700],["2010-12-20",5033.56,5141.42,4817.84,4853.79,362600],["2010-12-21",4781.88,4961.65,4709.98,4853.79,335300],["2010-12-22",4961.65,4961.65,4709.98,4745.93,249600],["2010-12-23",4745.93,4817.84,4566.16,4638.07,291700],["2010-12-24",4674.02,4709.98,4566.16,4638.07,290700],["2010-12-27",4709.98,4709.98,4602.11,4638.07,207700],["2010-12-28",4709.98,4853.79,4638.07,4817.84,359800],["2010-12-29",4853.79,4853.79,4638.07,4709.98,200500],["2010-12-30",4709.98,4745.93,4602.11,4638.07,132500],["2010-12-31",4602.11,4709.98,4566.16,4638.07,338800],["2011-01-04",4674.02,4709.98,4602.11,4638.07,161300],["2011-01-05",4674.02,4674.02,4422.34,4494.25,216000],["2011-01-06",4530.21,4566.16,4458.3,4530.21,218700],["2011-01-07",4566.16,4566.16,4458.3,4530.21,184300],["2011-01-10",4494.25,4494.25,4314.48,4314.48,234400],["2011-01-11",4350.44,4350.44,4206.62,4278.53,320700],["2011-01-12",4314.48,4386.39,4278.53,4386.39,259200],["2011-01-13",4314.48,4386.39,4278.53,4386.39,174000],["2011-01-14",4386.39,4422.34,4314.48,4314.48,180600],["2011-01-17",4386.39,4530.21,4350.44,4386.39,377800],["2011-01-18",4350.44,4422.34,4242.57,4242.57,502400],["2011-01-19",4278.53,4350.44,4242.57,4314.48,251800],["2011-01-20",4422.34,4602.11,4314.48,4602.11,476800],["2011-01-21",4853.79,4853.79,4530.21,4566.16,945000],["2011-01-24",4566.16,4566.16,4386.39,4386.39,416700],["2011-01-25",4494.25,4602.11,4278.53,4314.48,180300],["2011-01-26",4314.48,4422.34,4314.48,4386.39,148800],["2011-01-27",4350.44,4422.34,4350.44,4422.34,192000],["2011-01-28",4422.34,4458.3,4350.44,4386.39,231300],["2011-02-08",4314.48,4422.34,4314.48,4350.44,67300],["2011-02-09",4422.34,4494.25,4314.48,4350.44,166300],["2011-02-10",4350.44,4386.39,4314.48,4350.44,186200],["2011-02-11",4350.44,4350.44,4278.53,4314.48,248400],["2011-02-14",4350.44,4350.44,4242.57,4278.53,233600],["2011-02-15",4278.53,4278.53,4206.62,4242.57,156900],["2011-02-16",3954.94,4278.53,3954.94,4170.67,227900],["2011-02-17",4170.67,4170.67,4062.8,4062.8,133300],["2011-02-18",4098.76,4170.67,4026.85,4062.8,279800],["2011-02-21",4098.76,4098.76,3847.08,3847.08,403500],["2011-02-22",3703.26,3811.13,3667.31,3739.22,455300],["2011-02-23",3703.26,3883.03,3703.26,3847.08,229900],["2011-02-24",3811.13,3811.13,3595.4,3739.22,203200],["2011-02-25",3703.26,3811.13,3631.36,3775.17,205900],["2011-02-28",3775.17,3811.13,3631.36,3667.31,228700],["2011-03-01",3667.31,3667.31,3559.45,3631.36,399000],["2011-03-02",3559.45,3559.45,3379.68,3379.68,511400],["2011-03-03",3307.77,3307.77,3199.91,3235.86,402200],["2011-03-04",3092.05,3235.86,3020.14,3163.95,282500],["2011-03-07",3056.09,3235.86,2948.23,3163.95,202200],["2011-03-08",3199.91,3343.72,3199.91,3235.86,370300],["2011-03-09",3235.86,3235.86,3056.09,3092.05,296700],["2011-03-10",3092.05,3343.72,3092.05,3343.72,408300],["2011-03-11",3343.72,3523.49,3343.72,3523.49,288100],["2011-03-14",3595.4,3703.26,3307.77,3379.68,565600],["2011-03-15",3307.77,3487.54,3235.86,3379.68,341500],["2011-03-16",3379.68,3523.49,3379.68,3523.49,348300],["2011-03-17",3523.49,3667.31,3451.59,3631.36,495800],["2011-03-18",3595.4,3739.22,3523.49,3703.26,483300],["2011-03-21",3667.31,3811.13,3595.4,3631.36,444000],["2011-03-22",3595.4,3667.31,3451.59,3487.54,289400],["2011-03-23",3451.59,3523.49,3379.68,3523.49,353800],["2011-03-24",3559.45,3595.4,3451.59,3487.54,264300],["2011-03-25",3451.59,3487.54,3379.68,3379.68,232900],["2011-03-28",3487.54,3487.54,3307.77,3379.68,276100],["2011-03-29",3343.72,3379.68,3235.86,3307.77,314500],["2011-03-30",3235.86,3271.82,3199.91,3271.82,279000],["2011-03-31",3307.77,3307.77,3235.86,3235.86,137700],["2011-04-01",3235.86,3271.82,3199.91,3271.82,97300],["2011-04-04",3235.86,3271.82,3163.95,3199.91,180900],["2011-04-05",3235.86,3235.86,3128.0,3235.86,130000],["2011-04-06",3235.86,3343.72,3235.86,3307.77,253700],["2011-04-07",3271.82,3487.54,3271.82,3415.63,653700],["2011-04-08",3415.63,3451.59,3307.77,3343.72,216800],["2011-04-13",3343.72,3379.68,3271.82,3307.77,146600],["2011-04-14",3271.82,3343.72,3271.82,3271.82,154700],["2011-04-15",3199.91,3307.77,3163.95,3235.86,300100],["2011-04-18",3199.91,3199.91,3092.05,3128.0,241300],["2011-04-19",3128.0,3235.86,3128.0,3128.0,179300],["2011-04-20",3128.0,3235.86,3092.05,3128.0,157600],["2011-04-21",3128.0,3163.95,3020.14,3056.09,187000],["2011-04-22",3056.09,3092.05,2876.32,2984.18,308500],["2011-04-25",2948.23,3128.0,2948.23,3128.0,248600],["2011-04-26",3128.0,3128.0,2912.28,2912.28,239100],["2011-04-27",2948.23,3020.14,2876.32,2948.23,166200],["2011-04-28",2912.28,2948.23,2876.32,2912.28,134500],["2011-04-29",2912.28,3056.09,2912.28,3020.14,309400],["2011-05-04",3020.14,3020.14,2948.23,2948.23,124400],["2011-05-05",2912.28,2948.23,2876.32,2876.32,260900],["2011-05-06",2912.28,2948.23,2876.32,2912.28,124500],["2011-05-09",2912.28,2948.23,2876.32,2912.28,116000],["2011-05-10",2912.28,2948.23,2876.32,2876.32,196600],["2011-05-11",2912.28,2912.28,2840.37,2876.32,98800],["2011-05-12",2876.32,2876.32,2840.37,2840.37,77000],["2011-05-13",2660.6,2840.37,2660.6,2768.46,153200],["2011-05-16",2624.64,2768.46,2624.64,2696.55,193500],["2011-05-17",2660.6,2660.6,2552.74,2552.74,215500],["2011-05-18",2516.78,2516.78,2480.83,2516.78,159000],["2011-05-19",2516.78,2516.78,2444.87,2444.87,140600],["2011-05-20",2480.83,2480.83,2372.97,2408.92,203200],["2011-05-23",2265.1,2372.97,2265.1,2265.1,296900],["2011-05-24",2157.24,2193.2,2121.29,2121.29,254800],["2011-05-25",1977.47,2049.38,1977.47,1977.47,793300],["2011-05-26",1869.61,2085.33,1869.61,2085.33,587500],["2011-05-27",2049.38,2049.38,2013.43,2049.38,181100],["2011-05-30",2085.33,2157.24,2013.43,2013.43,380900],["2011-05-31",1977.47,2049.38,1941.52,2013.43,181900],["2011-06-01",1977.47,2085.33,1977.47,2085.33,99200],["2011-06-02",2193.2,2229.15,2193.2,2229.15,154800],["2011-06-03",2372.97,2372.97,2265.1,2337.01,991600],["2011-06-06",2337.01,2337.01,2229.15,2301.06,205000],["2011-06-07",2337.01,2408.92,2337.01,2408.92,212200],["2011-06-08",2552.74,2552.74,2408.92,2444.87,472700],["2011-06-09",2408.92,2624.64,2372.97,2624.64,668100],["2011-06-10",2696.55,2696.55,2660.6,2696.55,271200],["2011-06-13",2840.37,2876.32,2660.6,2876.32,614600],["2011-06-14",2948.23,3020.14,2768.46,2840.37,1009900],["2011-06-15",2804.41,2840.37,2768.46,2768.46,338500],["2011-06-16",2696.55,2876.32,2624.64,2732.51,411200],["2011-06-17",2732.51,2732.51,2588.69,2588.69,477400],["2011-06-20",2588.69,2588.69,2444.87,2444.87,441600],["2011-06-21",2516.78,2624.64,2444.87,2624.64,333500],["2011-06-22",2705.14,2705.14,2590.84,2628.94,230000],["2011-06-23",2628.94,2628.94,2514.63,2552.74,186100],["2011-06-24",2590.84,2667.04,2514.63,2628.94,160300],["2011-06-27",2667.04,2667.04,2552.74,2628.94,148900],["2011-06-28",2590.84,2628.94,2514.63,2552.74,136300],["2011-06-29",2552.74,2552.74,2476.53,2552.74,102700],["2011-06-30",2552.74,2552.74,2438.43,2476.53,134500],["2011-07-01",2400.33,2400.33,2324.13,2362.23,183200],["2011-07-04",2362.23,2476.53,2324.13,2476.53,104800],["2011-07-05",2514.63,2552.74,2514.63,2552.74,167700],["2011-07-06",2667.04,2667.04,2476.53,2514.63,83700],["2011-07-07",2514.63,2552.74,2476.53,2476.53,87600],["2011-07-08",2438.43,2476.53,2438.43,2438.43,61000],["2011-07-11",2438.43,2476.53,2362.23,2400.33,121700],["2011-07-12",2400.33,2438.43,2286.03,2400.33,131100],["2011-07-13",2438.43,2476.53,2400.33,2400.33,108500],["2011-07-14",2514.63,2514.63,2362.23,2400.33,149200],["2011-07-15",2438.43,2552.74,2362.23,2400.33,46500],["2011-07-18",2362.23,2400.33,2324.13,2362.23,72300],["2011-07-19",2362.23,2362.23,2286.03,2286.03,213800],["2011-07-20",2324.13,2400.33,2324.13,2400.33,119200],["2011-07-21",2362.23,2438.43,2324.13,2324.13,97700],["2011-07-22",2324.13,2324.13,2286.03,2324.13,51900],["2011-07-25",2286.03,2286.03,2209.83,2209.83,140200],["2011-07-26",2247.93,2286.03,2133.63,2209.83,225900],["2011-07-27",2209.83,2209.83,2133.63,2171.73,67800],["2011-07-28",2171.73,2209.83,2171.73,2209.83,70700],["2011-07-29",2209.83,2209.83,2133.63,2171.73,136100],["2011-08-01",2133.63,2133.63,2095.53,2133.63,129100],["2011-08-02",2057.43,2057.43,1981.23,2057.43,364700],["2011-08-03",1981.23,2057.43,1943.13,2057.43,123700],["2011-08-04",2057.43,2095.53,1981.23,2095.53,118800],["2011-08-05",2171.73,2171.73,2057.43,2095.53,248600],["2011-08-08",2095.53,2095.53,1981.23,1981.23,135200],["2011-08-09",1981.23,1981.23,1905.03,1943.13,313700],["2011-08-10",1943.13,2019.33,1905.03,1943.13,156200],["2011-08-11",1905.03,1981.23,1905.03,1943.13,51000],["2011-08-12",1981.23,1981.23,1943.13,1981.23,137500],["2011-08-15",1981.23,2019.33,1943.13,1981.23,130300],["2011-08-16",1981.23,2057.43,1981.23,1981.23,80100],["2011-08-17",2019.33,2133.63,2019.33,2133.63,389600],["2011-08-18",2171.73,2209.83,2171.73,2209.83,480500],["2011-08-19",2133.63,2209.83,2095.53,2171.73,240400],["2011-08-22",2171.73,2286.03,2171.73,2286.03,196300],["2011-08-23",2362.23,2362.23,2209.83,2247.93,406000],["2011-08-24",2286.03,2400.33,2209.83,2286.03,278700],["2011-08-25",2324.13,2362.23,2247.93,2247.93,214200],["2011-08-26",2286.03,2286.03,2209.83,2247.93,155800],["2011-08-29",2286.03,2400.33,2247.93,2400.33,519200],["2011-08-30",2514.63,2514.63,2400.33,2476.53,945100],["2011-08-31",2476.53,2628.94,2438.43,2514.63,496800],["2011-09-01",2590.84,2705.14,2552.74,2705.14,776800],["2011-09-05",2628.94,2705.14,2552.74,2590.84,493400],["2011-09-06",2514.63,2552.74,2476.53,2476.53,469600],["2011-09-07",2476.53,2628.94,2476.53,2628.94,573800],["2011-09-08",2743.24,2743.24,2628.94,2667.04,942400],["2011-09-09",2667.04,2743.24,2628.94,2743.24,771900],["2011-09-12",2667.04,2857.54,2667.04,2857.54,1366700],["2011-09-13",3048.04,3048.04,2971.84,3048.04,399800],["2011-09-14",3238.54,3238.54,2933.74,2971.84,1677700],["2011-09-15",2971.84,3009.94,2895.64,2933.74,948100],["2011-09-16",2857.54,2933.74,2743.24,2743.24,843400],["2011-09-19",2705.14,2857.54,2667.04,2781.34,330100],["2011-09-20",2819.44,2819.44,2590.84,2628.94,578800],["2011-09-21",2705.14,2743.24,2590.84,2705.14,458000],["2011-09-22",2667.04,2819.44,2628.94,2781.34,644400],["2011-09-23",2743.24,2857.54,2667.04,2819.44,410700],["2011-09-26",2781.34,2857.54,2705.14,2705.14,256800],["2011-09-27",2743.24,2781.34,2667.04,2743.24,368600],["2011-09-28",2590.84,2781.34,2590.84,2705.14,219900],["2011-09-29",2667.04,2667.04,2552.74,2552.74,1021300],["2011-09-30",2590.84,2590.84,2476.53,2514.63,268100],["2011-10-03",2514.63,2514.63,2362.23,2400.33,428100],["2011-10-04",2324.13,2476.53,2286.03,2438.43,298700],["2011-10-05",2476.53,2514.63,2400.33,2438.43,271100],["2011-10-06",2476.53,2590.84,2438.43,2590.84,434200],["2011-10-07",2552.74,2590.84,2476.53,2476.53,310800],["2011-10-10",2476.53,2476.53,2400.33,2438.43,122900],["2011-10-11",2476.53,2514.63,2438.43,2438.43,107700],["2011-10-12",2362.23,2362.23,2286.03,2324.13,401500],["2011-10-13",2362.23,2400.33,2247.93,2324.13,291100],["2011-10-14",2324.13,2400.33,2324.13,2362.23,203500],["2011-10-17",2362.23,2400.33,2247.93,2286.03,262300],["2011-10-18",2286.03,2286.03,2209.83,2247.93,120400],["2011-10-19",2247.93,2324.13,2247.93,2324.13,192700],["2011-10-20",2362.23,2362.23,2286.03,2324.13,186600],["2011-10-21",2324.13,2438.43,2324.13,2438.43,407700],["2011-10-24",2438.43,2514.63,2362.23,2400.33,219200],["2011-10-25",2400.33,2438.43,2324.13,2362.23,198200],["2011-10-26",2286.03,2362.23,2286.03,2362.23,151500],["2011-10-27",2362.23,2400.33,2324.13,2324.13,192800],["2011-10-28",2400.33,2514.63,2400.33,2514.63,1031200],["2011-10-31",2667.04,2667.04,2438.43,2514.63,549600],["2011-11-01",2552.74,2552.74,2438.43,2438.43,250900],["2011-11-02",2362.23,2362.23,2286.03,2324.13,322200],["2011-11-03",2324.13,2362.23,2247.93,2286.03,409900],["2011-11-04",2324.13,2362.23,2247.93,2286.03,444600],["2011-11-07",2286.03,2286.03,2209.83,2209.83,299300],["2011-11-08",2209.83,2286.03,2171.73,2286.03,121600],["2011-11-09",2286.03,2286.03,2133.63,2133.63,182300],["2011-11-10",2133.63,2133.63,2057.43,2095.53,271800],["2011-11-11",2133.63,2171.73,2057.43,2095.53,163200],["2011-11-14",2095.53,2095.53,1981.23,2019.33,197200],["2011-11-15",2019.33,2095.53,1981.23,2057.43,127800],["2011-11-16",2057.43,2133.63,2019.33,2133.63,409300],["2011-11-17",2133.63,2171.73,2057.43,2057.43,167600],["2011-11-18",2057.43,2057.43,1981.23,2019.33,146700],["2011-11-21",2019.33,2057.43,1981.23,2019.33,60500],["2011-11-22",1981.23,2057.43,1943.13,2019.33,121400],["2011-11-23",2019.33,2057.43,2019.33,2057.43,110100],["2011-11-24",2057.43,2057.43,1981.23,1981.23,160600],["2011-11-25",1981.23,1981.23,1943.13,1981.23,123800],["2011-11-28",2019.33,2095.53,2019.33,2095.53,403200],["2011-11-29",2133.63,2133.63,2019.33,2019.33,132800],["2011-11-30",2057.43,2057.43,1981.23,1981.23,103300],["2011-12-01",2019.33,2057.43,1981.23,2057.43,158600],["2011-12-02",2057.43,2095.53,2019.33,2057.43,104800],["2011-12-05",2095.53,2133.63,2095.53,2133.63,324100],["2011-12-06",2247.93,2247.93,2171.73,2171.73,201100],["2011-12-07",2133.63,2209.83,2095.53,2095.53,190100],["2011-12-08",2095.53,2133.63,2057.43,2095.53,147400],["2011-12-09",2057.43,2057.43,2019.33,2019.33,111500],["2011-12-12",2019.33,2019.33,1943.13,1981.23,341700],["2011-12-13",1981.23,1981.23,1905.03,1943.13,218600],["2011-12-14",1905.03,1943.13,1828.83,1866.93,343400],["2011-12-15",1828.83,1866.93,1752.62,1828.83,172000],["2011-12-16",1828.83,1905.03,1828.83,1866.93,266000],["2011-12-19",1866.93,1866.93,1828.83,1828.83,110700],["2011-12-20",1790.72,1828.83,1752.62,1752.62,193300],["2011-12-21",1828.83,1828.83,1714.52,1752.62,102600],["2011-12-22",1638.32,1752.62,1638.32,1638.32,221300],["2011-12-23",1562.12,1638.32,1524.02,1562.12,209300],["2011-12-26",1485.92,1562.12,1485.92,1485.92,111400],["2011-12-27",1447.82,1485.92,1409.72,1409.72,211600],["2011-12-28",1333.52,1485.92,1333.52,1485.92,184700],["2011-12-29",1447.82,1447.82,1371.62,1409.72,97700],["2011-12-30",1447.82,1485.92,1409.72,1485.92,218000],["2012-01-03",1524.02,1562.12,1524.02,1562.12,289700],["2012-01-04",1600.22,1600.22,1524.02,1524.02,149800],["2012-01-05",1562.12,1562.12,1485.92,1485.92,156300],["2012-01-06",1485.92,1485.92,1447.82,1447.82,177300],["2012-01-09",1485.92,1524.02,1447.82,1524.02,148600],["2012-01-10",1524.02,1562.12,1524.02,1562.12,237400],["2012-01-11",1600.22,1638.32,1562.12,1562.12,159500],["2012-01-12",1524.02,1562.12,1524.02,1524.02,58400],["2012-01-13",1485.92,1562.12,1485.92,1524.02,227500],["2012-01-16",1524.02,1600.22,1524.02,1600.22,408000],["2012-01-17",1638.32,1638.32,1524.02,1562.12,177700],["2012-01-18",1600.22,1600.22,1524.02,1562.12,60500],["2012-01-19",1600.22,1638.32,1562.12,1638.32,279900],["2012-01-20",1638.32,1676.42,1600.22,1600.22,128100],["2012-01-30",1638.32,1714.52,1638.32,1676.42,159200],["2012-01-31",1676.42,1790.72,1676.42,1714.52,407400],["2012-02-01",1676.42,1714.52,1638.32,1676.42,236000],["2012-02-02",1714.52,1790.72,1714.52,1790.72,307400],["2012-02-03",1866.93,1905.03,1752.62,1828.83,781600],["2012-02-06",1866.93,1866.93,1752.62,1790.72,178000],["2012-02-07",1752.62,1828.83,1714.52,1752.62,363100],["2012-02-08",1752.62,1828.83,1752.62,1828.83,269300],["2012-02-09",1828.83,1828.83,1676.42,1714.52,450400],["2012-02-10",1714.52,1714.52,1600.22,1600.22,375500],["2012-02-13",1600.22,1600.22,1524.02,1562.12,274100],["2012-02-14",1562.12,1638.32,1562.12,1638.32,337900],["2012-02-15",1638.32,1638.32,1562.12,1600.22,252700],["2012-02-16",1562.12,1638.32,1562.12,1600.22,185000],["2012-02-17",1600.22,1676.42,1600.22,1638.32,371100],["2012-02-20",1676.42,1752.62,1676.42,1752.62,648600],["2012-02-21",1828.83,1866.93,1676.42,1714.52,711000],["2012-02-22",1714.52,1790.72,1676.42,1790.72,563500],["2012-02-23",1828.83,1866.93,1752.62,1866.93,925200],["2012-02-24",1905.03,1943.13,1866.93,1943.13,1131400],["2012-02-27",1943.13,2057.43,1866.93,2057.43,1020800],["2012-02-28",2057.43,2095.53,1905.03,1943.13,732400],["2012-02-29",1905.03,1981.23,1905.03,1943.13,846000],["2012-03-01",1905.03,1943.13,1866.93,1905.03,714800],["2012-03-02",1943.13,2019.33,1905.03,2019.33,921500],["2012-03-05",2057.43,2095.53,2057.43,2095.53,117000],["2012-03-06",2209.83,2209.83,2019.33,2057.43,1312800],["2012-03-07",2095.53,2095.53,2019.33,2057.43,751800],["2012-03-08",1981.23,2057.43,1905.03,1905.03,946800],["2012-03-09",1905.03,2057.43,1905.03,2019.33,643200],["2012-03-12",1981.23,2019.33,1866.93,1905.03,472000],["2012-03-13",1943.13,1981.23,1905.03,1981.23,420400],["2012-03-14",1981.23,1981.23,1866.93,1905.03,295000],["2012-03-15",1905.03,2057.43,1828.83,2057.43,835000],["2012-03-16",2057.43,2095.53,1981.23,2019.33,994500],["2012-03-19",2019.33,2057.43,1981.23,1981.23,396800],["2012-03-20",2019.33,2095.53,2019.33,2057.43,842900],["2012-03-21",2095.53,2171.73,2057.43,2171.73,994800],["2012-03-22",2286.03,2286.03,2171.73,2286.03,2281200],["2012-03-23",2324.13,2400.33,2324.13,2400.33,665800],["2012-03-26",2552.74,2552.74,2438.43,2552.74,2103400],["2012-03-27",2705.14,2705.14,2400.33,2400.33,1537400],["2012-03-28",2286.03,2400.33,2247.93,2362.23,1828100],["2012-03-29",2400.33,2514.63,2247.93,2247.93,1288400],["2012-03-30",2209.83,2247.93,2095.53,2133.63,949200],["2012-04-03",2133.63,2247.93,2095.53,2247.93,638400],["2012-04-04",2362.23,2362.23,2171.73,2171.73,513200],["2012-04-05",2171.73,2286.03,2133.63,2286.03,818300],["2012-04-06",2362.23,2438.43,2286.03,2286.03,875800],["2012-04-09",2286.03,2438.43,2286.03,2438.43,1025700],["2012-04-10",2438.43,2514.63,2362.23,2362.23,459800],["2012-04-11",2438.43,2514.63,2400.33,2514.63,1346200],["2012-04-12",2552.74,2667.04,2552.74,2590.84,1308600],["2012-04-13",2628.94,2628.94,2476.53,2476.53,1473500],["2012-04-16",2552.74,2628.94,2438.43,2628.94,1295600],["2012-04-17",2743.24,2781.34,2667.04,2705.14,2490200],["2012-04-18",2743.24,2819.44,2667.04,2743.24,1109800],["2012-04-19",2705.14,2705.14,2552.74,2552.74,1120700],["2012-04-20",2552.74,2628.94,2514.63,2590.84,838100],["2012-04-23",2590.84,2628.94,2514.63,2552.74,705500],["2012-04-24",2514.63,2667.04,2438.43,2628.94,859700],["2012-04-25",2705.14,2743.24,2667.04,2667.04,1096300],["2012-04-26",2628.94,2667.04,2552.74,2590.84,792800],["2012-04-27",2552.74,2667.04,2552.74,2628.94,581100],["2012-05-02",2667.04,2781.34,2590.84,2705.14,1783200],["2012-05-03",2667.04,2781.34,2628.94,2781.34,1365300],["2012-05-04",2781.34,2933.74,2781.34,2933.74,1331100],["2012-05-07",3124.24,3124.24,3048.04,3124.24,323500],["2012-05-08",3314.75,3314.75,2971.84,2971.84,2253100],["2012-05-09",2971.84,3200.44,2971.84,3200.44,2071500],["2012-05-10",3314.75,3352.85,3124.24,3200.44,1673300],["2012-05-11",3200.44,3238.54,3009.94,3048.04,1257600],["2012-05-14",3048.04,3048.04,2857.54,2857.54,1100100],["2012-05-15",2857.54,2895.64,2667.04,2667.04,1412100],["2012-05-16",2705.14,2781.34,2552.74,2781.34,1076300],["2012-05-17",2819.44,2857.54,2667.04,2667.04,611000],["2012-05-18",2628.94,2705.14,2552.74,2590.84,875700],["2012-05-21",2667.04,2743.24,2667.04,2743.24,575600],["2012-05-22",2895.64,2895.64,2705.14,2781.34,736900],["2012-05-23",2705.14,2781.34,2590.84,2628.94,488800],["2012-05-24",2667.04,2667.04,2476.53,2667.04,761559],["2012-05-25",2743.24,2781.34,2743.24,2781.34,568000],["2012-05-28",2819.44,2933.74,2705.14,2781.34,712100],["2012-05-29",2781.34,2781.34,2667.04,2705.14,469800],["2012-05-30",2667.04,2743.24,2667.04,2705.14,317300],["2012-05-31",2667.04,2667.04,2552.74,2590.84,387400],["2012-06-01",2667.04,2667.04,2514.63,2590.84,484600],["2012-06-04",2514.63,2552.74,2438.43,2476.53,352000],["2012-06-05",2476.53,2628.94,2438.43,2590.84,369200],["2012-06-06",2628.94,2667.04,2552.74,2590.84,472200],["2012-06-07",2628.94,2743.24,2628.94,2743.24,840999],["2012-06-08",2895.64,2895.64,2667.04,2667.04,676200],["2012-06-11",2705.14,2781.34,2628.94,2743.24,339600],["2012-06-12",2667.04,2705.14,2590.84,2590.84,626200],["2012-06-13",2628.94,2628.94,2552.74,2590.84,319100],["2012-06-14",2552.74,2628.94,2552.74,2628.94,486500],["2012-06-15",2628.94,2667.04,2590.84,2667.04,352600],["2012-06-18",2667.04,2743.24,2628.94,2667.04,377100],["2012-06-19",2628.94,2628.94,2552.74,2628.94,266900],["2012-06-20",2552.74,2628.94,2552.74,2628.94,324200],["2012-06-21",2628.94,2628.94,2552.74,2590.84,121700],["2012-06-22",2552.74,2590.84,2514.63,2514.63,579500],["2012-06-25",2514.63,2552.74,2362.23,2400.33,525100],["2012-06-26",2400.33,2400.33,2247.93,2286.03,937800],["2012-06-27",2209.83,2324.13,2171.73,2171.73,244800],["2012-06-28",2171.73,2286.03,2133.63,2286.03,231900],["2012-06-29",2247.93,2286.03,2209.83,2247.93,358200],["2012-07-02",2286.03,2286.03,2133.63,2133.63,178600],["2012-07-03",2133.63,2171.73,2057.43,2133.63,483500],["2012-07-04",2057.43,2133.63,1981.23,1981.23,362600],["2012-07-05",1943.13,2133.63,1943.13,2133.63,638400],["2012-07-06",2209.83,2247.93,2133.63,2171.73,355900],["2012-07-09",2133.63,2133.63,2057.43,2057.43,463700],["2012-07-10",2057.43,2095.53,2019.33,2057.43,203700],["2012-07-11",2057.43,2095.53,2057.43,2057.43,317500],["2012-07-12",2057.43,2171.73,2057.43,2171.73,372700],["2012-07-13",2133.63,2247.93,2133.63,2247.93,1193400],["2012-07-16",2247.93,2286.03,2133.63,2171.73,310500],["2012-07-17",2133.63,2286.03,2133.63,2286.03,501600],["2012-07-18",2286.03,2324.13,2171.73,2247.93,282200],["2012-07-19",2247.93,2400.33,2171.73,2400.33,630300],["2012-07-20",2400.33,2476.53,2324.13,2324.13,497300],["2012-07-23",2324.13,2324.13,2209.83,2247.93,398700],["2012-07-24",2209.83,2209.83,2095.53,2133.63,494900],["2012-07-25",2133.63,2171.73,2095.53,2133.63,286600],["2012-07-26",2171.73,2209.83,2133.63,2171.73,179000],["2012-07-27",2209.83,2209.83,2095.53,2133.63,214400],["2012-07-30",2133.63,2171.73,2095.53,2133.63,94600],["2012-07-31",2133.63,2133.63,2095.53,2095.53,87500],["2012-08-01",2095.53,2095.53,2019.33,2057.43,165900],["2012-08-02",2095.53,2095.53,2057.43,2095.53,88200],["2012-08-03",2057.43,2133.63,2057.43,2133.63,127900],["2012-08-06",2133.63,2247.93,2133.63,2247.93,425600],["2012-08-07",2247.93,2247.93,2133.63,2171.73,248000],["2012-08-08",2171.73,2247.93,2133.63,2209.83,118900],["2012-08-09",2209.83,2247.93,2171.73,2171.73,171700],["2012-08-10",2171.73,2171.73,2095.53,2133.63,375000],["2012-08-13",2133.63,2133.63,2057.43,2133.63,134900],["2012-08-14",2133.63,2171.73,2133.63,2133.63,153700],["2012-08-15",2133.63,2133.63,2095.53,2133.63,74900],["2012-08-16",2095.53,2095.53,2095.53,2095.53,176000],["2012-08-17",2133.63,2171.73,2095.53,2171.73,146100],["2012-08-20",2133.63,2171.73,2133.63,2171.73,157400],["2012-08-21",2133.63,2133.63,2057.43,2057.43,272300],["2012-08-22",1943.13,2019.33,1943.13,1943.13,558100],["2012-08-23",1866.93,1866.93,1828.83,1828.83,201200],["2012-08-24",1752.62,1943.13,1714.52,1866.93,804400],["2012-08-27",1790.72,1790.72,1752.62,1752.62,209000],["2012-08-28",1752.62,1790.72,1638.32,1752.62,222300],["2012-08-29",1790.72,1866.93,1752.62,1828.83,285200],["2012-08-30",1866.93,1866.93,1790.72,1828.83,254300],["2012-08-31",1790.72,1828.83,1752.62,1828.83,93600],["2012-09-04",1828.83,1828.83,1752.62,1828.83,78900],["2012-09-05",1790.72,1790.72,1676.42,1676.42,415200],["2012-09-06",1676.42,1752.62,1638.32,1714.52,368500],["2012-09-07",1714.52,1752.62,1676.42,1752.62,153000],["2012-09-10",1676.42,1676.42,1600.22,1600.22,283600],["2012-09-11",1524.02,1562.12,1524.02,1524.02,807000],["2012-09-12",1485.92,1600.22,1485.92,1524.02,225200],["2012-09-13",1447.82,1600.22,1447.82,1562.12,233800],["2012-09-14",1600.22,1638.32,1600.22,1638.32,331300],["2012-09-17",1676.42,1676.42,1562.12,1600.22,294700],["2012-09-18",1600.22,1600.22,1524.02,1524.02,567700],["2012-09-19",1485.92,1562.12,1485.92,1562.12,263000],["2012-09-20",1562.12,1562.12,1485.92,1562.12,251100],["2012-09-21",1562.12,1600.22,1524.02,1600.22,329100],["2012-09-24",1562.12,1600.22,1524.02,1562.12,210600],["2012-09-25",1524.02,1562.12,1485.92,1562.12,79300],["2012-09-26",1562.12,1600.22,1524.02,1600.22,244800],["2012-09-27",1562.12,1562.12,1524.02,1562.12,207100],["2012-09-28",1485.92,1524.02,1485.92,1485.92,155758],["2012-10-01",1447.82,1485.92,1409.72,1409.72,374200],["2012-10-02",1409.72,1447.82,1371.62,1447.82,240600],["2012-10-03",1447.82,1485.92,1447.82,1447.82,245000],["2012-10-04",1447.82,1485.92,1371.62,1409.72,131300],["2012-10-05",1333.52,1485.92,1333.52,1409.72,266100],["2012-10-08",1409.72,1485.92,1409.72,1485.92,485100],["2012-10-09",1524.02,1562.12,1485.92,1524.02,458300],["2012-10-10",1485.92,1562.12,1485.92,1562.12,164200],["2012-10-11",1562.12,1638.32,1524.02,1600.22,729300],["2012-10-12",1562.12,1600.22,1562.12,1562.12,319000],["2012-10-15",1524.02,1562.12,1485.92,1524.02,175400],["2012-10-16",1524.02,1600.22,1524.02,1600.22,545900],["2012-10-17",1600.22,1638.32,1524.02,1562.12,242100],["2012-10-18",1562.12,1600.22,1562.12,1600.22,284500],["2012-10-19",1562.12,1600.22,1524.02,1524.02,348600],["2012-10-22",1524.02,1524.02,1485.92,1524.02,216400],["2012-10-23",1524.02,1524.02,1485.92,1524.02,155500],["2012-10-24",1485.92,1524.02,1447.82,1524.02,177600],["2012-10-25",1485.92,1485.92,1409.72,1485.92,354400],["2012-10-26",1447.82,1524.02,1447.82,1524.02,125000],["2012-10-29",1485.92,1524.02,1485.92,1524.02,114900],["2012-10-30",1485.92,1524.02,1447.82,1485.92,205300],["2012-10-31",1447.82,1485.92,1409.72,1485.92,65800],["2012-11-01",1447.82,1485.92,1447.82,1447.82,107000],["2012-11-02",1409.72,1447.82,1371.62,1371.62,556500],["2012-11-05",1333.52,1409.72,1333.52,1333.52,186000],["2012-11-06",1257.32,1371.62,1257.32,1371.62,124100],["2012-11-07",1371.62,1447.82,1371.62,1409.72,176500],["2012-11-08",1371.62,1409.72,1371.62,1409.72,81700],["2012-11-09",1409.72,1409.72,1371.62,1409.72,141800],["2012-11-12",1409.72,1485.92,1409.72,1485.92,387500],["2012-11-13",1485.92,1485.92,1409.72,1409.72,150700],["2012-11-14",1447.82,1485.92,1409.72,1447.82,152900],["2012-11-15",1409.72,1409.72,1371.62,1409.72,183500],["2012-11-16",1371.62,1447.82,1371.62,1447.82,48700],["2012-11-19",1409.72,1447.82,1409.72,1409.72,141400],["2012-11-20",1409.72,1409.72,1371.62,1409.72,119300],["2012-11-21",1409.72,1409.72,1371.62,1409.72,22800],["2012-11-22",1409.72,1447.82,1409.72,1447.82,102800],["2012-11-23",1409.72,1447.82,1371.62,1409.72,250000],["2012-11-26",1371.62,1371.62,1371.62,1371.62,131500],["2012-11-27",1371.62,1371.62,1371.62,1371.62,62600],["2012-11-28",1371.62,1409.72,1371.62,1409.72,42800],["2012-11-29",1371.62,1409.72,1333.52,1409.72,182500],["2012-11-30",1371.62,1409.72,1333.52,1371.62,126500],["2012-12-03",1333.52,1371.62,1333.52,1371.62,59400],["2012-12-04",1371.62,1409.72,1333.52,1409.72,226300],["2012-12-05",1409.72,1447.82,1409.72,1447.82,286400],["2012-12-06",1447.82,1447.82,1409.72,1409.72,193400],["2012-12-07",1409.72,1447.82,1371.62,1447.82,286800],["2012-12-10",1447.82,1485.92,1447.82,1485.92,553600],["2012-12-11",1562.12,1562.12,1524.02,1562.12,1035900],["2012-12-12",1562.12,1638.32,1524.02,1638.32,818600],["2012-12-13",1676.42,1752.62,1676.42,1714.52,1614700],["2012-12-14",1676.42,1752.62,1676.42,1714.52,715400],["2012-12-17",1676.42,1714.52,1638.32,1714.52,566800],["2012-12-18",1676.42,1676.42,1562.12,1638.32,731500],["2012-12-19",1600.22,1676.42,1600.22,1676.42,597900],["2012-12-20",1714.52,1790.72,1676.42,1676.42,923200],["2012-12-21",1638.32,1714.52,1600.22,1638.32,416100],["2012-12-24",1676.42,1752.62,1676.42,1752.62,714900],["2012-12-25",1790.72,1828.83,1676.42,1714.52,645400],["2012-12-26",1714.52,1828.83,1714.52,1828.83,709200],["2012-12-27",1790.72,1866.93,1752.62,1790.72,878300],["2012-12-28",1790.72,1828.83,1714.52,1790.72,631200],["2013-01-02",1828.83,1943.13,1828.83,1905.03,1343900],["2013-01-03",1866.93,1905.03,1752.62,1752.62,1240900],["2013-01-04",1752.62,1866.93,1752.62,1866.93,580300],["2013-01-07",1866.93,1866.93,1752.62,1790.72,505900],["2013-01-08",1790.72,1828.83,1752.62,1790.72,545400],["2013-01-09",1790.72,1905.03,1676.42,1676.42,964900],["2013-01-10",1714.52,1790.72,1676.42,1790.72,328800],["2013-01-11",1828.83,1866.93,1752.62,1752.62,470400],["2013-01-14",1752.62,1790.72,1714.52,1790.72,344502],["2013-01-15",1790.72,1905.03,1790.72,1905.03,1314300],["2013-01-16",2019.33,2095.53,1981.23,2057.43,2242300],["2013-01-17",2133.63,2133.63,1905.03,1981.23,707300],["2013-01-18",1943.13,1981.23,1866.93,1905.03,963300],["2013-01-21",1981.23,2019.33,1866.93,1866.93,450000],["2013-01-22",1905.03,1905.03,1752.62,1828.83,1054700],["2013-01-23",1828.83,1828.83,1752.62,1790.72,398902],["2013-01-24",1790.72,1943.13,1790.72,1905.03,454800],["2013-01-25",1905.03,1981.23,1866.93,1943.13,546000],["2013-01-28",1943.13,2019.33,1905.03,1943.13,901300],["2013-01-29",1981.23,2133.63,1905.03,2133.63,1861700],["2013-01-30",2171.73,2247.93,2095.53,2133.63,838600],["2013-01-31",1981.23,2133.63,1943.13,2057.43,611600],["2013-02-01",2019.33,2209.83,1981.23,2171.73,1013500],["2013-02-04",2133.63,2171.73,2057.43,2095.53,629700],["2013-02-05",2095.53,2095.53,2019.33,2057.43,432500],["2013-02-06",2057.43,2171.73,2057.43,2133.63,572800],["2013-02-07",2171.73,2324.13,2171.73,2324.13,2271300],["2013-02-08",2362.23,2514.63,2362.23,2400.33,541200],["2013-02-18",2209.83,2514.63,2209.83,2438.43,1240200],["2013-02-19",2476.53,2514.63,2362.23,2400.33,2158500],["2013-02-20",2438.43,2628.94,2438.43,2628.94,1933800],["2013-02-21",2628.94,2628.94,2362.23,2362.23,1544000],["2013-02-22",2362.23,2476.53,2171.73,2324.13,1882800],["2013-02-25",2400.33,2438.43,2324.13,2362.23,889600],["2013-02-26",2362.23,2362.23,2133.63,2171.73,1184300],["2013-02-27",2209.83,2247.93,2057.43,2209.83,875300],["2013-02-28",2247.93,2324.13,2209.83,2247.93,720900],["2013-03-01",2286.03,2286.03,2209.83,2247.93,495100],["2013-03-04",2247.93,2247.93,2057.43,2057.43,900100],["2013-03-05",2019.33,2057.43,1905.03,1943.13,991900],["2013-03-06",1981.23,2095.53,1943.13,2057.43,472900],["2013-03-07",2095.53,2095.53,1981.23,2019.33,406500],["2013-03-08",2019.33,2095.53,1981.23,2019.33,339400],["2013-03-11",2057.43,2209.83,2019.33,2209.83,781100],["2013-03-12",2171.73,2247.93,2057.43,2171.73,806600],["2013-03-13",2133.63,2209.83,2057.43,2095.53,661300],["2013-03-14",2095.53,2133.63,2095.53,2095.53,162100],["2013-03-15",2133.63,2171.73,2095.53,2133.63,594300],["2013-03-18",2095.53,2133.63,2019.33,2057.43,553700],["2013-03-19",2057.43,2057.43,2019.33,2057.43,210900],["2013-03-20",2095.53,2133.63,2057.43,2057.43,366700],["2013-03-21",2057.43,2133.63,2057.43,2057.43,453900],["2013-03-22",2057.43,2095.53,1981.23,2057.43,631000],["2013-03-25",2057.43,2095.53,2019.33,2095.53,243500],["2013-03-26",2095.53,2095.53,2019.33,2057.43,1116900],["2013-03-27",2019.33,2019.33,1943.13,2019.33,413900],["2013-03-28",2019.33,2019.33,1943.13,1943.13,271798],["2013-03-29",1866.93,1943.13,1866.93,1943.13,495300],["2013-04-01",1943.13,2057.43,1866.93,2057.43,825800],["2013-04-02",2057.43,2095.53,2019.33,2019.33,486100],["2013-04-03",2019.33,2057.43,1981.23,2057.43,337900],["2013-04-04",2019.33,2019.33,1905.03,1943.13,400458],["2013-04-05",1943.13,1981.23,1905.03,1981.23,275200],["2013-04-08",1981.23,1981.23,1943.13,1943.13,583200],["2013-04-09",1943.13,1981.23,1905.03,1943.13,283800],["2013-04-10",1943.13,2095.53,1943.13,1943.13,1046700],["2013-04-11",1981.23,2019.33,1943.13,1981.23,488000],["2013-04-12",2019.33,2019.33,1905.03,1943.13,326500],["2013-04-15",1905.03,1905.03,1828.83,1866.93,510600],["2013-04-16",1866.93,1905.03,1790.72,1905.03,761200],["2013-04-17",1943.13,1943.13,1866.93,1866.93,128500],["2013-04-18",1866.93,1866.93,1790.72,1828.83,360100],["2013-04-22",1828.83,1828.83,1752.62,1828.83,213200],["2013-04-23",1790.72,1866.93,1790.72,1866.93,190600],["2013-04-24",1828.83,1866.93,1790.72,1866.93,95500],["2013-04-25",1866.93,1905.03,1828.83,1866.93,567800],["2013-04-26",1866.93,1905.03,1828.83,1828.83,205300],["2013-05-02",1828.83,1828.83,1828.83,1828.83,63900],["2013-05-03",1828.83,1905.03,1828.83,1905.03,136600],["2013-05-06",1905.03,2095.53,1905.03,2057.43,1486600],["2013-05-07",2057.43,2095.53,1981.23,2019.33,305400],["2013-05-08",2019.33,2057.43,1905.03,1943.13,445100],["2013-05-09",1943.13,2019.33,1943.13,1981.23,419400],["2013-05-10",1943.13,1981.23,1943.13,1943.13,357500],["2013-05-13",1981.23,2019.33,1943.13,1981.23,208800],["2013-05-14",1943.13,1943.13,1866.93,1905.03,388900],["2013-05-15",1905.03,1943.13,1905.03,1943.13,241000],["2013-05-16",1943.13,1981.23,1943.13,1943.13,305000],["2013-05-17",1943.13,1981.23,1943.13,1943.13,352500],["2013-05-20",1943.13,1981.23,1943.13,1981.23,211600],["2013-05-21",1981.23,2133.63,1981.23,2095.53,1344200],["2013-05-22",2133.63,2171.73,2057.43,2057.43,754300],["2013-05-23",2057.43,2209.83,2019.33,2133.63,2044500],["2013-05-24",2095.53,2171.73,2095.53,2171.73,817100],["2013-05-27",2133.63,2324.13,2133.63,2286.03,1952800],["2013-05-28",2324.78,2324.78,2208.54,2286.03,1473700],["2013-05-29",2286.03,2363.52,2208.54,2208.54,1511100],["2013-05-30",2208.54,2402.27,2208.54,2402.27,1782538],["2013-05-31",2441.02,2518.51,2363.52,2363.52,1838500],["2013-06-03",2363.52,2479.76,2324.78,2402.27,1128700],["2013-06-04",2402.27,2441.02,2247.29,2286.03,1067700],["2013-06-05",2247.29,2402.27,2247.29,2402.27,853000],["2013-06-06",2131.05,2402.27,2131.05,2363.52,824900],["2013-06-07",2131.05,2363.52,2131.05,2324.78,1044900],["2013-06-10",2286.03,2324.78,2208.54,2247.29,1244900],["2013-06-11",2247.29,2286.03,2169.79,2247.29,803200],["2013-06-12",2247.29,2286.03,2208.54,2247.29,720600],["2013-06-13",2247.29,2247.29,2208.54,2247.29,583600],["2013-06-14",2286.03,2286.03,2169.79,2208.54,518100],["2013-06-17",2247.29,2247.29,2092.3,2131.05,888300],["2013-06-18",2131.05,2169.79,2053.55,2169.79,480500],["2013-06-19",2131.05,2169.79,2131.05,2131.05,277600],["2013-06-20",2131.05,2131.05,2053.55,2053.55,269400],["2013-06-21",2053.55,2092.3,1976.06,2092.3,423700],["2013-06-24",2053.55,2092.3,1976.06,2014.81,711000],["2013-06-25",2014.81,2014.81,1859.82,1937.32,873900],["2013-06-26",1976.06,1976.06,1898.57,1976.06,545700],["2013-06-27",1937.32,2053.55,1937.32,2014.81,339100],["2013-06-28",2014.81,2014.81,1937.32,2014.81,314900],["2013-07-01",1976.06,2014.81,1937.32,1976.06,231800],["2013-07-02",1976.06,2053.55,1976.06,2014.81,589000],["2013-07-03",2014.81,2014.81,1976.06,1976.06,403500],["2013-07-04",1976.06,2014.81,1976.06,1976.06,104000],["2013-07-05",1976.06,2014.81,1976.06,1976.06,310000],["2013-07-08",1976.06,1976.06,1937.32,1937.32,226000],["2013-07-09",1937.32,1976.06,1937.32,1976.06,216800],["2013-07-10",1976.06,1976.06,1937.32,1976.06,410100],["2013-07-11",1937.32,1976.06,1937.32,1976.06,246300],["2013-07-12",1976.06,2053.55,1976.06,2053.55,430000],["2013-07-15",2014.81,2053.55,1976.06,2014.81,324300],["2013-07-16",2014.81,2014.81,1976.06,2014.81,119600],["2013-07-17",2014.81,2053.55,1976.06,2014.81,190400],["2013-07-18",2014.81,2014.81,1937.32,1976.06,316800],["2013-07-19",1937.32,1976.06,1937.32,1976.06,262100],["2013-07-22",1976.06,1976.06,1937.32,1976.06,151800],["2013-07-23",1976.06,1976.06,1898.57,1937.32,345800],["2013-07-24",1898.57,1937.32,1859.82,1859.82,496400],["2013-07-25",1859.82,1859.82,1821.08,1821.08,406500],["2013-07-26",1782.33,1859.82,1782.33,1821.08,482100],["2013-07-29",1782.33,1821.08,1743.58,1743.58,230299],["2013-07-30",1743.58,1782.33,1743.58,1743.58,194540],["2013-07-31",1743.58,1782.33,1704.84,1782.33,262700],["2013-08-01",1782.33,1821.08,1782.33,1821.08,154750],["2013-08-02",1821.08,1821.08,1782.33,1782.33,38600],["2013-08-05",1782.33,1821.08,1782.33,1821.08,154400],["2013-08-06",1782.33,1821.08,1743.58,1821.08,122100],["2013-08-07",1782.33,1821.08,1782.33,1782.33,292500],["2013-08-08",1782.33,1782.33,1743.58,1782.33,242100],["2013-08-09",1782.33,1782.33,1704.84,1782.33,346600],["2013-08-12",1743.58,1782.33,1743.58,1743.58,187900],["2013-08-13",1743.58,1743.58,1704.84,1743.58,195200],["2013-08-14",1743.58,1782.33,1666.09,1743.58,378800],["2013-08-15",1743.58,1821.08,1743.58,1821.08,283300],["2013-08-16",1821.08,1859.82,1782.33,1782.33,418400],["2013-08-19",1821.08,1898.57,1782.33,1859.82,555900],["2013-08-20",1859.82,1976.06,1859.82,1937.32,1351500],["2013-08-21",1898.57,1976.06,1898.57,1937.32,620800],["2013-08-22",1898.57,1937.32,1821.08,1821.08,251300],["2013-08-23",1859.82,1898.57,1782.33,1859.82,664300],["2013-08-26",1859.82,1898.57,1821.08,1898.57,222500],["2013-08-27",1859.82,1859.82,1821.08,1859.82,85600],["2013-08-28",1782.33,1821.08,1743.58,1782.33,455400],["2013-08-29",1782.33,1821.08,1743.58,1782.33,339300],["2013-08-30",1782.33,1821.08,1782.33,1821.08,250000],["2013-09-03",1821.08,1859.82,1782.33,1782.33,409400],["2013-09-04",1743.58,1782.33,1743.58,1782.33,70500],["2013-09-05",1782.33,1821.08,1782.33,1782.33,255400],["2013-09-06",1782.33,1782.33,1743.58,1743.58,212400],["2013-09-09",1782.33,1782.33,1666.09,1704.84,417300],["2013-09-10",1704.84,1743.58,1704.84,1743.58,311600],["2013-09-11",1743.58,1743.58,1704.84,1704.84,199200],["2013-09-12",1704.84,1782.33,1704.84,1743.58,286900],["2013-09-13",1743.58,1782.33,1743.58,1743.58,267800],["2013-09-16",1588.6,1782.33,1588.6,1743.58,245900],["2013-09-17",1704.84,1743.58,1704.84,1704.84,259400],["2013-09-18",1743.58,1743.58,1627.34,1666.09,459200],["2013-09-19",1704.84,1704.84,1666.09,1666.09,199110],["2013-09-20",1666.09,1704.84,1627.34,1666.09,453100],["2013-09-23",1666.09,1743.58,1666.09,1704.84,417000],["2013-09-24",1743.58,1821.08,1704.84,1782.33,524100],["2013-09-25",1782.33,1898.57,1743.58,1859.82,1189706],["2013-09-26",1859.82,1859.82,1782.33,1859.82,354100],["2013-09-27",1821.08,1859.82,1782.33,1821.08,614700],["2013-09-30",1821.08,1859.82,1821.08,1859.82,259600],["2013-10-01",1859.82,1976.06,1859.82,1859.82,1577472],["2013-10-02",1859.82,1937.32,1859.82,1898.57,617400],["2013-10-03",1898.57,1937.32,1859.82,1898.57,447100],["2013-10-04",1859.82,1976.06,1859.82,1937.32,1215100],["2013-10-07",1937.32,1976.06,1937.32,1937.32,593200],["2013-10-08",1898.57,1976.06,1898.57,1976.06,706200],["2013-10-09",1976.06,1976.06,1937.32,1937.32,451000],["2013-10-10",1937.32,2014.81,1898.57,1937.32,684700],["2013-10-11",1937.32,1976.06,1898.57,1898.57,408900],["2013-10-14",1898.57,1898.57,1821.08,1821.08,220400],["2013-10-15",1821.08,1898.57,1821.08,1898.57,508800],["2013-10-16",1859.82,1898.57,1859.82,1859.82,365300],["2013-10-17",1898.57,1937.32,1859.82,1898.57,560300],["2013-10-18",1898.57,1898.57,1859.82,1859.82,132358],["2013-10-21",1898.57,1976.06,1898.57,1937.32,988600],["2013-10-22",1898.57,1937.32,1859.82,1937.32,168300],["2013-10-23",1898.57,1937.32,1859.82,1898.57,510118],["2013-10-24",1898.57,1937.32,1859.82,1859.82,255500],["2013-10-25",1898.57,1898.57,1821.08,1859.82,260800],["2013-10-28",1859.82,1859.82,1821.08,1821.08,480900],["2013-10-29",1859.82,1898.57,1821.08,1859.82,540700],["2013-10-30",1898.57,1976.06,1859.82,1937.32,1783017],["2013-10-31",1937.32,1937.32,1898.57,1898.57,190600],["2013-11-01",1898.57,1937.32,1859.82,1898.57,190302],["2013-11-04",1898.57,1976.06,1898.57,1937.32,1465900],["2013-11-05",1976.06,2092.3,1937.32,2092.3,2338804],["2013-11-06",2092.3,2247.29,2092.3,2208.54,1989400],["2013-11-07",2208.54,2208.54,2092.3,2092.3,1337700],["2013-11-08",2092.3,2169.79,2092.3,2131.05,1560418],["2013-11-11",2131.05,2208.54,2131.05,2208.54,1427600],["2013-11-12",2208.54,2247.29,2053.55,2131.05,1397704],["2013-11-13",2092.3,2131.05,2053.55,2053.55,455300],["2013-11-14",2053.55,2131.05,2053.55,2092.3,943000],["2013-11-15",2092.3,2131.05,2092.3,2131.05,780504],["2013-11-18",2131.05,2247.29,2131.05,2208.54,1963217],["2013-11-19",2208.54,2286.03,2208.54,2247.29,1745800],["2013-11-20",2286.03,2363.52,2247.29,2363.52,1912300],["2013-11-21",2363.52,2441.02,2247.29,2247.29,2292900],["2013-11-22",2247.29,2324.78,2247.29,2324.78,1613918],["2013-11-25",2324.78,2324.78,2208.54,2247.29,1429800],["2013-11-26",2247.29,2324.78,2208.54,2286.03,724204],["2013-11-27",2324.78,2324.78,2208.54,2286.03,874100],["2013-11-28",2286.03,2286.03,2247.29,2247.29,622500],["2013-11-29",2247.29,2247.29,2169.79,2169.79,960900],["2013-12-02",2169.79,2247.29,2169.79,2247.29,651020],["2013-12-03",2247.29,2324.78,2208.54,2286.03,1316600],["2013-12-04",2247.29,2324.78,2247.29,2286.03,897800],["2013-12-05",2286.03,2324.78,2247.29,2286.03,670700],["2013-12-06",2247.29,2324.78,2247.29,2286.03,523360],["2013-12-09",2286.03,2324.78,2208.54,2247.29,972612],["2013-12-10",2247.29,2247.29,2169.79,2208.54,701100],["2013-12-11",2208.54,2247.29,2092.3,2131.05,959200],["2013-12-12",2092.3,2169.79,2092.3,2169.79,414900],["2013-12-13",2131.05,2169.79,2131.05,2169.79,160110],["2013-12-16",2169.79,2169.79,2131.05,2131.05,215020],["2013-12-17",2131.05,2208.54,2131.05,2169.79,644100],["2013-12-18",2208.54,2208.54,2131.05,2169.79,224300],["2013-12-19",2208.54,2286.03,2208.54,2247.29,1013600],["2013-12-20",2286.03,2402.27,2286.03,2363.52,4433466],["2013-12-23",2286.03,2441.02,2286.03,2363.52,1373830],["2013-12-24",2363.52,2402.27,2324.78,2363.52,907100],["2013-12-25",2324.78,2363.52,2286.03,2324.78,736000],["2013-12-26",2286.03,2324.78,2247.29,2324.78,335100],["2013-12-27",2286.03,2324.78,2247.29,2247.29,386600],["2013-12-30",2247.29,2286.03,2169.79,2169.79,521200],["2013-12-31",2208.54,2247.29,2169.79,2208.54,365600],["2014-01-02",2247.29,2286.03,2208.54,2208.54,491200],["2014-01-03",2208.54,2286.03,2208.54,2247.29,364900],["2014-01-06",2247.29,2324.78,2247.29,2324.78,238800],["2014-01-07",2324.78,2324.78,2286.03,2286.03,698510],["2014-01-08",2286.03,2324.78,2286.03,2324.78,274400],["2014-01-09",2324.78,2363.52,2286.03,2324.78,543130],["2014-01-10",2324.78,2402.27,2324.78,2363.52,2205286],["2014-01-13",2402.27,2441.02,2363.52,2402.27,592930],["2014-01-14",2402.27,2441.02,2363.52,2402.27,806200],["2014-01-15",2441.02,2518.51,2402.27,2441.02,1102790],["2014-01-16",2479.76,2479.76,2402.27,2402.27,607400],["2014-01-17",2441.02,2441.02,2363.52,2363.52,708900],["2014-01-20",2363.52,2363.52,2286.03,2363.52,459200],["2014-01-21",2324.78,2363.52,2286.03,2363.52,308800],["2014-01-22",2363.52,2441.02,2324.78,2402.27,656100],["2014-01-23",2402.27,2441.02,2363.52,2402.27,227400],["2014-01-24",2402.27,2441.02,2363.52,2441.02,422370],["2014-01-27",2441.02,2441.02,2402.27,2441.02,259900],["2014-02-06",2441.02,2518.51,2441.02,2518.51,331900],["2014-02-07",2518.51,2634.75,2479.76,2634.75,1930000],["2014-02-10",2634.75,2828.48,2596.0,2828.48,1386719],["2014-02-11",2905.97,2905.97,2712.24,2712.24,1210200],["2014-02-12",2712.24,2983.47,2712.24,2983.47,1899838],["2014-02-13",3022.21,3060.96,2944.72,3022.21,1214902],["2014-02-14",3022.21,3099.7,2944.72,3060.96,938000],["2014-02-17",3022.21,3099.7,2983.47,3022.21,989300],["2014-02-18",3022.21,3060.96,2944.72,3060.96,1265000],["2014-02-19",3060.96,3177.2,3022.21,3177.2,1129900],["2014-02-20",3215.94,3215.94,2867.23,2905.97,2015000],["2014-02-21",2905.97,2944.72,2828.48,2905.97,1043500],["2014-02-24",2905.97,2983.47,2828.48,2983.47,480200],["2014-02-25",2983.47,3215.94,2983.47,3177.2,1813000],["2014-02-26",3177.2,3177.2,3060.96,3177.2,1030200],["2014-02-27",3177.2,3177.2,3060.96,3060.96,1221700],["2014-02-28",3060.96,3060.96,2944.72,2983.47,916800],["2014-03-03",3099.7,3099.7,2905.97,2905.97,752230],["2014-03-04",2905.97,2944.72,2867.23,2944.72,681460],["2014-03-05",2983.47,3022.21,2944.72,2983.47,435000],["2014-03-06",2983.47,3022.21,2944.72,3022.21,737300],["2014-03-07",3022.21,3138.45,3022.21,3060.96,1112600],["2014-03-10",3060.96,3138.45,3022.21,3138.45,976300],["2014-03-11",3138.45,3138.45,3060.96,3099.7,1087100],["2014-03-12",3099.7,3099.7,3022.21,3022.21,1029118],["2014-03-13",3060.96,3099.7,3022.21,3099.7,387730],["2014-03-14",3099.7,3138.45,3022.21,3060.96,1141400],["2014-03-17",3099.7,3215.94,3060.96,3138.45,1429200],["2014-03-18",3177.2,3448.42,3177.2,3448.42,2428008],["2014-03-19",3487.17,3487.17,3370.93,3448.42,889700],["2014-03-20",3448.42,3487.17,3293.44,3370.93,1216610],["2014-03-21",3332.18,3603.41,3332.18,3487.17,1407151],["2014-03-24",3525.91,3797.14,3525.91,3680.9,1615308],["2014-03-25",3719.64,3719.64,3564.66,3564.66,1976516],["2014-03-26",3564.66,3642.15,3370.93,3370.93,1460020],["2014-03-27",3370.93,3448.42,3293.44,3370.93,818600],["2014-03-28",3409.67,3487.17,3332.18,3332.18,656400],["2014-03-31",3370.93,3409.67,3332.18,3332.18,562600],["2014-04-01",3332.18,3332.18,3060.96,3060.96,1195500],["2014-04-02",3060.96,3138.45,2905.97,3022.21,1032800],["2014-04-03",3099.7,3254.69,3099.7,3254.69,641800],["2014-04-04",3215.94,3254.69,3177.2,3215.94,500300],["2014-04-07",3215.94,3293.44,3177.2,3254.69,526618],["2014-04-08",3254.69,3332.18,3254.69,3293.44,456310],["2014-04-10",3293.44,3293.44,3215.94,3215.94,332400],["2014-04-11",3177.2,3254.69,3138.45,3215.94,281000],["2014-04-14",3254.69,3332.18,3254.69,3293.44,780060],["2014-04-15",3293.44,3293.44,3099.7,3099.7,807400],["2014-04-16",3099.7,3099.7,2983.47,3022.21,768800],["2014-04-17",3099.7,3099.7,3060.96,3060.96,271150],["2014-04-18",3099.7,3099.7,2828.48,2828.48,728700],["2014-04-21",2867.23,2867.23,2712.24,2712.24,429400],["2014-04-22",2750.99,2905.97,2712.24,2905.97,299400],["2014-04-23",2905.97,2944.72,2789.73,2789.73,426200],["2014-04-24",2789.73,2867.23,2789.73,2867.23,167700],["2014-04-25",2867.23,2905.97,2867.23,2867.23,217900],["2014-04-28",2867.23,2867.23,2828.48,2828.48,191030],["2014-04-29",2789.73,2828.48,2750.99,2789.73,259500],["2014-05-05",2789.73,2789.73,2634.75,2634.75,371650],["2014-05-06",2557.26,2557.26,2402.27,2479.76,487500],["2014-05-07",2479.76,2557.26,2479.76,2479.76,260800],["2014-05-08",2479.76,2479.76,2247.29,2247.29,803800],["2014-05-09",2208.54,2286.03,2131.05,2247.29,422300],["2014-05-12",2092.3,2247.29,2053.55,2053.55,705100],["2014-05-13",1898.57,2053.55,1898.57,1937.32,1109300],["2014-05-14",1898.57,2131.05,1898.57,2131.05,788400],["2014-05-15",2131.05,2208.54,1937.32,2053.55,716000],["2014-05-16",2053.55,2169.79,2014.81,2169.79,569800],["2014-05-19",2247.29,2286.03,2169.79,2247.29,644400],["2014-05-20",2247.29,2402.27,2208.54,2402.27,794425],["2014-05-21",2402.27,2557.26,2363.52,2557.26,1275900],["2014-05-22",2518.51,2596.0,2402.27,2479.76,729400],["2014-05-23",2402.27,2479.76,2363.52,2441.02,632900],["2014-05-26",2402.27,2479.76,2363.52,2441.02,560100],["2014-05-27",2479.76,2634.75,2441.02,2634.75,1169815],["2014-05-28",2712.24,2750.99,2673.49,2750.99,1171400],["2014-05-29",2712.24,2789.73,2634.75,2634.75,800900],["2014-05-30",2634.75,2634.75,2557.26,2596.0,791800],["2014-06-02",2673.49,2673.49,2441.02,2441.02,567100],["2014-06-03",2363.52,2557.26,2363.52,2518.51,339100],["2014-06-04",2518.51,2518.51,2402.27,2518.51,516900],["2014-06-05",2441.02,2557.26,2441.02,2557.26,494200],["2014-06-06",2557.26,2596.0,2518.51,2596.0,361900],["2014-06-09",2557.26,2634.75,2557.26,2557.26,480000],["2014-06-10",2557.26,2557.26,2479.76,2479.76,352400],["2014-06-11",2518.51,2596.0,2479.76,2596.0,294500],["2014-06-12",2557.26,2712.24,2518.51,2634.75,1263710],["2014-06-13",2673.49,2712.24,2634.75,2673.49,493100],["2014-06-16",2713.4,2793.2,2673.49,2793.2,844000],["2014-06-17",2793.2,2912.91,2793.2,2873.01,977700],["2014-06-18",2873.01,2952.82,2753.3,2793.2,900100],["2014-06-19",2713.4,2753.3,2633.59,2753.3,1161300],["2014-06-20",2753.3,2793.2,2713.4,2753.3,477900],["2014-06-23",2673.49,2713.4,2673.49,2673.49,246500],["2014-06-24",2673.49,2793.2,2673.49,2753.3,350000],["2014-06-25",2793.2,2833.11,2753.3,2833.11,640600],["2014-06-26",2553.79,2873.01,2553.79,2793.2,652100],["2014-06-27",2793.2,2793.2,2793.2,2793.2,328800],["2014-06-30",2793.2,2793.2,2753.3,2793.2,386200],["2014-07-01",2793.2,2833.11,2753.3,2793.2,393500],["2014-07-02",2793.2,2912.91,2753.3,2912.91,1014600],["2014-07-03",2912.91,2992.72,2873.01,2952.82,1043500],["2014-07-04",2952.82,2992.72,2912.91,2992.72,1298000],["2014-07-07",3032.62,3192.23,2992.72,3112.43,2052191],["2014-07-08",3152.33,3152.33,3032.62,3152.33,494400],["2014-07-09",3152.33,3152.33,3072.52,3152.33,728000],["2014-07-10",3152.33,3152.33,2992.72,2992.72,1097300],["2014-07-11",2992.72,3032.62,2952.82,2992.72,603100],["2014-07-14",3032.62,3072.52,2992.72,3072.52,307500],["2014-07-15",3072.52,3152.33,3072.52,3112.43,569100],["2014-07-16",3152.33,3192.23,3072.52,3152.33,498400],["2014-07-17",3112.43,3112.43,3032.62,3032.62,427200],["2014-07-18",3032.62,3112.43,3032.62,3032.62,473400],["2014-07-21",3032.62,3072.52,2992.72,3072.52,742660],["2014-07-22",3072.52,3072.52,2952.82,3072.52,437128],["2014-07-23",3032.62,3072.52,2992.72,3032.62,269200],["2014-07-24",3072.52,3112.43,3032.62,3112.43,537700],["2014-07-25",3112.43,3152.33,3032.62,3032.62,435500],["2014-07-28",2992.72,2992.72,2873.01,2912.91,588300],["2014-07-29",2873.01,2952.82,2873.01,2912.91,199900],["2014-07-30",2833.11,2952.82,2833.11,2912.91,242700],["2014-07-31",2912.91,2992.72,2912.91,2992.72,331000],["2014-08-01",2912.91,2992.72,2912.91,2912.91,237000],["2014-08-04",2912.91,2992.72,2912.91,2912.91,203400],["2014-08-05",2912.91,3032.62,2912.91,3032.62,422300],["2014-08-06",3032.62,3112.43,2992.72,3112.43,894800],["2014-08-07",3152.33,3192.23,3112.43,3192.23,1675950],["2014-08-08",3192.23,3351.84,3192.23,3192.23,1107000],["2014-08-11",3192.23,3232.14,3152.33,3152.33,851700],["2014-08-12",3152.33,3152.33,3072.52,3152.33,615600],["2014-08-13",3152.33,3192.23,3112.43,3192.23,594700],["2014-08-14",3192.23,3232.14,3072.52,3072.52,729500],["2014-08-15",3032.62,3152.33,3032.62,3152.33,1214610],["2014-08-18",3152.33,3232.14,3112.43,3192.23,1411860],["2014-08-19",3192.23,3192.23,3112.43,3112.43,576400],["2014-08-20",3112.43,3311.94,3112.43,3311.94,2320000],["2014-08-21",3311.94,3311.94,3232.14,3232.14,870700],["2014-08-22",3232.14,3272.04,3192.23,3232.14,910210],["2014-08-25",3232.14,3311.94,3192.23,3232.14,1345000],["2014-08-26",3232.14,3272.04,3192.23,3192.23,1529400],["2014-08-27",3192.23,3232.14,3152.33,3192.23,871400],["2014-08-28",3192.23,3272.04,3192.23,3232.14,1004610],["2014-08-29",3272.04,3272.04,3232.14,3232.14,864000],["2014-09-03",3272.04,3351.84,3272.04,3311.94,1242900],["2014-09-04",3311.94,3311.94,3232.14,3272.04,767858],["2014-09-05",3272.04,3311.94,3232.14,3272.04,622630],["2014-09-08",3311.94,3391.75,3311.94,3311.94,2018600],["2014-09-09",3311.94,3311.94,3032.62,3112.43,1815520],["2014-09-10",3112.43,3192.23,3072.52,3152.33,735700],["2014-09-11",3152.33,3232.14,3152.33,3192.23,565810],["2014-09-12",3192.23,3232.14,3152.33,3192.23,413600],["2014-09-15",3192.23,3272.04,3072.52,3152.33,926800],["2014-09-16",3192.23,3192.23,3072.52,3152.33,638020],["2014-09-17",3152.33,3192.23,3072.52,3112.43,930900],["2014-09-18",3072.52,3152.33,2992.72,2992.72,747600],["2014-09-19",2992.72,3072.52,2992.72,3072.52,487500],["2014-09-22",3072.52,3072.52,3032.62,3032.62,314200],["2014-09-23",2992.72,3072.52,2952.82,2992.72,592400],["2014-09-24",3032.62,3032.62,2952.82,2992.72,276300],["2014-09-25",2992.72,3032.62,2952.82,2992.72,400900],["2014-09-26",2992.72,3072.52,2992.72,2992.72,354990],["2014-09-29",3072.52,3072.52,2952.82,2952.82,433800],["2014-09-30",2992.72,3072.52,2952.82,3032.62,479900],["2014-10-01",3032.62,3072.52,2992.72,3072.52,450584],["2014-10-02",3072.52,3112.43,3032.62,3112.43,678500],["2014-10-03",3112.43,3152.33,3072.52,3112.43,975100],["2014-10-06",3152.33,3232.14,3152.33,3232.14,1503021],["2014-10-07",3232.14,3431.65,3232.14,3351.84,3454369],["2014-10-08",3351.84,3351.84,3272.04,3272.04,642400],["2014-10-09",3272.04,3351.84,3232.14,3272.04,1186119],["2014-10-10",3272.04,3272.04,3192.23,3192.23,1416340],["2014-10-13",3192.23,3232.14,3112.43,3232.14,574746],["2014-10-14",3192.23,3232.14,3112.43,3112.43,493900],["2014-10-15",3112.43,3152.33,3032.62,3112.43,578500],["2014-10-16",3112.43,3112.43,2952.82,2992.72,866030],["2014-10-17",2992.72,3072.52,2992.72,3032.62,515300],["2014-10-20",3072.52,3112.43,3032.62,3032.62,454400],["2014-10-21",3032.62,3072.52,2992.72,3032.62,246000],["2014-10-22",3072.52,3112.43,3032.62,3032.62,300128],["2014-10-23",3032.62,3072.52,2952.82,2952.82,496400],["2014-10-24",2912.91,2992.72,2793.2,2992.72,381100],["2014-10-27",2992.72,2992.72,2833.11,2833.11,271800],["2014-10-28",2873.01,2912.91,2873.01,2912.91,372100],["2014-10-29",2912.91,2992.72,2912.91,2952.82,201202],["2014-10-30",2952.82,3032.62,2912.91,2952.82,510500],["2014-10-31",2992.72,3032.62,2952.82,2992.72,265700],["2014-11-03",3032.62,3072.52,2992.72,3032.62,148703],["2014-11-04",3072.52,3152.33,3072.52,3112.43,945810],["2014-11-05",3152.33,3232.14,3112.43,3152.33,1485340],["2014-11-06",3192.23,3192.23,3112.43,3152.33,201300],["2014-11-07",3112.43,3152.33,3112.43,3112.43,233400],["2014-11-10",3112.43,3192.23,3072.52,3112.43,555100],["2014-11-11",3112.43,3152.33,3072.52,3112.43,669800],["2014-11-12",3112.43,3192.23,3112.43,3152.33,667500],["2014-11-13",3192.23,3192.23,3152.33,3152.33,354202],["2014-11-14",3112.43,3152.33,3072.52,3152.33,314110],["2014-11-17",3112.43,3152.33,3072.52,3112.43,255870],["2014-11-18",3152.33,3152.33,3032.62,3072.52,397010],["2014-11-19",3072.52,3072.52,3032.62,3072.52,177700],["2014-11-20",3072.52,3192.23,3072.52,3112.43,428400],["2014-11-21",3112.43,3112.43,2992.72,3072.52,325400],["2014-11-24",2992.72,3072.52,2992.72,2992.72,266130],["2014-11-25",2992.72,3032.62,2952.82,3032.62,265610],["2014-11-26",3072.52,3072.52,2952.82,2992.72,170600],["2014-11-27",2992.72,3032.62,2952.82,3032.62,184000],["2014-11-28",3032.62,3072.52,2992.72,3072.52,330600],["2014-12-01",3072.52,3112.43,3032.62,3072.52,185628],["2014-12-02",3072.52,3152.33,3032.62,3112.43,471200],["2014-12-03",3112.43,3351.84,3112.43,3272.04,3400880],["2014-12-04",3272.04,3311.94,3232.14,3272.04,536820],["2014-12-05",3272.04,3272.04,3192.23,3232.14,313300],["2014-12-08",3192.23,3232.14,3152.33,3152.33,539000],["2014-12-09",3152.33,3152.33,2952.82,2992.72,1046800],["2014-12-10",2992.72,3112.43,2992.72,3072.52,656600],["2014-12-11",3072.52,3112.43,3032.62,3072.52,229800],["2014-12-12",3072.52,3112.43,3032.62,3112.43,175910],["2014-12-15",3072.52,3112.43,3072.52,3072.52,251400],["2014-12-16",3032.62,3032.62,2992.72,2992.72,466798],["2014-12-17",3032.62,3032.62,2713.4,2873.01,633100],["2014-12-18",2873.01,2992.72,2873.01,2952.82,148402],["2014-12-19",2952.82,2952.82,2833.11,2873.01,426700],["2014-12-22",2873.01,2912.91,2873.01,2912.91,127510],["2014-12-23",2952.82,2952.82,2873.01,2952.82,292902],["2014-12-24",2952.82,2992.72,2912.91,2992.72,167400],["2014-12-25",2952.82,2952.82,2873.01,2873.01,82200],["2014-12-26",2873.01,2873.01,2793.2,2793.2,528100],["2014-12-29",2793.2,2833.11,2713.4,2713.4,299328],["2014-12-30",2753.3,2833.11,2673.49,2833.11,184000],["2014-12-31",2833.11,2952.82,2833.11,2952.82,250500],["2015-01-05",2952.82,2952.82,2912.91,2912.91,239500],["2015-01-06",2873.01,2952.82,2833.11,2952.82,290800],["2015-01-07",2952.82,2992.72,2873.01,2873.01,332200],["2015-01-08",2873.01,2952.82,2873.01,2912.91,109500],["2015-01-09",2912.91,2952.82,2873.01,2912.91,199619],["2015-01-12",2912.91,2952.82,2873.01,2873.01,234410],["2015-01-13",2873.01,2873.01,2833.11,2873.01,474379],["2015-01-14",2873.01,2912.91,2833.11,2833.11,193502],["2015-01-15",2873.01,2912.91,2833.11,2873.01,312100],["2015-01-16",2873.01,2912.91,2873.01,2912.91,370196],["2015-01-19",2912.91,2912.91,2833.11,2833.11,126000],["2015-01-20",3112.43,3112.43,2833.11,2873.01,228900],["2015-01-21",2873.01,2912.91,2833.11,2873.01,413800],["2015-01-22",2912.91,2912.91,2833.11,2873.01,391500],["2015-01-23",2912.91,2912.91,2873.01,2873.01,245500],["2015-01-26",2873.01,2952.82,2873.01,2912.91,299000],["2015-01-27",2912.91,2952.82,2873.01,2912.91,326200],["2015-01-28",2912.91,2952.82,2833.11,2952.82,318700],["2015-01-29",2952.82,2952.82,2873.01,2912.91,151328],["2015-01-30",2873.01,2912.91,2833.11,2873.01,361800],["2015-02-02",2873.01,2873.01,2753.3,2753.3,156800],["2015-02-03",2753.3,2793.2,2633.59,2633.59,702610],["2015-02-04",2633.59,2673.49,2593.69,2633.59,251800],["2015-02-05",2593.69,2713.4,2593.69,2633.59,376000],["2015-02-06",2633.59,2673.49,2553.79,2553.79,529800],["2015-02-09",2553.79,2553.79,2434.08,2473.98,497100],["2015-02-10",2473.98,2513.88,2434.08,2473.98,235424],["2015-02-11",2473.98,2553.79,2473.98,2553.79,279800],["2015-02-12",2553.79,2593.69,2553.79,2553.79,109200],["2015-02-13",2553.79,2593.69,2553.79,2553.79,91300],["2015-02-24",2593.69,2593.69,2553.79,2593.69,113000],["2015-02-25",2593.69,2633.59,2553.79,2633.59,301210],["2015-02-26",2673.49,2673.49,2553.79,2593.69,264600],["2015-02-27",2593.69,2633.59,2593.69,2593.69,312600],["2015-03-02",2593.69,2593.69,2553.79,2593.69,88400],["2015-03-03",2354.27,2633.59,2354.27,2633.59,106510],["2015-03-04",2633.59,2673.49,2593.69,2673.49,361118],["2015-03-05",2593.69,2633.59,2593.69,2633.59,313700],["2015-03-06",2633.59,2633.59,2593.69,2633.59,284400],["2015-03-09",2593.69,2593.69,2593.69,2593.69,27700],["2015-03-10",2553.79,2593.69,2553.79,2593.69,193900],["2015-03-11",2593.69,2593.69,2513.88,2513.88,404000],["2015-03-12",2513.88,2513.88,2513.88,2513.88,120600],["2015-03-13",2553.79,2553.79,2513.88,2513.88,81700],["2015-03-16",2513.88,2553.79,2513.88,2513.88,142510],["2015-03-17",2513.88,2553.79,2513.88,2513.88,108200],["2015-03-18",2513.88,2553.79,2473.98,2513.88,194406],["2015-03-19",2513.88,2553.79,2473.98,2473.98,61000],["2015-03-20",2473.98,2553.79,2473.98,2553.79,189860],["2015-03-23",2553.79,2553.79,2473.98,2473.98,283800],["2015-03-24",2473.98,2513.88,2473.98,2513.88,241000],["2015-03-25",2513.88,2513.88,2473.98,2513.88,152200],["2015-03-26",2473.98,2513.88,2473.98,2473.98,91600],["2015-03-27",2513.88,2513.88,2434.08,2473.98,76500],["2015-03-30",2473.98,2473.98,2354.27,2354.27,144800],["2015-03-31",2394.17,2434.08,2354.27,2394.17,180900],["2015-04-01",2394.17,2394.17,2314.37,2314.37,222300],["2015-04-02",2314.37,2354.27,2274.47,2314.37,89500],["2015-04-03",2314.37,2394.17,2274.47,2394.17,163300],["2015-04-06",2354.27,2354.27,2354.27,2354.27,261400],["2015-04-07",2354.27,2394.17,2314.37,2394.17,92900],["2015-04-08",2394.17,2394.17,2314.37,2314.37,141400],["2015-04-09",2314.37,2354.27,2314.37,2354.27,107400],["2015-04-10",2314.37,2394.17,2314.37,2314.37,116700],["2015-04-13",2314.37,2354.27,2314.37,2354.27,142600],["2015-04-14",2354.27,2354.27,2274.47,2274.47,100700],["2015-04-15",2314.37,2354.27,2314.37,2354.27,90200],["2015-04-16",2354.27,2354.27,2354.27,2354.27,95200],["2015-04-17",2354.27,2394.17,2354.27,2354.27,91210],["2015-04-20",2354.27,2354.27,2314.37,2314.37,74900],["2015-04-21",2274.47,2314.37,2274.47,2314.37,215900],["2015-04-22",2274.47,2314.37,2274.47,2314.37,33806],["2015-04-23",2274.47,2314.37,2274.47,2314.37,45810],["2015-04-24",2314.37,2354.27,2274.47,2354.27,105100],["2015-04-27",2354.27,2354.27,2274.47,2354.27,170100],["2015-05-04",2314.37,2314.37,2234.56,2274.47,404000],["2015-05-05",2274.47,2314.37,2234.56,2314.37,129200],["2015-05-06",2274.47,2274.47,2194.66,2234.56,250200],["2015-05-07",2234.56,2234.56,2194.66,2234.56,89600],["2015-05-08",2274.47,2274.47,2234.56,2274.47,43178],["2015-05-11",2234.56,2274.47,2194.66,2194.66,177700],["2015-05-12",2194.66,2194.66,2154.76,2194.66,207100],["2015-05-13",2194.66,2194.66,2114.85,2154.76,112600],["2015-05-14",2154.76,2154.76,2074.95,2114.85,118500],["2015-05-15",2114.85,2114.85,1995.15,1995.15,254400],["2015-05-18",1995.15,1995.15,1835.53,1835.53,171700],["2015-05-19",1875.44,1915.34,1835.53,1915.34,113100],["2015-05-20",1835.53,2074.95,1835.53,2035.05,133600],["2015-05-21",2035.05,2074.95,1995.15,2074.95,115400],["2015-05-22",2035.05,2114.85,2035.05,2114.85,111600],["2015-05-25",2114.85,2114.85,2074.95,2114.85,759400],["2015-05-26",2114.85,2234.56,2114.85,2234.56,178600],["2015-05-27",2114.85,2234.56,2114.85,2194.66,103700],["2015-05-28",2194.66,2274.47,2194.66,2234.56,301100],["2015-05-29",2234.56,2274.47,2154.76,2234.56,199710],["2015-06-01",2234.56,2274.47,2194.66,2234.56,197200],["2015-06-02",2234.56,2234.56,2234.56,2234.56,137700],["2015-06-03",2234.56,2234.56,2154.76,2234.56,1305600],["2015-06-04",2274.47,2354.27,2274.47,2354.27,431400],["2015-06-05",2314.37,2314.37,2234.56,2274.47,286600],["2015-06-08",2314.37,2314.37,2234.56,2274.47,160500],["2015-06-09",2234.56,2274.47,2194.66,2234.56,281700],["2015-06-10",2074.95,2274.47,2074.95,2274.47,218700],["2015-06-11",2274.47,2354.27,2234.56,2314.37,428900],["2015-06-12",2314.37,2354.27,2234.56,2314.37,284677],["2015-06-15",2314.37,2314.37,2234.56,2234.56,152700],["2015-06-16",2274.47,2314.37,2234.56,2234.56,134000],["2015-06-17",2194.66,2274.47,2194.66,2194.66,113388],["2015-06-18",2194.66,2234.56,2194.66,2234.56,94900],["2015-06-19",2035.05,2234.56,2035.05,2234.56,77200],["2015-06-22",2194.66,2234.56,2194.66,2234.56,65600],["2015-06-23",2234.56,2274.47,2194.66,2234.56,123500],["2015-06-24",2194.66,2234.56,2194.66,2234.56,65230],["2015-06-25",2194.66,2234.56,2194.66,2234.56,100400],["2015-06-26",2194.66,2194.66,2194.66,2194.66,74800],["2015-06-29",2194.66,2194.66,2194.66,2194.66,60100],["2015-06-30",2194.66,2194.66,2154.76,2154.76,164300],["2015-07-01",2194.66,2234.56,2154.76,2234.56,202600],["2015-07-02",2234.56,2234.56,2194.66,2194.66,34800],["2015-07-03",1995.15,2274.47,1995.15,2274.47,176310],["2015-07-06",2274.47,2274.47,2194.66,2234.56,201430],["2015-07-07",2234.56,2274.47,2234.56,2274.47,63300],["2015-07-08",2274.47,2274.47,2194.66,2234.56,134400],["2015-07-09",2274.47,2274.47,2194.66,2194.66,65200],["2015-07-10",2194.66,2234.56,2194.66,2234.56,47425],["2015-07-13",2194.66,2274.47,2194.66,2274.47,83900],["2015-07-14",2234.56,2274.47,2194.66,2194.66,84300],["2015-07-15",2234.56,2234.56,2194.66,2194.66,49210],["2015-07-16",2236.07,2236.07,2236.07,2236.07,159500],["2015-07-17",2277.48,2277.48,2194.66,2194.66,132912],["2015-07-20",2236.07,2236.07,2153.25,2153.25,70900],["2015-07-21",2236.07,2236.07,2153.25,2236.07,71200],["2015-07-22",2194.66,2236.07,2153.25,2236.07,13900],["2015-07-23",2236.07,2236.07,2153.25,2153.25,32700],["2015-07-24",2153.25,2236.07,2111.84,2236.07,150200],["2015-07-27",2236.07,2277.48,2236.07,2277.48,58400],["2015-07-28",2277.48,2277.48,2194.66,2236.07,104600],["2015-07-29",2194.66,2236.07,2153.25,2236.07,24850],["2015-07-30",2194.66,2194.66,2153.25,2153.25,85600],["2015-07-31",2153.25,2194.66,2153.25,2194.66,49650],["2015-08-03",2153.25,2194.66,2111.84,2153.25,64800],["2015-08-04",2153.25,2360.29,2153.25,2360.29,832000],["2015-08-05",2525.93,2567.34,2443.11,2484.52,490900],["2015-08-06",2484.52,2484.52,2443.11,2484.52,182647],["2015-08-07",2484.52,2484.52,2360.29,2360.29,139400],["2015-08-10",2360.29,2443.11,2360.29,2360.29,289708],["2015-08-11",2360.29,2401.7,2360.29,2401.7,218400],["2015-08-12",2360.29,2360.29,2277.48,2318.89,202910],["2015-08-13",2277.48,2277.48,2111.84,2194.66,378600],["2015-08-14",2194.66,2236.07,2194.66,2194.66,85400],["2015-08-17",2194.66,2236.07,2194.66,2194.66,86900],["2015-08-18",2194.66,2236.07,2194.66,2236.07,189500],["2015-08-19",2194.66,2236.07,2153.25,2194.66,68200],["2015-08-20",2194.66,2194.66,2153.25,2194.66,84000],["2015-08-21",2153.25,2153.25,1987.62,2111.84,174800],["2015-08-24",2111.84,2111.84,1904.8,1904.8,254500],["2015-08-25",1946.21,1987.62,1863.39,1946.21,303330],["2015-08-26",1946.21,2111.84,1946.21,2111.84,452700],["2015-08-27",2111.84,2111.84,2070.43,2070.43,160400],["2015-08-28",2070.43,2111.84,2070.43,2070.43,63600],["2015-08-31",2070.43,2070.43,2029.03,2070.43,106500],["2015-09-01",2070.43,2111.84,2029.03,2070.43,56800],["2015-09-03",2111.84,2111.84,2029.03,2070.43,33240],["2015-09-04",1987.62,2070.43,1987.62,2029.03,22000],["2015-09-07",2070.43,2070.43,1987.62,1987.62,30938],["2015-09-08",1987.62,2029.03,1987.62,2029.03,80700],["2015-09-09",2070.43,2111.84,2070.43,2070.43,107800],["2015-09-10",2111.84,2111.84,2029.03,2070.43,62500],["2015-09-11",2111.84,2111.84,2070.43,2111.84,48600],["2015-09-14",2070.43,2111.84,2029.03,2029.03,51900],["2015-09-15",2029.03,2070.43,2029.03,2070.43,27900],["2015-09-16",2070.43,2070.43,1987.62,2029.03,22000],["2015-09-17",2070.43,2111.84,2070.43,2070.43,60500],["2015-09-18",2111.84,2111.84,2029.03,2111.84,22000],["2015-09-21",2070.43,2153.25,2070.43,2153.25,123000],["2015-09-22",2153.25,2153.25,2111.84,2111.84,29600],["2015-09-23",2111.84,2153.25,2070.43,2111.84,28800],["2015-09-24",2111.84,2153.25,2070.43,2111.84,59400],["2015-09-25",2111.84,2111.84,2070.43,2111.84,46900],["2015-09-28",2070.43,2111.84,2070.43,2070.43,57700],["2015-09-29",2029.03,2070.43,2029.03,2070.43,51300],["2015-09-30",2070.43,2070.43,2029.03,2070.43,69700],["2015-10-01",2111.84,2111.84,2029.03,2070.43,124500],["2015-10-02",2070.43,2070.43,2029.03,2029.03,16100],["2015-10-05",2029.03,2070.43,2029.03,2070.43,24700],["2015-10-06",2070.43,2111.84,2070.43,2111.84,76900],["2015-10-07",2070.43,2111.84,2070.43,2070.43,62300],["2015-10-08",2111.84,2153.25,2070.43,2153.25,125800],["2015-10-09",2153.25,2153.25,2111.84,2111.84,42000],["2015-10-12",2111.84,2153.25,2111.84,2153.25,80900],["2015-10-13",2111.84,2111.84,2111.84,2111.84,5200],["2015-10-14",2111.84,2111.84,2070.43,2070.43,29500],["2015-10-15",2070.43,2111.84,2070.43,2111.84,132740],["2015-10-16",2111.84,2111.84,2111.84,2111.84,83900],["2015-10-19",2111.84,2111.84,2070.43,2070.43,21800],["2015-10-20",2070.43,2111.84,2070.43,2070.43,67900],["2015-10-21",2111.84,2111.84,2070.43,2070.43,59400],["2015-10-22",2029.03,2111.84,2029.03,2111.84,3068900],["2015-10-23",2111.84,2111.84,2111.84,2111.84,99600],["2015-10-26",2111.84,2111.84,2111.84,2111.84,185900],["2015-10-27",2111.84,2111.84,2070.43,2111.84,13210],["2015-10-28",2111.84,2318.89,2111.84,2318.89,1024400],["2015-10-29",2484.52,2484.52,2318.89,2360.29,429700],["2015-10-30",2360.29,2360.29,2194.66,2277.48,201800],["2015-11-02",2236.07,2277.48,2153.25,2194.66,365100],["2015-11-03",2194.66,2236.07,2153.25,2236.07,200300],["2015-11-04",2236.07,2318.89,2194.66,2236.07,308840],["2015-11-05",2318.89,2360.29,2277.48,2360.29,655715],["2015-11-06",2401.7,2567.34,2401.7,2525.93,1154500],["2015-11-09",2525.93,2525.93,2443.11,2484.52,304400],["2015-11-10",2484.52,2484.52,2443.11,2443.11,227400],["2015-11-11",2443.11,2443.11,2360.29,2401.7,290200],["2015-11-12",2360.29,2401.7,2318.89,2401.7,419310],["2015-11-13",2401.7,2443.11,2360.29,2401.7,353110],["2015-11-16",2443.11,2484.52,2401.7,2401.7,299100],["2015-11-17",2443.11,2484.52,2401.7,2401.7,409915],["2015-11-18",2401.7,2484.52,2401.7,2401.7,364550],["2015-11-19",2443.11,2443.11,2360.29,2360.29,184300],["2015-11-20",2360.29,2443.11,2360.29,2360.29,306500],["2015-11-23",2401.7,2525.93,2360.29,2443.11,524045],["2015-11-24",2484.52,2484.52,2401.7,2443.11,161910],["2015-11-25",2443.11,2443.11,2360.29,2401.7,229600],["2015-11-26",2360.29,2443.11,2360.29,2401.7,248700],["2015-11-27",2401.7,2443.11,2401.7,2401.7,259900],["2015-11-30",2360.29,2401.7,2277.48,2318.89,294000],["2015-12-01",2318.89,2360.29,2277.48,2277.48,94100],["2015-12-02",2318.89,2318.89,2277.48,2318.89,72800],["2015-12-03",2318.89,2360.29,2277.48,2318.89,71500],["2015-12-04",2277.48,2277.48,2236.07,2277.48,86000],["2015-12-07",2277.48,2277.48,2277.48,2277.48,66000],["2015-12-08",2236.07,2318.89,2236.07,2277.48,161600],["2015-12-09",2277.48,2318.89,2277.48,2277.48,79600],["2015-12-10",2194.66,2277.48,2194.66,2236.07,101500],["2015-12-11",2277.48,2277.48,2194.66,2236.07,89200],["2015-12-14",2236.07,2236.07,2194.66,2236.07,111600],["2015-12-15",2194.66,2277.48,2194.66,2277.48,64500],["2015-12-16",2236.07,2277.48,2236.07,2236.07,83200],["2015-12-17",2236.07,2236.07,2194.66,2194.66,67650],["2015-12-18",2194.66,2194.66,2153.25,2153.25,95700],["2015-12-21",2194.66,2194.66,2194.66,2194.66,43600],["2015-12-22",2236.07,2236.07,2194.66,2194.66,70200],["2015-12-23",2194.66,2236.07,2153.25,2194.66,46300],["2015-12-24",2194.66,2318.89,2194.66,2277.48,214000],["2015-12-25",2277.48,2318.89,2277.48,2277.48,64700],["2015-12-28",2318.89,2318.89,2236.07,2277.48,37500],["2015-12-29",2236.07,2277.48,2236.07,2236.07,70600],["2015-12-30",2277.48,2277.48,2236.07,2236.07,62800],["2015-12-31",2277.48,2277.48,2194.66,2194.66,100100],["2016-01-04",2277.48,2318.89,2277.48,2277.48,327800],["2016-01-05",2277.48,2277.48,2236.07,2236.07,92400],["2016-01-06",2277.48,2318.89,2236.07,2277.48,468928],["2016-01-07",2277.48,2360.29,2236.07,2318.89,530000],["2016-01-08",2318.89,2360.29,2277.48,2318.89,339100],["2016-01-11",2318.89,2360.29,2318.89,2360.29,119800],["2016-01-12",2318.89,2401.7,2318.89,2401.7,223300],["2016-01-13",2401.7,2401.7,2360.29,2360.29,221400],["2016-01-14",2360.29,2360.29,2318.89,2318.89,267310],["2016-01-15",2318.89,2401.7,2318.89,2360.29,640606],["2016-01-18",2277.48,2318.89,2153.25,2236.07,356930],["2016-01-19",2236.07,2277.48,2194.66,2236.07,63900],["2016-01-20",2236.07,2277.48,2236.07,2236.07,118200],["2016-01-21",2236.07,2236.07,2153.25,2194.66,287800],["2016-01-22",2194.66,2318.89,2153.25,2318.89,219100],["2016-01-25",2318.89,2401.7,2318.89,2401.7,314300],["2016-01-26",2443.11,2443.11,2360.29,2360.29,148300],["2016-01-27",2360.29,2401.7,2360.29,2401.7,85810],["2016-01-28",2360.29,2401.7,2360.29,2401.7,88300],["2016-01-29",2360.29,2360.29,2318.89,2360.29,134800],["2016-02-01",2401.7,2484.52,2401.7,2443.11,427010],["2016-02-02",2443.11,2443.11,2401.7,2401.7,77200],["2016-02-03",2360.29,2401.7,2360.29,2360.29,45900],["2016-02-04",2401.7,2401.7,2360.29,2360.29,61200],["2016-02-05",2360.29,2401.7,2318.89,2401.7,32700],["2016-02-15",2401.7,2401.7,2401.7,2401.7,85502],["2016-02-16",2360.29,2443.11,2360.29,2401.7,236500],["2016-02-17",2443.11,2608.75,2443.11,2608.75,611400],["2016-02-18",2608.75,2650.16,2567.34,2608.75,532800],["2016-02-19",2608.75,2608.75,2525.93,2567.34,269300],["2016-02-22",2608.75,2608.75,2567.34,2608.75,208100],["2016-02-23",2650.16,2650.16,2567.34,2567.34,282702],["2016-02-24",2567.34,2567.34,2525.93,2525.93,178200],["2016-02-25",2567.34,2567.34,2484.52,2484.52,245800],["2016-02-26",2484.52,2691.56,2484.52,2691.56,441300],["2016-02-29",2691.56,2732.97,2650.16,2650.16,446400],["2016-03-01",2650.16,2691.56,2650.16,2691.56,310310],["2016-03-02",2691.56,2732.97,2650.16,2732.97,365200],["2016-03-03",2732.97,2732.97,2691.56,2732.97,279100],["2016-03-04",2691.56,2732.97,2691.56,2691.56,94100],["2016-03-07",2691.56,2774.38,2691.56,2691.56,313300],["2016-03-08",2732.97,2940.02,2691.56,2898.61,975300],["2016-03-09",2857.2,2981.42,2857.2,2898.61,527200],["2016-03-10",2898.61,3022.83,2857.2,2898.61,633500],["2016-03-11",2940.02,2981.42,2815.79,2815.79,524100],["2016-03-14",2815.79,2898.61,2815.79,2898.61,314400],["2016-03-15",2898.61,2940.02,2857.2,2940.02,606800],["2016-03-16",2940.02,3105.65,2940.02,3064.24,621100],["2016-03-17",3022.83,3105.65,3022.83,3064.24,461300],["2016-03-18",3022.83,3022.83,2981.42,2981.42,235700],["2016-03-21",2981.42,3022.83,2940.02,2981.42,527500],["2016-03-22",2981.42,3064.24,2981.42,3064.24,465300],["2016-03-23",3064.24,3105.65,3022.83,3022.83,499600],["2016-03-24",3022.83,3064.24,2981.42,3022.83,588000],["2016-03-25",3022.83,3229.88,3022.83,3105.65,954100],["2016-03-28",3312.69,3395.51,3312.69,3395.51,834900],["2016-03-29",3561.15,3643.96,3436.92,3436.92,966500],["2016-03-30",3436.92,3685.37,3395.51,3685.37,824600],["2016-03-31",3685.37,3809.6,3602.55,3643.96,1325500],["2016-04-01",3643.96,3643.96,3561.15,3602.55,620700],["2016-04-04",3643.96,3851.01,3602.55,3726.78,743100],["2016-04-05",3726.78,4058.05,3726.78,4058.05,1206100],["2016-04-06",4140.87,4265.09,4099.46,4140.87,898900],["2016-04-07",4182.28,4265.09,4140.87,4140.87,958110],["2016-04-08",4223.69,4513.55,4182.28,4347.91,1623690],["2016-04-11",4347.91,4472.14,4306.5,4306.5,969220],["2016-04-12",4306.5,4306.5,4058.05,4058.05,2035530],["2016-04-13",4058.05,4140.87,3933.82,4058.05,1613968],["2016-04-14",3726.78,4265.09,3726.78,4265.09,852400],["2016-04-15",4347.91,4347.91,4182.28,4182.28,1157330],["2016-04-19",4182.28,4265.09,4099.46,4223.69,752560],["2016-04-20",4265.09,4513.55,4265.09,4472.14,1441748],["2016-04-21",4513.55,4679.18,4347.91,4679.18,1598630],["2016-04-22",4720.59,5010.45,4679.18,5010.45,1321970],["2016-04-25",5093.27,5258.9,4969.04,5051.86,1307058],["2016-04-26",5093.27,5134.68,4969.04,5093.27,957210],["2016-04-27",5093.27,5093.27,4596.36,4596.36,2737520],["2016-04-28",4513.55,4803.41,4472.14,4679.18,1007369],["2016-04-29",4720.59,4969.04,4637.77,4927.63,903200],["2016-05-04",4969.04,5134.68,4762.0,4969.04,1847408],["2016-05-05",4969.04,5051.86,4596.36,4720.59,1521130],["2016-05-06",4679.18,4762.0,4596.36,4637.77,704270],["2016-05-09",4637.77,4927.63,4637.77,4720.59,976478],["2016-05-10",4720.59,4762.0,4637.77,4637.77,489000],["2016-05-11",4679.18,4762.0,4472.14,4679.18,893781],["2016-05-12",4637.77,4679.18,4554.95,4554.95,600630],["2016-05-13",4554.95,4554.95,4140.87,4306.5,1671920],["2016-05-16",4306.5,4389.32,4265.09,4306.5,533258],["2016-05-17",4306.5,4430.73,4306.5,4389.32,493170],["2016-05-18",4347.91,4430.73,4223.69,4223.69,402677],["2016-05-19",4223.69,4347.91,4223.69,4347.91,488578],["2016-05-20",4389.32,4389.32,4265.09,4306.5,180342],["2016-05-23",4306.5,4347.91,4223.69,4223.69,427200],["2016-05-24",4223.69,4554.95,4223.69,4472.14,982020],["2016-05-25",4513.55,4554.95,4347.91,4347.91,286505],["2016-05-26",4389.32,4430.73,4306.5,4430.73,541500],["2016-05-27",4389.32,4430.73,4347.91,4389.32,555450],["2016-05-30",4389.32,4596.36,4389.32,4596.36,1093624],["2016-05-31",4554.95,4720.59,4554.95,4679.18,771400],["2016-06-01",4679.18,4803.41,4637.77,4720.59,564820],["2016-06-02",4679.18,4886.22,4679.18,4844.82,1084255],["2016-06-03",4886.22,4886.22,4762.0,4844.82,539190],["2016-06-06",4969.04,5093.27,4844.82,4844.82,997460],["2016-06-07",4886.22,4886.22,4803.41,4886.22,518845],["2016-06-08",4886.22,5093.27,4886.22,5010.45,867150],["2016-06-09",5051.86,5051.86,4969.04,5010.45,589630],["2016-06-10",5010.45,5300.31,4969.04,5176.08,1194718],["2016-06-13",5217.49,5465.95,5176.08,5465.95,1606665],["2016-06-14",5465.95,5548.76,5341.72,5507.35,784077],["2016-06-15",5590.17,5631.58,5300.31,5300.31,1101200],["2016-06-16",5300.31,5424.54,5258.9,5258.9,900955],["2016-06-17",5618.49,5618.49,4944.27,5079.11,1396676],["2016-06-20",4989.21,5124.06,4989.21,5124.06,749160],["2016-06-21",5169.01,5438.69,5169.01,5258.9,963950],["2016-06-22",5258.9,5303.85,5169.01,5258.9,511011],["2016-06-23",5258.9,5483.64,5258.9,5303.85,644610],["2016-06-24",5348.8,5393.75,4809.42,4809.42,2142900],["2016-06-27",4809.42,4944.27,4629.63,4809.42,753793],["2016-06-28",4854.37,5079.11,4854.37,5079.11,1088210],["2016-06-29",5079.11,5393.75,5079.11,5348.8,1168040],["2016-06-30",5393.75,5393.75,5213.95,5213.95,630821],["2016-07-01",5258.9,5348.8,5213.95,5258.9,525420],["2016-07-04",5303.85,5483.64,5258.9,5258.9,1471130],["2016-07-05",5348.8,5528.59,5258.9,5348.8,1072970],["2016-07-06",5393.75,5393.75,5169.01,5258.9,918041],["2016-07-07",5303.85,5708.38,5303.85,5618.49,3091347],["2016-07-08",5753.33,5843.22,5573.54,5708.38,1667713],["2016-07-11",5753.33,5798.28,5258.9,5258.9,997218],["2016-07-12",5348.8,5438.69,5213.95,5348.8,1406600],["2016-07-13",5393.75,5843.22,5393.75,5843.22,3595760],["2016-07-14",5888.17,6067.96,5663.43,5663.43,1785025],["2016-07-15",5663.43,5978.07,5618.49,5888.17,1414228],["2016-07-18",5888.17,6337.65,5888.17,6247.76,2357510],["2016-07-19",6247.76,6427.55,5843.22,6023.02,2696537],["2016-07-20",6023.02,6067.96,5663.43,5753.33,1700000],["2016-07-21",5753.33,6023.02,5708.38,5798.28,1465553],["2016-07-22",5798.28,5798.28,5483.64,5663.43,1501430],["2016-07-25",5663.43,5708.38,5573.54,5663.43,681700],["2016-07-26",5663.43,5663.43,5169.01,5348.8,2054260],["2016-07-27",5169.01,5438.69,5169.01,5393.75,611400],["2016-07-28",5438.69,5528.59,5393.75,5483.64,446000],["2016-07-29",5483.64,5483.64,5303.85,5348.8,1052830],["2016-08-01",5393.75,5393.75,5213.95,5213.95,917575],["2016-08-02",5169.01,5213.95,5034.16,5169.01,732050],["2016-08-03",4989.21,5213.95,4764.48,5124.06,377400],["2016-08-04",5213.95,5393.75,5124.06,5258.9,491120],["2016-08-05",5213.95,5303.85,5124.06,5303.85,450800],["2016-08-08",5303.85,5348.8,5213.95,5258.9,291147],["2016-08-09",5258.9,5303.85,5169.01,5258.9,402900],["2016-08-10",5258.9,5393.75,5258.9,5348.8,927400],["2016-08-11",5348.8,5573.54,5348.8,5573.54,1812300],["2016-08-12",5618.49,5663.43,5438.69,5438.69,626497],["2016-08-15",5438.69,5528.59,5438.69,5528.59,619500],["2016-08-16",5573.54,5573.54,5438.69,5438.69,1063380],["2016-08-17",5438.69,5528.59,5393.75,5483.64,728310],["2016-08-18",5483.64,5573.54,5438.69,5483.64,717903],["2016-08-19",5528.59,5528.59,5303.85,5303.85,875490],["2016-08-22",5303.85,5303.85,5169.01,5169.01,914200],["2016-08-23",5169.01,5393.75,5079.11,5348.8,1283600],["2016-08-24",5348.8,5438.69,5258.9,5393.75,1154930],["2016-08-25",5348.8,5438.69,5348.8,5438.69,1441052],["2016-08-26",5438.69,5573.54,5393.75,5483.64,1535345],["2016-08-29",5483.64,5528.59,5348.8,5348.8,599460],["2016-08-30",5348.8,5393.75,5303.85,5348.8,537664],["2016-08-31",5348.8,5393.75,5258.9,5303.85,1214667],["2016-09-01",5303.85,5303.85,5213.95,5213.95,712300],["2016-09-05",5303.85,5393.75,5213.95,5258.9,506300],["2016-09-06",5258.9,5258.9,5213.95,5213.95,594950],["2016-09-07",5169.01,5213.95,5124.06,5169.01,758698],["2016-09-08",5124.06,5213.95,5124.06,5169.01,379420],["2016-09-09",5169.01,5393.75,5169.01,5169.01,811123],["2016-09-12",5169.01,5258.9,5169.01,5169.01,271570],["2016-09-13",5169.01,5213.95,5124.06,5169.01,367220],["2016-09-14",5169.01,5213.95,5034.16,5034.16,487150],["2016-09-15",4944.27,5124.06,4944.27,4944.27,349800],["2016-09-16",4944.27,4944.27,4854.37,4899.32,388800],["2016-09-19",4899.32,5034.16,4854.37,4854.37,285450],["2016-09-20",4854.37,4899.32,4719.53,4899.32,1008800],["2016-09-21",4944.27,5124.06,4944.27,5079.11,445110],["2016-09-22",5079.11,5124.06,5034.16,5034.16,355750],["2016-09-23",5079.11,5079.11,4944.27,4989.21,747200],["2016-09-26",4944.27,5079.11,4944.27,5034.16,289847],["2016-09-27",4989.21,5303.85,4989.21,5213.95,1014150],["2016-09-28",5258.9,5348.8,5213.95,5303.85,711050],["2016-09-29",5303.85,5348.8,5213.95,5213.95,649240],["2016-09-30",5169.01,5258.9,5124.06,5169.01,344200],["2016-10-03",5169.01,5258.9,5124.06,5169.01,391590],["2016-10-04",5169.01,5213.95,5034.16,5079.11,801030],["2016-10-05",5079.11,5124.06,4989.21,4989.21,233840],["2016-10-06",4989.21,5034.16,4944.27,4944.27,427200],["2016-10-07",4944.27,5034.16,4854.37,4944.27,490200],["2016-10-10",4899.32,4944.27,4764.48,4809.42,311570],["2016-10-11",4809.42,4899.32,4719.53,4899.32,627200],["2016-10-12",4899.32,4899.32,4764.48,4809.42,137600],["2016-10-13",4899.32,4899.32,4719.53,4764.48,197938],["2016-10-14",4809.42,4899.32,4764.48,4764.48,162510],["2016-10-17",4809.42,4854.37,4764.48,4764.48,106423],["2016-10-18",4809.42,4809.42,4764.48,4809.42,124410],["2016-10-19",4809.42,4854.37,4719.53,4764.48,226400],["2016-10-20",4764.48,4809.42,4764.48,4764.48,116500],["2016-10-21",4764.48,4764.48,4674.58,4719.53,190620],["2016-10-24",4719.53,4764.48,4584.68,4674.58,318100],["2016-10-25",4674.58,4854.37,4674.58,4719.53,345600],["2016-10-26",4674.58,4764.48,4539.74,4629.63,451500],["2016-10-27",4584.68,4629.63,4539.74,4629.63,151440],["2016-10-28",4584.68,4629.63,4539.74,4584.68,169200],["2016-10-31",4629.63,4674.58,4539.74,4629.63,201200],["2016-11-01",4674.58,4674.58,4539.74,4539.74,201300],["2016-11-02",4539.74,4539.74,4315.0,4404.89,805900],["2016-11-03",4404.89,4449.84,4135.2,4270.05,1003110],["2016-11-04",4270.05,4270.05,4135.2,4135.2,448350],["2016-11-07",4135.2,4494.79,4135.2,4404.89,615540],["2016-11-08",4494.79,4629.63,4449.84,4629.63,891510],["2016-11-09",4674.58,4674.58,4180.15,4494.79,846900],["2016-11-10",4494.79,4719.53,4494.79,4674.58,676703],["2016-11-11",4674.58,4674.58,4584.68,4629.63,377060],["2016-11-14",4629.63,4764.48,4629.63,4629.63,820100],["2016-11-15",4629.63,4719.53,4629.63,4674.58,266500],["2016-11-16",4629.63,4719.53,4629.63,4629.63,212730],["2016-11-17",4629.63,4629.63,4539.74,4584.68,406900],["2016-11-18",4629.63,4629.63,4449.84,4584.68,630100],["2016-11-21",4539.74,4674.58,4494.79,4674.58,379080],["2016-11-22",4674.58,4719.53,4629.63,4674.58,326500],["2016-11-23",4674.58,4719.53,4629.63,4629.63,149700],["2016-11-24",4629.63,4719.53,4584.68,4629.63,240430],["2016-11-25",4584.68,4584.68,4494.79,4539.74,124210],["2016-11-28",4629.63,4719.53,4539.74,4629.63,341228],["2016-11-29",4629.63,4629.63,4539.74,4539.74,183330],["2016-11-30",4584.68,4584.68,4494.79,4539.74,230603],["2016-12-01",4539.74,4584.68,4449.84,4494.79,316378],["2016-12-02",4539.74,4539.74,4449.84,4449.84,212870],["2016-12-05",4494.79,4629.63,4449.84,4584.68,278750],["2016-12-06",4584.68,4584.68,4449.84,4449.84,126100],["2016-12-07",4494.79,4539.74,4449.84,4494.79,176470],["2016-12-08",4494.79,4584.68,4494.79,4584.68,131720],["2016-12-09",4494.79,4539.74,4494.79,4494.79,96700],["2016-12-12",4494.79,4539.74,4404.89,4449.84,191900],["2016-12-13",4180.15,4539.74,4090.26,4449.84,404710],["2016-12-14",4449.84,4449.84,4359.94,4449.84,289300],["2016-12-15",4449.84,4494.79,4404.89,4449.84,59400],["2016-12-16",4404.89,4449.84,4404.89,4449.84,120200],["2016-12-19",4404.89,4449.84,4404.89,4449.84,119602],["2016-12-20",4449.84,4449.84,4404.89,4449.84,227000],["2016-12-21",4449.84,4854.37,4449.84,4854.37,1623950],["2016-12-22",4899.32,5079.11,4809.42,4809.42,762570],["2016-12-23",4764.48,4854.37,4719.53,4854.37,432700],["2016-12-26",4899.32,5034.16,4854.37,5034.16,829410],["2016-12-27",5034.16,5079.11,4899.32,4944.27,306610],["2016-12-28",4944.27,5034.16,4854.37,4944.27,667800],["2016-12-29",4944.27,4989.21,4854.37,4899.32,371820],["2016-12-30",4854.37,4899.32,4764.48,4764.48,222310],["2017-01-03",4764.48,4899.32,4764.48,4899.32,330810],["2017-01-04",4899.32,4899.32,4854.37,4854.37,351800],["2017-01-05",4809.42,4944.27,4809.42,4899.32,203400],["2017-01-06",4899.32,4944.27,4764.48,4764.48,312100],["2017-01-09",4764.48,4854.37,4719.53,4809.42,135010],["2017-01-10",4809.42,4809.42,4719.53,4764.48,305400],["2017-01-11",4764.48,4809.42,4674.58,4719.53,349500],["2017-01-12",4764.48,4899.32,4764.48,4809.42,382800],["2017-01-13",4899.32,4899.32,4809.42,4854.37,217310],["2017-01-16",4854.37,4854.37,4809.42,4809.42,299300],["2017-01-17",4809.42,4809.42,4764.48,4809.42,365200],["2017-01-18",4809.42,4809.42,4764.48,4764.48,93230],["2017-01-19",4764.48,4809.42,4674.58,4674.58,249300],["2017-01-20",4674.58,4719.53,4674.58,4719.53,229000],["2017-01-23",4719.53,4719.53,4584.68,4719.53,363800],["2017-01-24",4674.58,4719.53,4629.63,4629.63,190800],["2017-01-25",4629.63,4719.53,4629.63,4674.58,154010],["2017-02-02",4719.53,4764.48,4674.58,4764.48,94800],["2017-02-03",4764.48,4809.42,4719.53,4809.42,211800],["2017-02-06",4809.42,4809.42,4674.58,4719.53,554600],["2017-02-07",4719.53,4809.42,4674.58,4809.42,366500],["2017-02-08",4809.42,4854.37,4764.48,4854.37,286100],["2017-02-09",4854.37,5079.11,4764.48,4989.21,1623053],["2017-02-10",5034.16,5079.11,4944.27,4989.21,401900],["2017-02-13",4989.21,5079.11,4989.21,5034.16,416530],["2017-02-14",5034.16,5034.16,4584.68,4944.27,781100],["2017-02-15",4899.32,4989.21,4899.32,4989.21,616310],["2017-02-16",4989.21,5079.11,4854.37,4854.37,723030],["2017-02-17",4854.37,4944.27,4809.42,4944.27,518500],["2017-02-20",4944.27,5124.06,4944.27,5079.11,841530],["2017-02-21",5079.11,5573.54,5079.11,5393.75,1826496],["2017-02-22",5438.69,5483.64,5213.95,5303.85,586621],["2017-02-23",5303.85,5393.75,5213.95,5393.75,638230],["2017-02-24",5393.75,5393.75,5303.85,5348.8,608027],["2017-02-27",5303.85,5303.85,5258.9,5258.9,394066],["2017-02-28",5303.85,5303.85,5169.01,5258.9,407200],["2017-03-01",5213.95,5258.9,5169.01,5258.9,357400],["2017-03-02",5258.9,5438.69,5258.9,5438.69,714200],["2017-03-03",5438.69,5483.64,5393.75,5483.64,571100],["2017-03-06",5528.59,5843.22,5528.59,5843.22,982316],["2017-03-07",5888.17,5933.12,5753.33,5798.28,518920],["2017-03-08",5753.33,5978.07,5753.33,5798.28,418630],["2017-03-09",5798.28,5888.17,5798.28,5843.22,460369],["2017-03-10",5843.22,5933.12,5843.22,5843.22,405500],["2017-03-13",5843.22,5888.17,5753.33,5798.28,308700],["2017-03-14",5798.28,5798.28,5528.59,5528.59,859760],["2017-03-15",5528.59,5528.59,5348.8,5348.8,640520],["2017-03-16",5348.8,5528.59,5348.8,5438.69,441720],["2017-03-17",5438.69,5618.49,5393.75,5483.64,245050],["2017-03-20",5528.59,5528.59,5393.75,5438.69,325600],["2017-03-21",5438.69,5528.59,5348.8,5528.59,581950],["2017-03-22",5483.64,5528.59,5438.69,5438.69,290710],["2017-03-23",5438.69,5483.64,5348.8,5483.64,251710],["2017-03-24",5438.69,5528.59,5393.75,5528.59,249700],["2017-03-27",5573.54,5573.54,5438.69,5483.64,162546],["2017-03-28",5438.69,5483.64,5393.75,5393.75,300901],["2017-03-29",5483.64,5573.54,5483.64,5573.54,783728],["2017-03-30",5573.54,5888.17,5573.54,5888.17,943189],["2017-03-31",5888.17,6023.02,5843.22,5843.22,614531],["2017-04-03",5843.22,5933.12,5708.38,5798.28,613400],["2017-04-04",5753.33,5843.22,5708.38,5753.33,334850],["2017-04-05",5753.33,5933.12,5753.33,5843.22,579500],["2017-04-07",5933.12,5933.12,5753.33,5798.28,348140],["2017-04-10",5843.22,5843.22,5708.38,5708.38,283290],["2017-04-11",5708.38,5708.38,5573.54,5618.49,685200],["2017-04-12",5618.49,6067.96,5483.64,6067.96,744000],["2017-04-13",5843.22,5843.22,5618.49,5708.38,304103],["2017-04-14",5618.49,5618.49,5483.64,5528.59,281500],["2017-04-17",5528.59,5663.43,5393.75,5483.64,204096],["2017-04-18",5483.64,5528.59,5483.64,5528.59,162900],["2017-04-19",5483.64,5573.54,5438.69,5573.54,179540],["2017-04-20",5528.59,5528.59,5483.64,5528.59,55600],["2017-04-21",5438.69,5483.64,5348.8,5348.8,612320],["2017-04-24",5348.8,5348.8,4989.21,5079.11,384630],["2017-04-25",5169.01,5169.01,5034.16,5079.11,279700],["2017-04-26",5034.16,5124.06,5034.16,5034.16,267400],["2017-04-27",5124.06,5169.01,5079.11,5079.11,229044],["2017-04-28",5079.11,5124.06,5079.11,5124.06,242000],["2017-05-03",5169.01,5213.95,5124.06,5213.95,256900],["2017-05-04",5213.95,5258.9,5169.01,5169.01,144620],["2017-05-05",5213.95,5213.95,5034.16,5079.11,256900],["2017-05-08",5079.11,5169.01,5034.16,5079.11,168630],["2017-05-09",4764.48,5124.06,4764.48,5079.11,234600],["2017-05-10",5079.11,5169.01,5079.11,5124.06,194700],["2017-05-11",5169.01,5213.95,5079.11,5169.01,138600],["2017-05-12",5169.01,5438.69,5169.01,5303.85,527150],["2017-05-15",5393.75,5393.75,5303.85,5303.85,218750],["2017-05-16",5303.85,5303.85,5124.06,5124.06,493700],["2017-05-17",5124.06,5213.95,5079.11,5213.95,197500],["2017-05-18",5169.01,5258.9,5124.06,5169.01,229300],["2017-05-19",5124.06,5169.01,5124.06,5169.01,194800],["2017-05-22",5169.01,5169.01,5124.06,5169.01,243550],["2017-05-23",5124.06,5169.01,5124.06,5124.06,187600],["2017-05-24",5124.06,5169.01,5079.11,5124.06,118410],["2017-05-25",5079.11,5169.01,4809.42,5124.06,168330],["2017-05-26",5124.06,5169.01,5079.11,5079.11,267900],["2017-05-29",5079.11,5169.01,5079.11,5169.01,149400],["2017-05-30",5169.01,5169.01,5079.11,5124.06,143900],["2017-05-31",5124.06,5169.01,5079.11,5169.01,213000],["2017-06-01",5169.01,5213.95,5079.11,5169.01,267600],["2017-06-02",5169.01,5169.01,5124.06,5169.01,70600],["2017-06-05",5169.01,5303.85,5169.01,5258.9,268880],["2017-06-06",5303.85,5393.75,5213.95,5393.75,516430],["2017-06-07",5483.64,5708.38,5438.69,5573.54,1145024],["2017-06-08",5663.43,5708.38,5528.59,5618.49,818450],["2017-06-09",5618.49,5618.49,5483.64,5573.54,350310],["2017-06-12",5528.59,5618.49,5438.69,5483.64,411780],["2017-06-13",5528.59,5573.54,5528.59,5528.59,302150],["2017-06-14",5573.54,5573.54,5528.59,5528.59,341967],["2017-06-15",5573.54,5573.54,5483.64,5483.64,296800],["2017-06-16",5483.64,5573.54,5483.64,5528.59,352923],["2017-06-19",5573.54,5573.54,5483.64,5528.59,383330],["2017-06-20",5528.59,5528.59,5438.69,5483.64,430367],["2017-06-21",5483.64,5528.59,5438.69,5528.59,671700],["2017-06-22",5682.16,5682.16,5323.83,5375.02,300510],["2017-06-23",5375.02,5426.21,5272.64,5272.64,257100],["2017-06-26",5221.45,5221.45,5067.87,5221.45,544615],["2017-06-27",5221.45,5272.64,5170.25,5221.45,187130],["2017-06-28",5170.25,5221.45,5119.06,5221.45,72850],["2017-06-29",5221.45,5221.45,5170.25,5170.25,111300],["2017-06-30",5170.25,5170.25,5119.06,5170.25,118868],["2017-07-03",5170.25,5477.4,5170.25,5221.45,558020],["2017-07-04",5221.45,5323.83,5221.45,5323.83,91100],["2017-07-05",5323.83,5375.02,5272.64,5272.64,137200],["2017-07-06",5272.64,5323.83,5221.45,5272.64,224230],["2017-07-07",5272.64,5323.83,5221.45,5272.64,225120],["2017-07-10",5272.64,5272.64,5119.06,5170.25,295400],["2017-07-11",5170.25,5170.25,5119.06,5170.25,168930],["2017-07-12",5119.06,5170.25,5119.06,5119.06,138500],["2017-07-13",5170.25,5375.02,5170.25,5323.83,526300],["2017-07-14",5375.02,5426.21,5323.83,5375.02,632470],["2017-07-17",5477.4,5579.78,5426.21,5426.21,921320],["2017-07-18",5477.4,5528.59,5272.64,5272.64,360619],["2017-07-19",5272.64,5375.02,5221.45,5272.64,2009000],["2017-07-20",5221.45,5221.45,5119.06,5170.25,357000],["2017-07-21",5067.87,5119.06,5016.68,5067.87,371139],["2017-07-24",5067.87,5067.87,4863.11,4914.3,389300],["2017-07-25",4863.11,4914.3,4709.54,4914.3,373500],["2017-07-26",4914.3,5016.68,4811.92,5016.68,164900],["2017-07-27",4965.49,4965.49,4914.3,4914.3,69100],["2017-07-28",4914.3,4965.49,4914.3,4914.3,103810],["2017-07-31",4914.3,4965.49,4811.92,4863.11,194100],["2017-08-01",4863.11,4914.3,4760.73,4863.11,149700],["2017-08-02",4811.92,4863.11,4760.73,4863.11,64800],["2017-08-03",4811.92,4811.92,4760.73,4811.92,200400],["2017-08-04",4811.92,4914.3,4760.73,4863.11,163056],["2017-08-07",4811.92,4863.11,4760.73,4863.11,130950],["2017-08-08",5067.87,5067.87,4863.11,4863.11,213368],["2017-08-09",4863.11,4863.11,4760.73,4760.73,388010],["2017-08-10",4811.92,4811.92,4760.73,4760.73,47660],["2017-08-11",4760.73,4811.92,4709.54,4760.73,128200],["2017-08-14",4811.92,4863.11,4709.54,4863.11,148140],["2017-08-15",4914.3,5067.87,4914.3,4965.49,352400],["2017-08-16",4965.49,5016.68,4863.11,4914.3,96000],["2017-08-17",4863.11,4914.3,4760.73,4811.92,90100],["2017-08-18",4760.73,4863.11,4760.73,4760.73,154980],["2017-08-21",4811.92,4863.11,4709.54,4760.73,145800],["2017-08-22",4811.92,4863.11,4760.73,4760.73,119900],["2017-08-23",4760.73,4863.11,4760.73,4811.92,57900],["2017-08-24",4863.11,4863.11,4811.92,4863.11,75000],["2017-08-25",4863.11,4914.3,4760.73,4863.11,217800],["2017-08-28",4914.3,4914.3,4760.73,4811.92,298300],["2017-08-29",4811.92,4863.11,4760.73,4760.73,98320],["2017-08-30",4760.73,4811.92,4760.73,4760.73,122063],["2017-08-31",4760.73,5016.68,4760.73,4914.3,424230],["2017-09-01",4914.3,4965.49,4863.11,4914.3,79400],["2017-09-05",4914.3,4965.49,4863.11,4863.11,50610],["2017-09-06",4863.11,4914.3,4811.92,4914.3,150820],["2017-09-07",4811.92,4965.49,4811.92,4863.11,108050],["2017-09-08",4863.11,4914.3,4811.92,4811.92,89100],["2017-09-11",4811.92,4811.92,4760.73,4811.92,60319],["2017-09-12",4760.73,4863.11,4760.73,4863.11,202900],["2017-09-13",4811.92,4965.49,4811.92,4914.3,250600],["2017-09-14",4914.3,5067.87,4914.3,5016.68,315740],["2017-09-15",5016.68,5016.68,4914.3,4965.49,54430],["2017-09-18",4965.49,5067.87,4914.3,5016.68,207520],["2017-09-19",5016.68,5067.87,4914.3,5016.68,319160],["2017-09-20",4965.49,5016.68,4914.3,4965.49,164000],["2017-09-21",5016.68,5016.68,4914.3,4914.3,72047],["2017-09-22",4965.49,5016.68,4914.3,4965.49,219823],["2017-09-25",5016.68,5016.68,4965.49,4965.49,261220],["2017-09-26",4965.49,5016.68,4965.49,5016.68,142680],["2017-09-27",4965.49,5016.68,4914.3,5016.68,71800],["2017-09-28",4965.49,5016.68,4914.3,4914.3,176710],["2017-09-29",4914.3,4965.49,4914.3,4965.49,93400],["2017-10-02",4965.49,4965.49,4914.3,4965.49,127000],["2017-10-03",4965.49,4965.49,4811.92,4914.3,138200],["2017-10-04",4914.3,4965.49,4863.11,4965.49,124388],["2017-10-05",4914.3,4914.3,4863.11,4863.11,69400],["2017-10-06",4863.11,4914.3,4811.92,4914.3,69900],["2017-10-09",4863.11,4914.3,4863.11,4914.3,35920],["2017-10-10",4863.11,4914.3,4863.11,4863.11,151640],["2017-10-11",4863.11,4965.49,4863.11,4863.11,140720],["2017-10-12",4863.11,4863.11,4863.11,4863.11,109900],["2017-10-13",4863.11,4914.3,4863.11,4863.11,126948],["2017-10-16",4811.92,4914.3,4811.92,4863.11,149300],["2017-10-17",4402.4,4863.11,4402.4,4863.11,109900],["2017-10-18",4863.11,4914.3,4811.92,4811.92,181410],["2017-10-19",4863.11,4863.11,4863.11,4863.11,82500],["2017-10-20",4863.11,5067.87,4760.73,5016.68,626840],["2017-10-23",5016.68,5067.87,4863.11,4863.11,129000],["2017-10-24",4863.11,4914.3,4811.92,4863.11,177510],["2017-10-25",4914.3,4965.49,4863.11,4914.3,246700],["2017-10-26",4914.3,4965.49,4811.92,4863.11,115600],["2017-10-27",4811.92,4863.11,4811.92,4811.92,34600],["2017-10-30",4863.11,4863.11,4760.73,4760.73,347700],["2017-10-31",4760.73,4760.73,4709.54,4709.54,112612],["2017-11-01",4709.54,4709.54,4607.16,4607.16,193100],["2017-11-02",4658.35,4709.54,4555.97,4607.16,154700],["2017-11-03",4607.16,4607.16,4555.97,4607.16,51600],["2017-11-06",4607.16,4709.54,4555.97,4709.54,127000],["2017-11-07",4658.35,4709.54,4607.16,4709.54,72800],["2017-11-08",4709.54,4709.54,4658.35,4658.35,56700],["2017-11-09",4658.35,4760.73,4607.16,4658.35,156200],["2017-11-10",4658.35,4760.73,4658.35,4760.73,94300],["2017-11-13",4658.35,4709.54,4658.35,4709.54,66300],["2017-11-14",4658.35,4709.54,4607.16,4658.35,84300],["2017-11-15",4658.35,4760.73,4658.35,4760.73,227300],["2017-11-16",4709.54,4760.73,4658.35,4709.54,72700],["2017-11-17",4709.54,4760.73,4658.35,4709.54,109400],["2017-11-20",4709.54,4709.54,4607.16,4658.35,64100],["2017-11-21",4658.35,4658.35,4607.16,4658.35,238100],["2017-11-22",4658.35,4709.54,4607.16,4658.35,107703],["2017-11-23",4658.35,4709.54,4607.16,4658.35,186700],["2017-11-24",4607.16,4709.54,4555.97,4709.54,207905],["2017-11-27",4658.35,4760.73,4658.35,4658.35,224635],["2017-11-28",4709.54,4709.54,4658.35,4709.54,78006],["2017-11-29",4709.54,4760.73,4709.54,4709.54,41500],["2017-11-30",4760.73,4760.73,4658.35,4709.54,126700],["2017-12-01",4709.54,4760.73,4658.35,4709.54,138910],["2017-12-04",4760.73,5016.68,4709.54,5016.68,761520],["2017-12-05",5067.87,5170.25,4863.11,4914.3,350710],["2017-12-06",4863.11,4965.49,4863.11,4914.3,178640],["2017-12-07",4914.3,4914.3,4811.92,4914.3,210300],["2017-12-08",4863.11,4863.11,4811.92,4811.92,101130],["2017-12-11",4811.92,4863.11,4709.54,4760.73,154504],["2017-12-12",4760.73,4760.73,4607.16,4709.54,338900],["2017-12-13",4709.54,4760.73,4658.35,4709.54,73010],["2017-12-14",4709.54,4811.92,4709.54,4811.92,181600],["2017-12-15",4811.92,4863.11,4811.92,4863.11,132600],["2017-12-18",4811.92,4914.3,4811.92,4863.11,114810],["2017-12-19",4863.11,4863.11,4709.54,4811.92,105500],["2017-12-20",4760.73,4863.11,4760.73,4760.73,91840],["2017-12-21",4760.73,4811.92,4760.73,4760.73,60800],["2017-12-22",4811.92,4811.92,4709.54,4709.54,62701],["2017-12-25",4760.73,4760.73,4709.54,4760.73,56800],["2017-12-26",4760.73,4760.73,4709.54,4760.73,46700],["2017-12-27",4760.73,4760.73,4709.54,4760.73,61501],["2017-12-28",4760.73,4760.73,4658.35,4760.73,126140],["2017-12-29",4658.35,4760.73,4658.35,4709.54,116290],["2018-01-02",4658.35,4760.73,4658.35,4760.73,94900],["2018-01-03",4760.73,4811.92,4709.54,4760.73,169400],["2018-01-04",4760.73,4811.92,4709.54,4811.92,108800],["2018-01-05",4811.92,4811.92,4709.54,4760.73,78010],["2018-01-08",4760.73,4760.73,4709.54,4709.54,115900],["2018-01-09",4709.54,4914.3,4709.54,4914.3,557402],["2018-01-10",4914.3,5221.45,4914.3,5067.87,864512],["2018-01-11",5119.06,5119.06,5016.68,5067.87,111850],["2018-01-12",5067.87,5170.25,4965.49,5067.87,386300],["2018-01-15",5067.87,5067.87,4965.49,5016.68,182250],["2018-01-16",4965.49,5119.06,4914.3,5016.68,446422],["2018-01-17",4965.49,5016.68,4863.11,5016.68,137900],["2018-01-18",4965.49,4965.49,4863.11,4965.49,203594],["2018-01-19",5016.68,5067.87,4914.3,4965.49,182060],["2018-01-22",5016.68,5067.87,4811.92,5067.87,615922],["2018-01-23",5067.87,5170.25,5067.87,5119.06,475320],["2018-01-24",5119.06,5119.06,4965.49,5016.68,406910],["2018-01-25",5016.68,5016.68,4914.3,4965.49,149055],["2018-01-26",4914.3,4965.49,4914.3,4965.49,102313],["2018-01-29",4863.11,4965.49,4863.11,4863.11,214510],["2018-01-30",4863.11,4914.3,4811.92,4863.11,163947],["2018-01-31",4863.11,4863.11,4760.73,4811.92,380600],["2018-02-01",4863.11,4914.3,4760.73,4863.11,218900],["2018-02-02",4811.92,4863.11,4760.73,4863.11,107100],["2018-02-05",4811.92,4811.92,4709.54,4709.54,236900],["2018-02-06",4709.54,4709.54,4351.2,4504.78,268500],["2018-02-07",4607.16,4760.73,4607.16,4658.35,141050],["2018-02-08",4709.54,4760.73,4658.35,4709.54,299900],["2018-02-09",4658.35,4811.92,4607.16,4760.73,349413],["2018-02-12",4863.11,4863.11,4760.73,4811.92,34340],["2018-02-13",4811.92,4811.92,4760.73,4760.73,77600],["2018-02-21",4760.73,4863.11,4760.73,4863.11,61700],["2018-02-22",4863.11,4965.49,4811.92,4965.49,306400],["2018-02-23",4965.49,5016.68,4914.3,4965.49,142000],["2018-02-26",4965.49,5016.68,4914.3,4914.3,82698],["2018-02-27",4914.3,4914.3,4863.11,4914.3,100897],["2018-02-28",4863.11,4965.49,4863.11,4863.11,190575],["2018-03-01",4914.3,5119.06,4914.3,5016.68,540920],["2018-03-02",5016.68,5067.87,5016.68,5016.68,77628],["2018-03-05",5016.68,5067.87,4914.3,4914.3,198750],["2018-03-06",4914.3,5119.06,4914.3,5067.87,244110],["2018-03-07",5119.06,5221.45,5067.87,5170.25,448635],["2018-03-08",4863.11,5272.64,4863.11,5272.64,205540],["2018-03-09",5323.83,5323.83,5272.64,5323.83,257046],["2018-03-12",5323.83,5426.21,5170.25,5221.45,550660],["2018-03-13",5221.45,5426.21,5221.45,5426.21,291400],["2018-03-14",5426.21,5528.59,5375.02,5375.02,741340],["2018-03-15",5375.02,5528.59,5323.83,5528.59,460610],["2018-03-16",5579.78,5579.78,5477.4,5477.4,212700],["2018-03-19",5477.4,5579.78,5477.4,5528.59,267000],["2018-03-20",5528.59,5630.97,5528.59,5528.59,395430],["2018-03-21",5528.59,5630.97,5528.59,5579.78,422550],["2018-03-22",5579.78,5682.16,5579.78,5630.97,330780],["2018-03-23",5630.97,5733.35,5528.59,5733.35,704100],["2018-03-26",5630.97,5784.54,5528.59,5733.35,804020],["2018-03-27",5733.35,5835.73,5528.59,5733.35,340850],["2018-03-28",5733.35,5733.35,5528.59,5528.59,103165],["2018-03-29",5528.59,5579.78,5528.59,5528.59,138718],["2018-03-30",5528.59,5579.78,5528.59,5579.78,225500],["2018-04-02",5579.78,5579.78,5528.59,5579.78,280100],["2018-04-03",5375.02,5630.97,5375.02,5579.78,325800],["2018-04-04",5579.78,5630.97,5579.78,5630.97,315000],["2018-04-05",5579.78,5733.35,5528.59,5733.35,270300],["2018-04-06",5733.35,5784.54,5630.97,5733.35,179200],["2018-04-09",5630.97,5835.73,5630.97,5733.35,250600],["2018-04-10",5733.35,5835.73,5630.97,5733.35,102500],["2018-04-11",5682.16,5682.16,5477.4,5682.16,173100],["2018-04-12",5630.97,5733.35,5630.97,5733.35,199400],["2018-04-13",5733.35,5784.54,5733.35,5784.54,284100],["2018-04-16",5682.16,5733.35,5630.97,5733.35,183100],["2018-04-17",5733.35,5784.54,5682.16,5784.54,217000],["2018-04-18",5784.54,5784.54,5630.97,5682.16,209600],["2018-04-19",5682.16,5682.16,5630.97,5682.16,156600],["2018-04-20",5630.97,5733.35,5579.78,5682.16,281900],["2018-04-23",5682.16,5682.16,5528.59,5528.59,249000],["2018-04-24",5528.59,5630.97,5426.21,5630.97,140700],["2018-04-26",5630.97,5630.97,5579.78,5630.97,227100],["2018-04-27",5630.97,5682.16,5630.97,5682.16,94000],["2018-05-02",5579.78,5630.97,5579.78,5579.78,52900],["2018-05-03",5579.78,5682.16,5579.78,5682.16,262300],["2018-05-04",5682.16,5733.35,5630.97,5682.16,96700],["2018-05-07",5682.16,5682.16,5579.78,5682.16,86100],["2018-05-08",5579.78,5682.16,5579.78,5682.16,206000],["2018-05-09",5733.35,5733.35,5682.16,5733.35,52900],["2018-05-10",5733.35,6296.45,5733.35,6296.45,445200],["2018-05-11",6296.45,6296.45,6245.26,6296.45,122800],["2018-05-14",6296.45,6910.74,6296.45,6808.36,594500],["2018-05-15",6808.36,6910.74,6603.59,6603.59,267100],["2018-05-16",6501.21,6501.21,5989.31,5989.31,884060],["2018-05-17",5938.11,5989.31,5630.97,5989.31,304600],["2018-05-18",6091.69,6091.69,5682.16,5989.31,52100],["2018-05-21",5784.54,5835.73,5426.21,5426.21,516100],["2018-05-22",5119.06,5426.21,5016.68,5323.83,834000],["2018-05-23",5323.83,5375.02,5119.06,5323.83,73300],["2018-05-24",5323.83,5528.59,5323.83,5528.59,104029],["2018-05-25",5528.59,5579.78,5477.4,5579.78,164500],["2018-05-28",5375.02,5528.59,5170.25,5170.25,159600],["2018-05-29",5221.45,5477.4,5170.25,5323.83,106100],["2018-05-30",5323.83,5630.97,5272.64,5630.97,79300],["2018-05-31",5579.78,5630.97,5375.02,5630.97,45100],["2018-06-01",5938.11,5938.11,5528.59,5835.73,53400],["2018-06-04",5733.35,5784.54,5630.97,5733.35,51900],["2018-06-05",5682.16,5733.35,5528.59,5528.59,123800],["2018-06-06",5528.59,5630.97,5477.4,5630.97,50600],["2018-06-07",5426.21,5630.97,5426.21,5630.97,51400],["2018-06-08",5528.59,5579.78,5477.4,5579.78,22000],["2018-06-11",5477.4,5579.78,5477.4,5579.78,22100],["2018-06-12",5528.59,5579.78,5426.21,5528.59,100000],["2018-06-13",5528.59,5579.78,5477.4,5579.78,52100],["2018-06-14",5477.4,5579.78,5426.21,5579.78,82700],["2018-06-15",5579.78,5579.78,5528.59,5528.59,37000],["2018-06-18",5528.59,5579.78,5426.21,5528.59,82400],["2018-06-19",5477.4,5528.59,5375.02,5528.59,69400],["2018-06-20",5375.02,5528.59,5375.02,5528.59,98400],["2018-06-21",5426.21,5477.4,5426.21,5477.4,29100],["2018-06-22",5477.4,5528.59,5477.4,5528.59,5700],["2018-06-25",5579.78,5579.78,5426.21,5477.4,40900],["2018-06-26",5375.02,5477.4,5375.02,5477.4,5200],["2018-06-27",5477.4,5528.59,5426.21,5477.4,19400],["2018-06-28",5426.21,5477.4,5375.02,5477.4,38000],["2018-06-29",5323.83,5477.4,5323.83,5477.4,29600],["2018-07-02",5477.4,5477.4,5477.4,5477.4,61000],["2018-07-03",5426.21,5528.59,5426.21,5477.4,78800],["2018-07-04",5375.02,5426.21,5272.64,5426.21,85000],["2018-07-05",5375.02,5375.02,5272.64,5375.02,57700],["2018-07-06",5272.64,5426.21,5221.45,5375.02,50300],["2018-07-09",5272.64,5528.59,5272.64,5375.02,59000],["2018-07-10",5375.02,5426.21,5323.83,5426.21,32300],["2018-07-11",5426.21,5426.21,5221.45,5375.02,89500],["2018-07-12",5221.45,5375.02,5221.45,5221.45,10200],["2018-07-13",5221.45,5375.02,5170.25,5272.64,19900],["2018-07-16",5170.25,5272.64,5170.25,5272.64,15500],["2018-07-17",5170.25,5323.83,5119.06,5323.83,26800],["2018-07-18",5375.02,5375.02,5119.06,5323.83,112000],["2018-07-19",5323.83,5323.83,5221.45,5272.64,13600],["2018-07-20",5272.64,5272.64,5170.25,5272.64,9300],["2018-07-23",5272.64,5272.64,5119.06,5119.06,29600],["2018-07-24",5119.06,5119.06,5016.68,5016.68,20200],["2018-07-25",5016.68,5323.83,4965.49,5272.64,134200],["2018-07-26",5272.64,5323.83,5272.64,5272.64,4100],["2018-07-27",5221.45,5426.21,5221.45,5375.02,115400],["2018-07-30",5375.02,5477.4,5375.02,5426.21,40500],["2018-07-31",5426.21,5426.21,5323.83,5375.02,45400],["2018-08-01",5323.83,5323.83,5221.45,5323.83,76800],["2018-08-02",5272.64,5375.02,5170.25,5375.02,51700],["2018-08-03",5375.02,5375.02,5272.64,5272.64,19000],["2018-08-06",5170.25,5272.64,5170.25,5170.25,75800],["2018-08-07",5170.25,5170.25,5067.87,5170.25,28300],["2018-08-08",5067.87,5170.25,5067.87,5170.25,15700],["2018-08-09",5221.45,5221.45,5170.25,5170.25,2100],["2018-08-10",5067.87,5170.25,4863.11,5170.25,49900],["2018-08-13",5170.25,5170.25,5119.06,5170.25,10300],["2018-08-14",5170.25,5221.45,5119.06,5119.06,13500],["2018-08-15",5119.06,5119.06,5067.87,5119.06,22100],["2018-08-16",5067.87,5119.06,5067.87,5119.06,7400],["2018-08-17",5119.06,5170.25,5119.06,5170.25,2300],["2018-08-20",5170.25,5170.25,5119.06,5170.25,1800],["2018-08-21",5119.06,5170.25,5119.06,5170.25,3100],["2018-08-22",5119.06,5119.06,5067.87,5119.06,24900],["2018-08-23",5067.87,5119.06,5067.87,5119.06,49300],["2018-08-24",5067.87,5221.45,5016.68,5221.45,46100],["2018-08-27",5221.45,5221.45,5221.45,5221.45,3100],["2018-08-28",5067.87,5170.25,5067.87,5170.25,14000],["2018-08-29",5119.06,5170.25,5067.87,5067.87,11700],["2018-08-30",5067.87,5067.87,5016.68,5067.87,25400],["2018-08-31",5067.87,5119.06,4965.49,5067.87,30900],["2018-09-04",5016.68,5067.87,4965.49,5067.87,20000],["2018-09-05",5067.87,5067.87,4965.49,5067.87,5400],["2018-09-06",5016.68,5067.87,5016.68,5067.87,6400],["2018-09-07",5016.68,5119.06,4863.11,5119.06,91500],["2018-09-10",5119.06,5170.25,5119.06,5170.25,11200],["2018-09-11",5016.68,5170.25,5016.68,5170.25,21100],["2018-09-12",5067.87,5119.06,5067.87,5119.06,16700],["2018-09-13",5016.68,5067.87,5016.68,5016.68,42800],["2018-09-14",5016.68,5016.68,4965.49,5016.68,10000],["2018-09-17",5016.68,5016.68,4914.3,5016.68,11800],["2018-09-18",4965.49,5016.68,4863.11,5016.68,96300],["2018-09-19",5016.68,5016.68,4914.3,4965.49,14700],["2018-09-20",4965.49,5016.68,4965.49,4965.49,24900],["2018-09-21",4965.49,4965.49,4914.3,4965.49,34600],["2018-09-24",4914.3,4965.49,4914.3,4965.49,17800],["2018-09-25",4965.49,4965.49,4914.3,4965.49,26400],["2018-09-26",4965.49,5067.87,4914.3,5067.87,72500],["2018-09-27",5067.87,5119.06,5016.68,5067.87,99900],["2018-09-28",5067.87,5067.87,4965.49,5067.87,35200],["2018-10-01",4914.3,5272.64,4914.3,5221.45,96400],["2018-10-02",5221.45,5221.45,4965.49,5119.06,65000],["2018-10-03",4965.49,5016.68,4965.49,5016.68,43800],["2018-10-04",4914.3,5016.68,4914.3,4965.49,11800],["2018-10-05",4965.49,4965.49,4914.3,4965.49,30600],["2018-10-08",4965.49,5016.68,4863.11,5016.68,27900],["2018-10-09",5016.68,5016.68,5016.68,5016.68,100],["2018-10-10",4965.49,4965.49,4863.11,4914.3,28200],["2018-10-11",4811.92,4811.92,4607.16,4607.16,77900],["2018-10-12",4555.97,4760.73,4555.97,4760.73,9100],["2018-10-15",4760.73,4760.73,4658.35,4709.54,10800],["2018-10-16",4709.54,4709.54,4658.35,4709.54,21800],["2018-10-17",4709.54,4709.54,4658.35,4709.54,4000],["2018-10-18",4709.54,4709.54,4555.97,4658.35,15100],["2018-10-19",4658.35,4658.35,4658.35,4658.35,300],["2018-10-22",4709.54,4709.54,4453.59,4607.16,13500],["2018-10-23",4607.16,4607.16,4555.97,4555.97,6200],["2018-10-24",4555.97,4555.97,4504.78,4504.78,5200],["2018-10-25",4453.59,4453.59,4146.44,4453.59,58200],["2018-10-26",4453.59,4453.59,4351.2,4453.59,3600],["2018-10-29",4351.2,4351.2,4248.82,4351.2,12200],["2018-10-30",4300.01,4300.01,4197.63,4300.01,39600],["2018-10-31",4197.63,4300.01,4095.25,4248.82,82700],["2018-11-01",4197.63,4197.63,3890.49,3890.49,128800],["2018-11-02",4095.25,4248.82,4095.25,4248.82,86700],["2018-11-05",4300.01,4658.35,4300.01,4658.35,195500],["2018-11-06",4863.11,5119.06,4760.73,4811.92,252700],["2018-11-07",4811.92,4811.92,4760.73,4811.92,5800],["2018-11-08",4760.73,4914.3,4760.73,4914.3,15100],["2018-11-09",4811.92,4914.3,4811.92,4914.3,57300],["2018-11-12",4863.11,4914.3,4863.11,4863.11,44200],["2018-11-13",4760.73,4863.11,4760.73,4811.92,33500],["2018-11-14",4811.92,4811.92,4709.54,4709.54,77000],["2018-11-15",5170.25,5170.25,4709.54,4709.54,10300],["2018-11-16",4709.54,4863.11,4709.54,4760.73,34600],["2018-11-19",4760.73,4863.11,4760.73,4863.11,9600],["2018-11-20",4811.92,4863.11,4811.92,4811.92,17500],["2018-11-21",4811.92,4863.11,4760.73,4863.11,26100],["2018-11-22",4863.11,4863.11,4863.11,4863.11,0],["2018-11-23",4709.54,4811.92,4709.54,4811.92,10400],["2018-11-26",5067.87,5067.87,4607.16,4811.92,1100],["2018-11-27",4811.92,4811.92,4811.92,4811.92,4000],["2018-11-28",4811.92,4811.92,4607.16,4811.92,1000],["2018-11-29",4811.92,4811.92,4709.54,4709.54,6200],["2018-11-30",4760.73,4760.73,4607.16,4709.54,2600],["2018-12-03",4965.49,4965.49,4965.49,4965.49,100],["2018-12-04",4658.35,4863.11,4607.16,4863.11,600],["2018-12-05",4658.35,4811.92,4658.35,4811.92,2700],["2018-12-06",4863.11,4863.11,4811.92,4811.92,900],["2018-12-07",4658.35,4811.92,4658.35,4760.73,5100],["2018-12-10",4658.35,4709.54,4658.35,4709.54,13200],["2018-12-11",4760.73,4760.73,4607.16,4709.54,7500],["2018-12-12",4453.59,4709.54,4453.59,4709.54,4400],["2018-12-13",4453.59,4709.54,4453.59,4709.54,4000],["2018-12-14",4709.54,4709.54,4709.54,4709.54,100],["2018-12-17",4658.35,4658.35,4658.35,4658.35,100],["2018-12-18",4504.78,4709.54,4453.59,4709.54,400],["2018-12-19",4504.78,4504.78,4504.78,4504.78,2000],["2018-12-20",4658.35,4658.35,4555.97,4607.16,5700],["2018-12-21",4607.16,4607.16,4607.16,4607.16,100],["2018-12-24",4504.78,4607.16,4504.78,4607.16,2200],["2018-12-25",4351.2,4555.97,4300.01,4555.97,8200],["2018-12-26",4555.97,4555.97,4555.97,4555.97,20200],["2018-12-27",4555.97,4658.35,4504.78,4658.35,21000],["2018-12-28",4658.35,4658.35,4658.35,4658.35,40800],["2019-01-02",4607.16,4658.35,4607.16,4658.35,22400],["2019-01-03",4607.16,4658.35,4607.16,4658.35,49100],["2019-01-04",4658.35,4709.54,4607.16,4709.54,44700],["2019-01-07",4709.54,4760.73,4658.35,4760.73,14600],["2019-01-08",4760.73,4760.73,4658.35,4709.54,29500],["2019-01-09",4760.73,4760.73,4709.54,4709.54,2300],["2019-01-10",4760.73,4760.73,4709.54,4709.54,39000],["2019-01-11",4709.54,4709.54,4709.54,4709.54,89300],["2019-01-14",4760.73,5170.25,4709.54,5119.06,133800],["2019-01-15",5119.06,5170.25,5016.68,5016.68,36400],["2019-01-16",5187.71,5187.71,5130.7,5187.71,5100],["2019-01-17",5130.7,5187.71,4845.66,5016.68,12700],["2019-01-18",5016.68,5016.68,4959.68,4959.68,1300],["2019-01-21",4959.68,5016.68,4959.68,5016.68,45200],["2019-01-22",5073.69,5130.7,5016.68,5130.7,400],["2019-01-23",5130.7,5130.7,5073.69,5130.7,27700],["2019-01-24",5073.69,5073.69,5073.69,5073.69,13000],["2019-01-25",5073.69,5130.7,5073.69,5130.7,17500],["2019-01-28",5130.7,5130.7,5073.69,5073.69,22300],["2019-01-29",5130.7,5130.7,5073.69,5073.69,6400],["2019-01-30",5073.69,5244.71,5073.69,5187.71,41700],["2019-01-31",5187.71,5244.71,5187.71,5244.71,6400],["2019-02-01",5244.71,5244.71,5244.71,5244.71,38800],["2019-02-11",5643.77,5757.78,5415.74,5757.78,234600],["2019-02-12",5814.79,5985.81,5643.77,5814.79,160100],["2019-02-13",5814.79,6270.85,5814.79,6270.85,300600],["2019-02-14",6270.85,6783.92,6156.84,6783.92,376000],["2019-02-15",6669.91,6897.94,6669.91,6840.93,278500],["2019-02-18",6840.93,6954.95,6783.92,6897.94,124300],["2019-02-19",6897.94,6897.94,6783.92,6840.93,404200],["2019-02-20",6840.93,6897.94,6783.92,6897.94,183000],["2019-02-21",6783.92,6840.93,6783.92,6783.92,107000],["2019-02-22",6270.85,6783.92,6156.84,6726.92,31000],["2019-02-25",6726.92,6726.92,6213.85,6555.89,36100],["2019-02-26",6441.88,7182.98,6441.88,7182.98,359300],["2019-02-27",7239.99,7411.01,7182.98,7296.99,92200],["2019-02-28",7296.99,7296.99,6840.93,7068.96,86300],["2019-03-01",7068.96,7068.96,6783.92,6840.93,48700],["2019-03-04",6840.93,7525.02,6555.89,7525.02,770900],["2019-03-05",7525.02,7525.02,7125.97,7411.01,49800],["2019-03-06",7411.01,7411.01,6669.91,6669.91,339600],["2019-03-07",6669.91,6897.94,6270.85,6270.85,257900],["2019-03-08",6156.84,6840.93,5985.81,6840.93,258600],["2019-03-11",6840.93,7182.98,6612.9,7125.97,66200],["2019-03-12",6669.91,7354.0,6612.9,7239.99,266100],["2019-03-13",7296.99,7296.99,6783.92,6783.92,17700600],["2019-03-14",6897.94,6954.95,6783.92,6840.93,56400],["2019-03-15",6840.93,6840.93,6441.88,6555.89,32600],["2019-03-18",6441.88,6498.88,6270.85,6327.86,47300],["2019-03-19",6327.86,6327.86,5985.81,6042.82,47400],["2019-03-20",5985.81,6270.85,5928.81,6270.85,16000],["2019-03-21",6213.85,6213.85,6042.82,6099.83,6000],["2019-03-22",6099.83,6327.86,6099.83,6327.86,33300],["2019-03-25",6270.85,6327.86,6156.84,6213.85,22600],["2019-03-26",6213.85,6213.85,6042.82,6042.82,15100],["2019-03-27",5985.81,6156.84,5871.8,6042.82,14200],["2019-03-28",6042.82,6042.82,6042.82,6042.82,1700],["2019-03-29",6042.82,6042.82,5700.78,5700.78,42000],["2019-04-01",5415.74,6042.82,5415.74,6042.82,16900],["2019-04-02",5985.81,6612.9,5757.78,6612.9,61260],["2019-04-03",6555.89,6555.89,5985.81,5985.81,2055124],["2019-04-04",5814.79,6099.83,5700.78,6099.83,11500],["2019-04-05",5928.81,5928.81,5700.78,5928.81,28100],["2019-04-08",5700.78,5871.8,5700.78,5871.8,13500],["2019-04-09",5814.79,5928.81,5700.78,5814.79,34600],["2019-04-10",5757.78,5871.8,5757.78,5871.8,14100],["2019-04-11",5814.79,5871.8,5700.78,5871.8,48700],["2019-04-12",5700.78,5814.79,5586.76,5814.79,20500],["2019-04-16",5757.78,5757.78,5700.78,5700.78,11800],["2019-04-17",5700.78,5814.79,5529.75,5814.79,12900],["2019-04-18",5757.78,5757.78,5358.73,5643.77,16544],["2019-04-19",5643.77,5700.78,5643.77,5643.77,9500],["2019-04-22",5415.74,5586.76,5415.74,5415.74,15400],["2019-04-23",5415.74,5415.74,5415.74,5415.74,11600],["2019-04-24",5415.74,5472.74,5301.72,5301.72,16700],["2019-04-25",5301.72,5358.73,5244.71,5244.71,34800],["2019-04-26",5358.73,5358.73,5244.71,5244.71,11000],["2019-05-02",5244.71,5244.71,5187.71,5244.71,20400],["2019-05-03",5244.71,5244.71,5073.69,5073.69,5200],["2019-05-06",5016.68,5016.68,4845.66,5016.68,20500],["2019-05-07",5244.71,5244.71,5016.68,5130.7,40700],["2019-05-08",5130.7,5130.7,5073.69,5073.69,2300],["2019-05-09",5073.69,5244.71,5073.69,5187.71,33552],["2019-05-10",5244.71,5244.71,5244.71,5244.71,1000],["2019-05-13",5016.68,5187.71,5016.68,5130.7,14100],["2019-05-14",5016.68,5130.7,5016.68,5130.7,13300],["2019-05-15",5244.71,5643.77,5130.7,5301.72,35200],["2019-05-16",5130.7,5130.7,4902.67,5130.7,19900],["2019-05-17",5130.7,5130.7,5073.69,5073.69,200],["2019-05-20",5130.7,5358.73,5130.7,5244.71,5300],["2019-05-21",5700.78,5700.78,5301.72,5415.74,7800],["2019-05-22",5643.77,5643.77,5016.68,5415.74,21900],["2019-05-23",5757.78,5814.79,5301.72,5529.75,71700],["2019-05-24",5700.78,5700.78,5415.74,5415.74,14300],["2019-05-27",5700.78,5757.78,5415.74,5415.74,21400],["2019-05-28",5472.74,5472.74,5187.71,5244.71,4977800],["2019-05-29",5643.77,5700.78,5244.71,5415.74,9300],["2019-05-30",5643.77,5643.77,5187.71,5358.73,4300],["2019-05-31",5643.77,5700.78,5187.71,5244.71,11000],["2019-06-03",5643.77,5643.77,5073.69,5415.74,10900],["2019-06-04",5586.76,5643.77,5244.71,5301.72,5500],["2019-06-05",5529.75,5586.76,5187.71,5187.71,6500],["2019-06-06",5187.71,5187.71,5130.7,5187.71,4500],["2019-06-07",5187.71,5244.71,5130.7,5130.7,16400],["2019-06-10",5073.69,5130.7,4959.68,5073.69,44800],["2019-06-11",5073.69,5073.69,4959.68,5016.68,6700],["2019-06-12",5016.68,5016.68,4959.68,4959.68,13700],["2019-06-13",5073.69,5244.71,4959.68,4959.68,8100],["2019-06-14",5130.7,5130.7,4959.68,4959.68,5800],["2019-06-17",4959.68,4959.68,4959.68,4959.68,0],["2019-06-18",5244.71,5415.74,5244.71,5301.72,2100],["2019-06-19",5301.72,5301.72,5301.72,5301.72,0],["2019-06-20",4959.68,4959.68,4959.68,4959.68,1100],["2019-06-21",5244.71,5415.74,4959.68,4959.68,18700],["2019-06-24",4959.68,4959.68,4902.67,4902.67,4400],["2019-06-25",5130.7,5130.7,4845.66,4902.67,35600],["2019-06-26",4902.67,4902.67,4845.66,4845.66,35800],["2019-06-27",4845.66,4959.68,4674.64,4959.68,13200],["2019-06-28",4902.67,4902.67,4845.66,4845.66,1700],["2019-07-01",4845.66,4845.66,4788.65,4788.65,2600],["2019-07-02",4845.66,4845.66,4674.64,4845.66,3100],["2019-07-03",4902.67,5244.71,4731.64,4788.65,10100],["2019-07-04",4845.66,4845.66,4731.64,4788.65,6000],["2019-07-05",4731.64,4845.66,4674.64,4845.66,600],["2019-07-08",5073.69,5130.7,4674.64,4845.66,7000],["2019-07-09",4845.66,4845.66,4674.64,4845.66,2400],["2019-07-10",4788.65,4845.66,4788.65,4845.66,28200],["2019-07-11",4845.66,4845.66,4674.64,4731.64,78300],["2019-07-12",4731.64,4731.64,4560.62,4674.64,8000],["2019-07-15",4674.64,4674.64,4503.61,4560.62,179800],["2019-07-16",4560.62,4560.62,4503.61,4560.62,773900],["2019-07-17",4560.62,4560.62,4503.61,4560.62,47600],["2019-07-18",4560.62,4674.64,4560.62,4674.64,4200],["2019-07-19",4674.64,4674.64,4560.62,4674.64,27000],["2019-07-22",4674.64,4674.64,4560.62,4560.62,49100],["2019-07-23",4560.62,4560.62,4503.61,4503.61,57000],["2019-07-24",4560.62,4560.62,4446.61,4560.62,65900],["2019-07-25",4560.62,4560.62,4389.6,4560.62,207600],["2019-07-26",4503.61,4560.62,4503.61,4560.62,173000],["2019-07-29",4560.62,4617.63,4560.62,4560.62,265300],["2019-07-30",4560.62,4731.64,4560.62,4674.64,121900],["2019-07-31",4674.64,4731.64,4560.62,4731.64,16200],["2019-08-01",4731.64,4731.64,4560.62,4617.63,11600],["2019-08-02",4560.62,4617.63,4560.62,4617.63,29900],["2019-08-05",4560.62,4617.63,4503.61,4560.62,29300],["2019-08-06",4560.62,4617.63,4560.62,4617.63,12900],["2019-08-07",4560.62,4674.64,4560.62,4560.62,40200],["2019-08-08",4560.62,4674.64,4560.62,4674.64,6800],["2019-08-09",4560.62,4731.64,4560.62,4731.64,18400],["2019-08-12",4560.62,4845.66,4560.62,4731.64,14300],["2019-08-13",4731.64,4788.65,4731.64,4788.65,1300],["2019-08-14",4788.65,4788.65,4788.65,4788.65,500],["2019-08-15",4731.64,4731.64,4731.64,4731.64,3100],["2019-08-16",4674.64,4731.64,4560.62,4731.64,30200],["2019-08-19",4731.64,4731.64,4560.62,4560.62,39900],["2019-08-20",4617.63,4617.63,4560.62,4617.63,16680],["2019-08-21",4617.63,4617.63,4560.62,4617.63,46300],["2019-08-22",4617.63,4674.64,4503.61,4617.63,31600],["2019-08-23",4560.62,4617.63,4503.61,4617.63,36500],["2019-08-26",4503.61,4617.63,4389.6,4617.63,15100],["2019-08-27",4560.62,4617.63,4503.61,4560.62,13600],["2019-08-28",4503.61,4560.62,4503.61,4560.62,3600],["2019-08-29",4503.61,4503.61,4503.61,4503.61,25412],["2019-08-30",4503.61,4503.61,4503.61,4503.61,13500],["2019-09-03",4503.61,4503.61,4503.61,4503.61,8700],["2019-09-04",4503.61,4560.62,4503.61,4560.62,14200],["2019-09-05",4503.61,4503.61,4503.61,4503.61,11700],["2019-09-06",4503.61,4560.62,4503.61,4503.61,17200],["2019-09-09",4503.61,4560.62,4503.61,4560.62,8100],["2019-09-10",4617.63,4617.63,4503.61,4617.63,7200],["2019-09-11",4617.63,4617.63,4617.63,4617.63,700],["2019-09-12",4560.62,4674.64,4560.62,4674.64,4300],["2019-09-13",4674.64,4674.64,4503.61,4503.61,7700],["2019-09-16",4560.62,4617.63,4503.61,4617.63,1700],["2019-09-17",4617.63,4617.63,4617.63,4617.63,100],["2019-09-18",4560.62,4560.62,4503.61,4503.61,6100],["2019-09-19",4617.63,4674.64,4503.61,4503.61,17100],["2019-09-20",4560.62,4617.63,4503.61,4503.61,14100],["2019-09-23",4503.61,4560.62,4446.61,4560.62,8600],["2019-09-24",4503.61,4503.61,4503.61,4503.61,1700],["2019-09-25",4446.61,4560.62,4446.61,4560.62,2500],["2019-09-26",4503.61,4503.61,4446.61,4503.61,4200],["2019-09-27",4503.61,4503.61,4503.61,4503.61,100],["2019-09-30",4503.61,4503.61,4218.57,4218.57,9700],["2019-10-01",4446.61,4617.63,4446.61,4617.63,2047604],["2019-10-02",4617.63,4617.63,4446.61,4560.62,1700],["2019-10-03",4503.61,4560.62,4389.6,4560.62,16100],["2019-10-04",4560.62,4617.63,4560.62,4560.62,3400],["2019-10-07",4446.61,4617.63,4446.61,4560.62,2500],["2019-10-08",4617.63,4617.63,4446.61,4560.62,8900],["2019-10-09",4560.62,4560.62,4560.62,4560.62,200],["2019-10-10",4560.62,4560.62,4560.62,4560.62,2000],["2019-10-11",4446.61,4446.61,4446.61,4446.61,474596],["2019-10-14",4446.61,4674.64,4446.61,4674.64,6900],["2019-10-15",4674.64,4674.64,4446.61,4446.61,1600],["2019-10-16",4446.61,4560.62,4446.61,4560.62,700],["2019-10-17",4560.62,4617.63,4560.62,4617.63,1300],["2019-10-18",4446.61,4674.64,4389.6,4560.62,3000],["2019-10-21",4446.61,4503.61,4275.58,4503.61,2300],["2019-10-22",4503.61,4503.61,4503.61,4503.61,300],["2019-10-23",4503.61,4503.61,4503.61,4503.61,200],["2019-10-24",4503.61,4560.62,4503.61,4503.61,4800],["2019-10-25",4503.61,4503.61,4503.61,4503.61,1200],["2019-10-28",4503.61,4560.62,4389.6,4560.62,800],["2019-10-29",4560.62,4560.62,4560.62,4560.62,1800],["2019-10-30",4503.61,4560.62,4503.61,4560.62,1900],["2019-10-31",4446.61,4503.61,4446.61,4503.61,1700],["2019-11-01",4503.61,4503.61,4503.61,4503.61,0],["2019-11-04",4503.61,4503.61,4503.61,4503.61,1000],["2019-11-05",4503.61,4503.61,4503.61,4503.61,0],["2019-11-06",4503.61,4503.61,4446.61,4446.61,2300],["2019-11-07",4446.61,4446.61,4446.61,4446.61,2000],["2019-11-08",4446.61,4446.61,4332.59,4389.6,16900],["2019-11-11",4389.6,4389.6,4389.6,4389.6,7224],["2019-11-12",4332.59,4389.6,4161.57,4389.6,2700],["2019-11-13",4389.6,4389.6,4389.6,4389.6,0],["2019-11-14",4275.58,4389.6,4275.58,4389.6,3400],["2019-11-15",4389.6,4389.6,4275.58,4332.59,2300],["2019-11-18",4275.58,4503.61,4275.58,4503.61,8000],["2019-11-19",4332.59,4503.61,4332.59,4503.61,200],["2019-11-20",4275.58,4275.58,4275.58,4275.58,300],["2019-11-21",4560.62,4560.62,4275.58,4503.61,5300],["2019-11-22",4503.61,4560.62,4389.6,4503.61,1400],["2019-11-25",4503.61,4503.61,4503.61,4503.61,68],["2019-11-26",4503.61,4503.61,4503.61,4503.61,0],["2019-11-27",4446.61,4446.61,4218.57,4389.6,11900],["2019-11-28",4389.6,4389.6,4389.6,4389.6,0],["2019-11-29",4332.59,4332.59,4047.55,4332.59,3100],["2019-12-02",4161.57,4332.59,4104.56,4332.59,1600],["2019-12-03",3990.54,4332.59,3990.54,4161.57,300],["2019-12-04",4161.57,4161.57,3933.54,3933.54,2200],["2019-12-05",4218.57,4218.57,4047.55,4104.56,1300],["2019-12-06",4332.59,4332.59,3819.52,3819.52,2400],["2019-12-09",4104.56,4161.57,3876.53,3876.53,12900],["2019-12-10",4218.57,4218.57,3933.54,4161.57,300],["2019-12-11",3933.54,4389.6,3933.54,3933.54,2600],["2019-12-12",3933.54,4218.57,3762.51,4161.57,5600],["2019-12-13",4161.57,4218.57,3990.54,3990.54,500],["2019-12-16",4047.55,4047.55,3990.54,3990.54,6000],["2019-12-17",4161.57,4275.58,4104.56,4275.58,4200],["2019-12-18",4332.59,4332.59,4161.57,4161.57,1900],["2019-12-19",4047.55,4161.57,4047.55,4161.57,1800],["2019-12-20",4275.58,4275.58,4218.57,4218.57,400],["2019-12-23",4047.55,4047.55,4047.55,4047.55,100],["2019-12-24",4047.55,4161.57,4047.55,4161.57,2600],["2019-12-25",4275.58,4275.58,4104.56,4104.56,300],["2019-12-26",4275.58,4275.58,3990.54,3990.54,50700],["2019-12-27",3990.54,3990.54,3933.54,3990.54,3200],["2019-12-30",3990.54,3990.54,3990.54,3990.54,4100],["2019-12-31",3990.54,3990.54,3933.54,3933.54,1200],["2020-01-02",3990.54,3990.54,3933.54,3933.54,724],["2020-01-03",3990.54,3990.54,3990.54,3990.54,5700],["2020-01-06",3990.54,3990.54,3990.54,3990.54,100],["2020-01-07",4161.57,4161.57,3876.53,3990.54,2400],["2020-01-08",3876.53,3990.54,3819.52,3819.52,3100],["2020-01-09",3990.54,3990.54,3876.53,3876.53,25200],["2020-01-10",3876.53,3876.53,3876.53,3876.53,16100],["2020-01-13",3876.53,3990.54,3876.53,3990.54,10100],["2020-01-14",3933.54,3933.54,3933.54,3933.54,1300],["2020-01-15",3933.54,3933.54,3933.54,3933.54,1500],["2020-01-16",3819.52,3990.54,3819.52,3990.54,400],["2020-01-17",3933.54,3933.54,3933.54,3933.54,100],["2020-01-20",3990.54,3990.54,3990.54,3990.54,2600],["2020-01-21",3990.54,3990.54,3990.54,3990.54,200],["2020-01-22",3819.52,4218.57,3819.52,4104.56,160000],["2020-01-30",4161.57,4161.57,4104.56,4104.56,31800],["2020-01-31",4104.56,4104.56,4047.55,4047.55,1700],["2020-02-03",3705.5,3990.54,3705.5,3990.54,11600],["2020-02-04",3990.54,3990.54,3876.53,3990.54,6200],["2020-02-05",3933.54,3933.54,3876.53,3933.54,4100],["2020-02-06",3990.54,4047.55,3990.54,3990.54,30600],["2020-02-07",3990.54,3990.54,3933.54,3933.54,2000],["2020-02-10",3876.53,4047.55,3876.53,3990.54,65000],["2020-02-11",4104.56,4104.56,3990.54,4104.56,12500],["2020-02-12",3990.54,3990.54,3933.54,3990.54,121100],["2020-02-13",3990.54,3990.54,3990.54,3990.54,138700],["2020-02-14",3990.54,4161.57,3990.54,4161.57,51000],["2020-02-17",4104.56,4104.56,4047.55,4047.55,20500],["2020-02-18",4047.55,4047.55,3990.54,4047.55,11100],["2020-02-19",3990.54,4047.55,3990.54,3990.54,38000],["2020-02-20",3990.54,4047.55,3990.54,4047.55,8800],["2020-02-21",3990.54,3990.54,3990.54,3990.54,12700],["2020-02-24",3990.54,3990.54,3990.54,3990.54,21200],["2020-02-25",3933.54,3990.54,3933.54,3990.54,7200],["2020-02-26",3876.53,3990.54,3876.53,3990.54,20300],["2020-02-27",3990.54,4104.56,3933.54,4104.56,33500],["2020-02-28",3990.54,4047.55,3990.54,3990.54,21100],["2020-03-02",3990.54,3990.54,3990.54,3990.54,14800],["2020-03-03",3990.54,4161.57,3990.54,4104.56,61224],["2020-03-04",4104.56,4218.57,4104.56,4218.57,23100],["2020-03-05",4218.57,4275.58,4218.57,4218.57,11000],["2020-03-06",4161.57,4161.57,4104.56,4104.56,4200],["2020-03-09",3990.54,4161.57,3876.53,4104.56,64500],["2020-03-10",4047.55,4104.56,4047.55,4104.56,4900],["2020-03-11",4047.55,4104.56,3990.54,4047.55,11596],["2020-03-12",3990.54,3990.54,3876.53,3990.54,11800],["2020-03-13",3933.54,3933.54,3933.54,3933.54,3600],["2020-03-16",3933.54,3933.54,3933.54,3933.54,3000],["2020-03-17",3933.54,3933.54,3933.54,3933.54,0],["2020-03-18",3876.53,3990.54,3876.53,3990.54,4100],["2020-03-19",3933.54,3933.54,3933.54,3933.54,5000],["2020-03-20",3876.53,3876.53,3876.53,3876.53,2000],["2020-03-23",3876.53,3876.53,3762.51,3876.53,7600],["2020-03-24",3876.53,3876.53,3876.53,3876.53,3000],["2020-03-25",3876.53,3876.53,3762.51,3876.53,1400],["2020-03-26",3819.52,3876.53,3819.52,3876.53,12400],["2020-03-27",3876.53,4218.57,3762.51,4047.55,8800],["2020-03-30",3876.53,3933.54,3648.5,3933.54,11300],["2020-03-31",3762.51,3876.53,3591.49,3591.49,17100],["2020-04-01",3819.52,3876.53,3819.52,3876.53,2500],["2020-04-03",3876.53,4218.57,3876.53,4047.55,13000],["2020-04-06",3648.5,4104.56,3648.5,4047.55,27700],["2020-04-07",4104.56,4104.56,4047.55,4047.55,8300],["2020-04-08",4047.55,4104.56,4047.55,4104.56,9900],["2020-04-09",4047.55,4047.55,3990.54,3990.54,16600],["2020-04-10",4218.57,4218.57,3990.54,4161.57,8500],["2020-04-13",3933.54,4104.56,3933.54,4104.56,300],["2020-04-14",4104.56,4161.57,4104.56,4161.57,4000],["2020-04-15",4047.55,4047.55,4047.55,4047.55,4400],["2020-04-16",4047.55,4047.55,4047.55,4047.55,9600],["2020-04-17",4047.55,4161.57,4047.55,4161.57,900],["2020-04-20",4161.57,4161.57,4161.57,4161.57,6800],["2020-04-21",4161.57,4161.57,4047.55,4104.56,16000],["2020-04-22",3990.54,3990.54,3705.5,3990.54,22400],["2020-04-23",4047.55,4047.55,4047.55,4047.55,1100],["2020-04-24",4104.56,4104.56,4104.56,4104.56,100],["2020-04-27",4104.56,4104.56,4104.56,4104.56,1000],["2020-04-28",3933.54,4275.58,3933.54,4275.58,30600],["2020-04-29",4275.58,4560.62,4275.58,4560.62,30400],["2020-05-04",4560.62,4617.63,4503.61,4560.62,9400],["2020-05-05",4560.62,4731.64,4560.62,4560.62,33000],["2020-05-06",4560.62,4617.63,4503.61,4617.63,68400],["2020-05-07",4560.62,4617.63,4560.62,4617.63,9300],["2020-05-08",4503.61,4560.62,4503.61,4560.62,5000],["2020-05-11",4446.61,4560.62,4446.61,4560.62,1200],["2020-05-12",4332.59,4560.62,4332.59,4560.62,3400],["2020-05-13",4560.62,4560.62,4560.62,4560.62,3000],["2020-05-14",4560.62,4560.62,4389.6,4503.61,2600],["2020-05-15",4389.6,4503.61,4389.6,4503.61,11100],["2020-05-18",4503.61,4503.61,4332.59,4332.59,6500],["2020-05-19",4332.59,4446.61,4332.59,4332.59,11700],["2020-05-20",4332.59,4503.61,4275.58,4503.61,11700],["2020-05-21",4503.61,4560.62,4332.59,4560.62,10800],["2020-05-22",4503.61,4617.63,4503.61,4560.62,66200],["2020-05-25",4560.62,4617.63,4503.61,4503.61,15800],["2020-05-26",4560.62,4560.62,4503.61,4560.62,11980],["2020-05-27",4617.63,4617.63,4503.61,4617.63,22100],["2020-05-28",4617.63,4674.64,4503.61,4560.62,57900],["2020-05-29",4560.62,4674.64,4560.62,4674.64,24700],["2020-06-01",4674.64,4674.64,4617.63,4617.63,18000],["2020-06-02",4560.62,4617.63,4503.61,4617.63,16600],["2020-06-03",4560.62,4617.63,4560.62,4617.63,12300],["2020-06-04",4674.64,4674.64,4617.63,4674.64,14900],["2020-06-05",4617.63,4674.64,4617.63,4674.64,29000],["2020-06-08",4788.65,4788.65,4674.64,4674.64,41000],["2020-06-09",4674.64,4731.64,4617.63,4674.64,21900],["2020-06-10",4731.64,4731.64,4617.63,4674.64,35300],["2020-06-11",4674.64,4674.64,4560.62,4674.64,22800],["2020-06-12",4617.63,4674.64,4560.62,4674.64,21400],["2020-06-15",4674.64,4674.64,4560.62,4617.63,19100],["2020-06-16",4617.63,4674.64,4560.62,4617.63,16400],["2020-06-17",4742.43,4867.23,4617.63,4867.23,97700],["2020-06-18",4867.23,4867.23,4617.63,4742.43,19100],["2020-06-19",4617.63,4680.03,4617.63,4680.03,16800],["2020-06-22",4680.03,4742.43,4617.63,4680.03,34100],["2020-06-23",4617.63,4617.63,4430.43,4492.83,30400],["2020-06-24",4555.23,4555.23,4430.43,4492.83,11200],["2020-06-25",4368.03,4430.43,4056.03,4430.43,14300],["2020-06-26",4430.43,4430.43,4368.03,4430.43,3600],["2020-06-29",4368.03,4368.03,4305.63,4368.03,7800],["2020-06-30",4368.03,4430.43,4180.83,4305.63,36000],["2020-07-01",4305.63,4368.03,4305.63,4368.03,1300],["2020-07-02",4368.03,4368.03,4305.63,4368.03,13500],["2020-07-03",4368.03,4368.03,4368.03,4368.03,20900],["2020-07-06",4368.03,4430.43,4368.03,4430.43,24800],["2020-07-07",4430.43,4430.43,4305.63,4305.63,17000],["2020-07-08",4430.43,4430.43,4368.03,4430.43,7900],["2020-07-09",4368.03,4492.83,4368.03,4492.83,21800],["2020-07-10",4368.03,4430.43,4368.03,4430.43,5500],["2020-07-13",4430.43,4430.43,4368.03,4368.03,13020],["2020-07-14",4368.03,4368.03,4368.03,4368.03,7100],["2020-07-15",4368.03,4492.83,4368.03,4430.43,11200],["2020-07-16",4368.03,4368.03,4368.03,4368.03,100],["2020-07-17",4430.43,4430.43,4368.03,4368.03,5500],["2020-07-20",4430.43,4430.43,4368.03,4368.03,2400],["2020-07-21",4305.63,4368.03,4305.63,4368.03,1300],["2020-07-22",4368.03,4368.03,4368.03,4368.03,7900],["2020-07-23",4368.03,4430.43,4305.63,4430.43,2600],["2020-07-24",4368.03,4368.03,4305.63,4368.03,7800],["2020-07-27",4368.03,4368.03,4056.03,4368.03,12600],["2020-07-28",4368.03,4368.03,4368.03,4368.03,2800],["2020-07-29",4056.03,4430.43,4056.03,4305.63,800],["2020-07-30",4368.03,4368.03,4368.03,4368.03,100],["2020-07-31",4368.03,4368.03,4368.03,4368.03,1900],["2020-08-03",4368.03,4368.03,4368.03,4368.03,100],["2020-08-04",4368.03,4368.03,4180.83,4243.23,8100],["2020-08-05",4243.23,4430.43,4243.23,4368.03,2200],["2020-08-06",4368.03,4368.03,4368.03,4368.03,1000],["2020-08-07",4243.23,4368.03,4243.23,4368.03,1100],["2020-08-10",4430.43,4430.43,4368.03,4368.03,5000],["2020-08-11",4243.23,4368.03,4243.23,4305.63,9200],["2020-08-12",4368.03,4368.03,4305.63,4368.03,5900],["2020-08-13",4243.23,4368.03,4243.23,4368.03,6600],["2020-08-14",4305.63,4368.03,4305.63,4305.63,20000],["2020-08-17",4243.23,4368.03,4243.23,4368.03,200],["2020-08-18",4368.03,4368.03,4305.63,4305.63,4000],["2020-08-19",4368.03,4430.43,4368.03,4368.03,4400],["2020-08-20",4368.03,4368.03,4368.03,4368.03,5000],["2020-08-21",4430.43,4430.43,4368.03,4430.43,3900],["2020-08-24",4430.43,4430.43,4430.43,4430.43,13076],["2020-08-25",4368.03,4492.83,4368.03,4492.83,4900],["2020-08-26",4430.43,4492.83,4430.43,4492.83,2100],["2020-08-27",4430.43,4492.83,4430.43,4492.83,3700],["2020-08-28",4430.43,4555.23,4430.43,4555.23,45100],["2020-08-31",4492.83,4492.83,4492.83,4492.83,2200],["2020-09-01",4492.83,4492.83,4492.83,4492.83,5000],["2020-09-03",4492.83,4492.83,4492.83,4492.83,35100],["2020-09-04",4492.83,4492.83,4492.83,4492.83,2000],["2020-09-07",4492.83,4492.83,4368.03,4368.03,3800],["2020-09-08",4368.03,4492.83,4368.03,4492.83,8900],["2020-09-09",4430.43,4492.83,4430.43,4492.83,8100],["2020-09-10",4555.23,4555.23,4492.83,4492.83,10500],["2020-09-11",4555.23,4680.03,4430.43,4555.23,12900],["2020-09-14",4492.83,4555.23,4492.83,4555.23,5000],["2020-09-15",4430.43,4555.23,4368.03,4492.83,34100],["2020-09-16",4492.83,4555.23,4430.43,4492.83,30300],["2020-09-17",4492.83,4492.83,4368.03,4430.43,35300],["2020-09-18",4492.83,4555.23,4430.43,4492.83,14200],["2020-09-21",4492.83,4555.23,4492.83,4555.23,30400],["2020-09-22",4492.83,4555.23,4492.83,4555.23,26500],["2020-09-23",4555.23,4555.23,4430.43,4492.83,7300],["2020-09-24",4492.83,4555.23,4430.43,4430.43,8700],["2020-09-25",4492.83,4555.23,4492.83,4555.23,9100],["2020-09-28",4555.23,4992.03,4555.23,4992.03,45600],["2020-09-29",4992.03,5054.43,4742.43,4804.83,59300],["2020-09-30",4867.23,4867.23,4804.83,4804.83,24700],["2020-10-01",4867.23,4929.63,4804.83,4804.83,14200],["2020-10-02",4680.03,4804.83,4680.03,4804.83,29700],["2020-10-05",4804.83,4804.83,4742.43,4804.83,1800],["2020-10-06",4804.83,4804.83,4742.43,4804.83,5600],["2020-10-07",4742.43,4804.83,4742.43,4804.83,85500],["2020-10-08",4804.83,4804.83,4742.43,4804.83,89000],["2020-10-09",4929.63,4929.63,4804.83,4804.83,54100],["2020-10-12",4804.83,4867.23,4742.43,4804.83,11100],["2020-10-13",4742.43,4742.43,4680.03,4742.43,8800],["2020-10-14",4680.03,4742.43,4680.03,4680.03,92200],["2020-10-15",4680.03,5116.83,4617.63,5116.83,308900],["2020-10-16",5304.03,5428.83,5116.83,5179.23,138600],["2020-10-19",5366.43,5366.43,5116.83,5241.63,51400],["2020-10-20",5179.23,5179.23,4992.03,5054.43,63700],["2020-10-21",5116.83,5116.83,4929.63,4929.63,49800],["2020-10-22",4992.03,5116.83,4867.23,5116.83,33284],["2020-10-23",5179.23,5179.23,4929.63,4992.03,36472],["2020-10-26",4992.03,5116.83,4929.63,5116.83,72000],["2020-10-27",5054.43,5116.83,4929.63,5116.83,72900],["2020-10-28",5054.43,5054.43,4929.63,4992.03,4600],["2020-10-29",4929.63,5116.83,4929.63,5054.43,78700],["2020-10-30",5054.43,5116.83,4992.03,5054.43,31700],["2020-11-02",5054.43,5054.43,4992.03,4992.03,2500],["2020-11-03",4992.03,5054.43,4992.03,4992.03,13000],["2020-11-04",4929.63,5179.23,4929.63,5116.83,25600],["2020-11-05",5116.83,5116.83,4929.63,5054.43,13300],["2020-11-06",5054.43,5054.43,4867.23,4867.23,55800],["2020-11-09",4867.23,4992.03,4867.23,4992.03,21100],["2020-11-10",4992.03,5054.43,4867.23,4992.03,50740],["2020-11-11",4929.63,5366.43,4929.63,5241.63,100500],["2020-11-12",5241.63,5491.23,5241.63,5366.43,123800],["2020-11-13",5366.43,5491.23,5304.03,5366.43,34200],["2020-11-16",5366.43,5428.83,5304.03,5428.83,67000],["2020-11-17",5491.23,5928.04,5491.23,5928.04,361900],["2020-11-18",6489.64,6489.64,6240.04,6489.64,404600],["2020-11-19",6864.04,7113.64,6364.84,6489.64,233400],["2020-11-20",6739.24,6739.24,6240.04,6552.04,240000],["2020-11-23",6552.04,6552.04,6302.44,6364.84,176000],["2020-11-24",6302.44,6427.24,6177.64,6240.04,254500],["2020-11-25",6240.04,6302.44,6115.24,6240.04,135900],["2020-11-26",6115.24,6240.04,5678.44,6177.64,363184],["2020-11-27",6177.64,6676.84,6177.64,6614.44,296984],["2020-11-30",6739.24,6739.24,6427.24,6552.04,191700],["2020-12-01",6427.24,6614.44,6302.44,6614.44,193900],["2020-12-02",6614.44,6676.84,6427.24,6614.44,154720],["2020-12-03",6614.44,6739.24,6552.04,6676.84,226200],["2020-12-04",6676.84,7176.04,6614.44,6988.84,245700],["2020-12-07",7176.04,7488.05,7176.04,7363.25,218700],["2020-12-08",7363.25,7363.25,7176.04,7176.04,151600],["2020-12-09",7176.04,7300.85,6988.84,7176.04,148500],["2020-12-10",7176.04,7300.85,7051.24,7113.64,147900],["2020-12-11",7176.04,7238.44,6988.84,7238.44,345500],["2020-12-14",7363.25,7800.05,7363.25,7800.05,254484],["2020-12-15",7800.05,7924.85,7612.85,7737.65,198900],["2020-12-16",7737.65,8424.05,7737.65,8299.25,190900],["2020-12-17",8985.66,8985.66,8299.25,8424.05,150800],["2020-12-18",8486.45,8548.85,8174.45,8174.45,82200],["2020-12-21",8112.05,8424.05,8049.65,8049.65,200300],["2020-12-22",8049.65,8236.85,7987.25,8174.45,163540],["2020-12-23",8299.25,8736.05,8112.05,8673.65,371600],["2020-12-24",8736.05,8736.05,8174.45,8486.45,74100],["2020-12-25",8548.85,8611.25,8361.65,8486.45,88000],["2020-12-28",8486.45,8548.85,7800.05,8112.05,245600],["2020-12-29",8424.05,8424.05,7987.25,8112.05,134200],["2020-12-30",8112.05,8112.05,7675.25,7800.05,264700],["2020-12-31",7862.45,7987.25,7800.05,7987.25,40400],["2021-01-04",7987.25,8486.45,7800.05,8112.05,377200],["2021-01-05",8236.85,8236.85,7800.05,7800.05,273100],["2021-01-06",7987.25,7987.25,7612.85,7800.05,267808],["2021-01-07",7800.05,7862.45,7675.25,7800.05,98400],["2021-01-08",7862.45,8112.05,7737.65,7862.45,255120],["2021-01-11",7862.45,8049.65,7800.05,7924.85,272200],["2021-01-12",8299.25,8673.65,7987.25,8673.65,908124],["2021-01-13",8798.45,9048.06,8673.65,8736.05,674600],["2021-01-14",8798.45,8860.85,8611.25,8736.05,164032],["2021-01-15",8736.05,8798.45,8424.05,8611.25,469728],["2021-01-18",8673.65,8736.05,8424.05,8424.05,363700],["2021-01-19",8486.45,8548.85,7612.85,7924.85,576600],["2021-01-20",7924.85,7924.85,7176.04,7737.65,183500],["2021-01-21",7924.85,8174.45,7800.05,8112.05,196400],["2021-01-22",8112.05,8361.65,8112.05,8299.25,449200],["2021-01-25",8236.85,8424.05,8112.05,8299.25,237420],["2021-01-26",8299.25,8299.25,7862.45,8049.65,277200],["2021-01-27",8049.65,8361.65,7363.25,7612.85,171300],["2021-01-28",7612.85,7612.85,6864.04,6864.04,327900],["2021-01-29",6240.04,7550.45,6177.64,7550.45,281100],["2021-02-01",7800.05,8174.45,7425.65,7675.25,179900],["2021-02-02",7675.25,7737.65,7300.85,7675.25,116100],["2021-02-03",7612.85,8049.65,7612.85,7924.85,157900],["2021-02-04",7924.85,7987.25,7737.65,7924.85,116200],["2021-02-05",7924.85,8112.05,7862.45,7862.45,152400],["2021-02-08",7924.85,7924.85,7488.05,7675.25,100600],["2021-02-09",7675.25,7800.05,7363.25,7737.65,83600],["2021-02-17",7737.65,7987.25,7737.65,7924.85,195800],["2021-02-18",7987.25,8673.65,7987.25,8673.65,1123500],["2021-02-19",8736.05,9484.86,8424.05,9484.86,1364000],["2021-02-22",9734.46,10420.86,9422.46,9796.86,554700],["2021-02-23",9921.66,9984.06,9484.86,9609.66,534400],["2021-02-24",9672.06,9984.06,9235.26,9484.86,638100],["2021-02-25",9484.86,10420.86,9484.86,10420.86,1264500],["2021-02-26",10545.67,11419.27,10483.26,11419.27,1180600],["2021-03-01",11606.47,11980.87,11232.07,11481.67,664312],["2021-03-02",11481.67,11481.67,10857.67,11232.07,763500],["2021-03-03",11232.07,12355.28,10920.07,12292.88,701608],["2021-03-04",12292.88,12916.88,11294.47,11980.87,849600],["2021-03-05",11980.87,12105.67,11419.27,11856.07,703600],["2021-03-08",11793.67,13041.68,11606.47,12604.88,722300],["2021-03-09",12604.88,12792.08,11856.07,12168.08,352100],["2021-03-10",12168.08,12168.08,11793.67,11918.47,320500],["2021-03-11",11918.47,12230.48,11668.87,11918.47,472500],["2021-03-12",11918.47,12043.27,11668.87,11793.67,312900],["2021-03-15",11856.07,11856.07,11419.27,11481.67,649800],["2021-03-16",11481.67,11544.07,11169.67,11232.07,665061],["2021-03-17",11232.07,11856.07,11232.07,11731.27,358120],["2021-03-18",11793.67,11918.47,11481.67,11668.87,234748],["2021-03-19",11107.27,11731.27,10920.07,11544.07,259880],["2021-03-22",11544.07,11544.07,11232.07,11419.27,326200],["2021-03-23",11419.27,11980.87,11294.47,11731.27,764900],["2021-03-24",11731.27,11731.27,11169.67,11356.87,300600],["2021-03-25",11606.47,11606.47,11232.07,11232.07,356032],["2021-03-26",11107.27,11356.87,10108.86,10982.47,659500],["2021-03-29",11044.87,11169.67,10795.27,11107.27,212900],["2021-03-30",11232.07,11294.47,10920.07,11107.27,263248],["2021-03-31",11044.87,12168.08,10857.67,12168.08,1937200],["2021-04-01",12792.08,13041.68,12105.67,12230.48,393100],["2021-04-02",12355.28,12542.48,11918.47,12105.67,455200],["2021-04-05",12105.67,12168.08,11544.07,12105.67,632800],["2021-04-06",12105.67,12792.08,12105.67,12355.28,779228],["2021-04-07",12355.28,13540.88,12355.28,13540.88,890100],["2021-04-08",13540.88,13728.08,12979.28,13478.48,660100],["2021-04-09",13416.08,14788.89,13104.08,14539.29,737700],["2021-04-12",14539.29,14726.49,14164.89,14414.49,516200],["2021-04-13",14414.49,14601.69,13104.08,13416.08,820800],["2021-04-14",13416.08,14352.09,13104.08,14289.69,709100],["2021-04-15",14102.49,14913.69,13915.29,14352.09,644600],["2021-04-16",14352.09,14476.89,13104.08,14164.89,971600],["2021-04-19",14164.89,15288.09,13665.68,15225.69,1724700],["2021-04-20",15600.1,15600.1,14227.29,14414.49,795892],["2021-04-22",14352.09,14352.09,13416.08,13416.08,625100],["2021-04-23",13104.08,13665.68,12480.08,13665.68,993900],["2021-04-26",14040.09,14040.09,12604.88,12604.88,574000],["2021-04-27",12604.88,13041.68,12105.67,12604.88,410100],["2021-04-28",12604.88,13291.28,12604.88,12916.88,304600],["2021-04-29",13104.08,13416.08,12854.48,13228.88,420700],["2021-05-04",13228.88,13665.68,12168.08,13540.88,380200],["2021-05-05",13603.28,13728.08,13228.88,13353.68,474500],["2021-05-06",13353.68,14040.09,13166.48,13728.08,811500],["2021-05-07",13728.08,14414.49,13416.08,14040.09,1149500],["2021-05-10",14040.09,15288.09,13790.49,15225.69,1158100],["2021-05-11",15225.69,15912.1,14476.89,14539.29,1300300],["2021-05-12",14601.69,14601.69,14040.09,14476.89,618400],["2021-05-13",14476.89,14601.69,13915.29,13977.69,796842],["2021-05-14",13603.28,13977.69,12792.08,13353.68,916500],["2021-05-17",13291.28,13353.68,12792.08,13353.68,597900],["2021-05-18",13353.68,13977.69,13353.68,13915.29,379600],["2021-05-19",13852.89,13852.89,13104.08,13416.08,299376],["2021-05-20",13416.08,13416.08,12729.68,12854.48,681000],["2021-05-21",12729.68,12792.08,12230.48,12355.28,495900],["2021-05-24",12355.28,12667.28,12168.08,12230.48,389400],["2021-05-25",12292.88,13041.68,12292.88,12979.28,435312],["2021-05-26",12979.28,13104.08,12542.48,12667.28,320600],["2021-05-27",12604.88,12604.88,12230.48,12480.08,344300],["2021-05-28",12480.08,12480.08,12230.48,12417.68,347000],["2021-05-31",12480.08,13104.08,12480.08,12792.08,384600],["2021-06-01",12854.48,13041.68,12542.48,12667.28,282500],["2021-06-02",12667.28,12729.68,12480.08,12542.48,343600],["2021-06-03",13133.48,13264.82,12673.81,12805.15,404500],["2021-06-04",12805.15,13330.49,12739.48,13264.82,578600],["2021-06-07",13264.82,13987.16,13264.82,13790.16,1046300],["2021-06-08",13921.49,13987.16,12805.15,12870.81,529900],["2021-06-09",12805.15,13461.82,12476.81,13133.48,317600],["2021-06-10",13790.16,13790.16,12870.81,12870.81,461220],["2021-06-11",12870.81,13133.48,12870.81,13067.82,299100],["2021-06-14",13002.15,13067.82,12608.14,12739.48,415100],["2021-06-15",12608.14,12805.15,12411.14,12608.14,470100],["2021-06-16",12608.14,12608.14,12148.47,12279.81,392600],["2021-06-17",12279.81,12411.14,12017.14,12411.14,228800],["2021-06-18",12476.81,13330.49,12476.81,13264.82,849100],["2021-06-21",13264.82,13264.82,12805.15,12870.81,323000],["2021-06-22",12870.81,13133.48,12739.48,12805.15,209100],["2021-06-23",12805.15,12805.15,12542.48,12739.48,193800],["2021-06-24",12608.14,12673.81,12345.48,12542.48,247900],["2021-06-25",12542.48,12542.48,12345.48,12411.14,218100],["2021-06-28",12476.81,13133.48,12476.81,12870.81,402600],["2021-06-29",12870.81,12870.81,12476.81,12476.81,167600],["2021-06-30",12476.81,12673.81,12476.81,12476.81,96800],["2021-07-01",12476.81,12739.48,12345.48,12411.14,198960],["2021-07-02",12542.48,12608.14,12345.48,12411.14,177200],["2021-07-05",12476.81,12542.48,12214.14,12214.14,273000],["2021-07-06",12214.14,12345.48,11032.13,11032.13,319000],["2021-07-07",11097.79,11623.13,10572.45,10966.46,380800],["2021-07-08",10966.46,10966.46,10638.12,10703.79,179037],["2021-07-09",10703.79,10703.79,9653.11,9850.11,373800],["2021-07-12",9850.11,9915.78,8865.1,8996.44,451700],["2021-07-13",8996.44,9390.44,8996.44,9193.44,112600],["2021-07-14",9390.44,9850.11,9259.11,9521.78,189000],["2021-07-15",9324.77,10047.12,9193.44,9850.11,154400],["2021-07-16",10178.45,10178.45,9784.45,9850.11,147500],["2021-07-19",9850.11,9850.11,8930.77,9193.44,220900],["2021-07-20",9062.1,9784.45,8865.1,9784.45,221800],["2021-07-21",9850.11,9850.11,9456.11,9456.11,121100],["2021-07-22",9456.11,9587.44,9324.77,9587.44,118200],["2021-07-23",9521.78,9653.11,9324.77,9390.44,124600],["2021-07-26",9390.44,9390.44,9062.1,9193.44,130201],["2021-07-27",9193.44,9521.78,9127.77,9324.77,155600],["2021-07-28",9324.77,9456.11,9324.77,9456.11,71500],["2021-07-29",9456.11,9587.44,9456.11,9521.78,133600],["2021-07-30",9718.78,10047.12,9587.44,9981.45,238400],["2021-08-02",9981.45,10178.45,9653.11,9981.45,248300],["2021-08-03",9915.78,10178.45,9850.11,10047.12,288700],["2021-08-04",10047.12,10506.79,9981.45,10309.79,312500],["2021-08-05",10309.79,10506.79,10244.12,10441.12,174400],["2021-08-06",10441.12,10506.79,10244.12,10244.12,163600],["2021-08-09",10244.12,10506.79,10047.12,10441.12,257000],["2021-08-10",10506.79,11032.13,10506.79,11032.13,553600],["2021-08-11",11097.79,12082.81,11032.13,12082.81,1014600],["2021-08-12",12148.47,13264.82,12148.47,13264.82,1240200],["2021-08-13",13790.16,14512.5,13133.48,13790.16,1324000],["2021-08-16",14118.5,14775.17,13790.16,14643.83,1293200],["2021-08-17",14643.83,16088.52,14643.83,16022.85,2087760],["2021-08-18",16022.85,17598.87,16022.85,17073.53,973200],["2021-08-19",17139.2,18780.88,17073.53,18780.88,1058280],["2021-08-20",19043.55,20619.57,19043.55,20553.9,1475748],["2021-08-23",20750.91,22589.59,20685.24,22589.59,875400],["2021-08-24",22852.26,24296.95,20356.9,20356.9,385700],["2021-08-25",18321.21,21013.57,18321.21,20159.9,2058100],["2021-08-26",20685.24,21144.91,18715.22,19043.55,1016000],["2021-08-27",19043.55,20356.9,18058.54,20028.56,522632],["2021-08-30",19962.9,21276.24,19962.9,21144.91,1023500],["2021-08-31",21341.91,22983.6,20422.57,21998.59,884300],["2021-09-01",21998.59,22983.6,21932.92,22523.93,407900],["2021-09-06",22523.93,24756.62,22523.93,24625.28,1092200],["2021-09-07",24625.28,24887.95,22786.6,22917.93,1119600],["2021-09-08",22917.93,23705.94,22589.59,23180.6,487400],["2021-09-09",23180.6,24165.61,22720.93,23377.6,331200],["2021-09-10",23377.6,24034.28,23114.93,23508.94,525700],["2021-09-13",23574.6,23771.61,22129.92,22589.59,646736],["2021-09-14",22589.59,22655.26,21670.25,21670.25,514100],["2021-09-15",21670.25,23246.27,21538.91,23049.26,530300],["2021-09-16",23049.26,23508.94,22195.59,22786.6,251000],["2021-09-17",22589.59,24690.95,21932.92,23640.27,1250200],["2021-09-20",24428.28,24625.28,23049.26,23443.27,1070200],["2021-09-21",23443.27,23640.27,21144.91,23640.27,505900],["2021-09-22",23705.94,23968.61,22655.26,23443.27,650500],["2021-09-23",23443.27,23443.27,22589.59,22589.59,390300],["2021-09-24",22589.59,22655.26,21998.59,22129.92,383900],["2021-09-27",21670.25,22129.92,19962.9,19962.9,1259600],["2021-09-28",19962.9,21013.57,19371.89,20882.24,475900],["2021-09-29",21276.24,21341.91,20488.24,21079.24,219800],["2021-09-30",21276.24,21276.24,20816.57,21079.24,240300],["2021-10-01",21079.24,21670.25,20685.24,21341.91,500284],["2021-10-04",21341.91,23114.93,21079.24,22852.26,648000],["2021-10-05",22983.6,23377.6,22720.93,22983.6,603500],["2021-10-06",22983.6,23311.93,22852.26,23114.93,382800],["2021-10-07",23246.27,23311.93,22983.6,23114.93,331720],["2021-10-08",23311.93,23311.93,22786.6,23049.26,423600],["2021-10-11",23049.26,23311.93,22655.26,22720.93,501900],["2021-10-12",22720.93,22917.93,21932.92,21998.59,662000],["2021-10-13",21998.59,22261.26,21013.57,22064.25,362200],["2021-10-14",22261.26,23968.61,22261.26,23968.61,1373400],["2021-10-15",23968.61,26332.64,23968.61,26332.64,2085800],["2021-10-18",26332.64,28631.0,26266.97,27711.65,1097100],["2021-10-19",27580.32,27908.65,26660.97,27383.31,849700],["2021-10-20",27580.32,28828.0,26266.97,26923.64,1089276],["2021-10-21",26595.31,28565.33,26595.31,27908.65,583000],["2021-10-22",28236.99,28368.33,27251.98,27448.98,806000],["2021-10-25",27448.98,27580.32,26857.98,26857.98,711000],["2021-10-26",26857.98,27842.99,25938.63,27842.99,715100],["2021-10-27",27842.99,28565.33,27251.98,27711.65,544300],["2021-10-28",27711.65,29813.01,27580.32,29550.34,879100],["2021-10-29",29550.34,30010.01,28893.67,29090.67,557172],["2021-11-01",29090.67,29484.67,27580.32,27777.32,956200],["2021-11-02",27711.65,27974.32,27120.64,27383.31,1099700],["2021-11-03",27317.65,27383.31,26266.97,26266.97,1211900],["2021-11-04",26266.97,27580.32,25610.29,27186.31,615800],["2021-11-05",27120.64,27514.65,26398.3,27317.65,545740],["2021-11-08",27317.65,27580.32,26989.31,27580.32,529700],["2021-11-09",27580.32,27711.65,26923.64,27448.98,554000],["2021-11-10",27448.98,27448.98,26004.3,26923.64,733200],["2021-11-11",26726.64,26726.64,25610.29,25610.29,817500],["2021-11-12",25610.29,28171.32,25610.29,28171.32,1994300],["2021-11-15",28565.33,30929.36,28565.33,29944.34,1436600],["2021-11-16",30207.01,30207.01,28236.99,29090.67,1469100],["2021-11-17",29090.67,29090.67,28105.66,28631.0,761200],["2021-11-18",28236.99,29747.34,26069.97,29287.67,1022589],["2021-11-19",29287.67,29484.67,27186.31,29287.67,979800],["2021-11-22",29222.0,29287.67,27645.98,28893.67,781200],["2021-11-23",28631.0,29090.67,27711.65,28893.67,465900],["2021-11-24",29222.0,31783.03,29222.0,31783.03,2253500],["2021-11-25",32177.04,33162.05,30863.69,31257.69,911900],["2021-11-26",31257.69,32833.71,31126.36,31848.7,861200],["2021-11-29",31389.03,32505.37,30207.01,32045.7,620500],["2021-11-30",31914.37,32833.71,30863.69,32242.7,839600],["2021-12-01",31586.03,32308.37,30929.36,31783.03,672372],["2021-12-02",31783.03,31783.03,31389.03,31783.03,479800],["2021-12-03",31848.7,32242.7,28631.0,28631.0,805400],["2021-12-06",28631.0,29550.34,25807.3,28696.66,1466100],["2021-12-07",28565.33,29484.67,26923.64,28828.0,440600],["2021-12-08",28762.33,28959.33,27908.65,28828.0,412100],["2021-12-09",28893.67,30732.35,28828.0,29878.68,753800],["2021-12-10",29878.68,30535.35,29550.34,30404.02,615300],["2021-12-13",30404.02,31192.03,30207.01,30732.35,452100],["2021-12-14",30666.69,32768.04,29878.68,30863.69,791300],["2021-12-15",31520.36,31520.36,29878.68,30863.69,381260],["2021-12-16",30207.01,30863.69,30010.01,30207.01,299700],["2021-12-17",30338.35,31520.36,29484.67,30863.69,869236],["2021-12-20",31520.36,32177.04,30863.69,31389.03,912100],["2021-12-21",31389.03,32965.05,30863.69,32505.37,1213788],["2021-12-22",32505.37,33753.05,32177.04,32833.71,1128500],["2021-12-23",32833.71,33490.38,31520.36,32439.71,543600],["2021-12-24",32177.04,32439.71,31520.36,32111.37,1619700],["2021-12-27",32177.04,32177.04,30666.69,31586.03,771900],["2021-12-28",31520.36,31586.03,30798.02,31126.36,2002500],["2021-12-29",29944.34,31323.36,29944.34,31192.03,691800],["2021-12-30",31192.03,31192.03,30141.35,30798.02,1682200],["2021-12-31",30535.35,30601.02,28565.33,28696.66,1180500],["2022-01-04",28696.66,30535.35,28565.33,30535.35,757700],["2022-01-05",30535.35,30535.35,29550.34,30141.35,433900],["2022-01-06",29550.34,30010.01,28893.67,29747.34,754800],["2022-01-07",30075.68,30535.35,29287.67,30272.68,668200],["2022-01-10",29878.68,30207.01,29222.0,29287.67,488600],["2022-01-11",29287.67,29287.67,28105.66,28105.66,500800],["2022-01-12",27974.32,28105.66,25347.62,27251.98,672400],["2022-01-13",26923.64,27580.32,25281.96,26595.31,511312],["2022-01-14",26266.97,26266.97,24953.62,24953.62,351300],["2022-01-17",24953.62,25741.63,22523.93,24231.28,640000],["2022-01-18",24231.28,24231.28,21867.25,21867.25,524000],["2022-01-19",21801.58,22655.26,20159.9,22523.93,478600],["2022-01-20",22523.93,24493.95,21341.91,24493.95,223500],["2022-01-21",24493.95,25281.96,23508.94,24953.62,288400],["2022-01-24",24296.95,24296.95,22655.26,23508.94,194900],["2022-01-25",23508.94,23508.94,21210.58,23049.26,267700],["2022-01-26",23049.26,23902.94,21013.57,21013.57,338600],["2022-01-27",21013.57,21013.57,18912.22,18912.22,757100],["2022-01-28",18977.88,19043.55,17139.2,19043.55,397700],["2022-02-07",19371.89,20553.9,19240.55,20553.9,223400],["2022-02-08",20553.9,22326.92,19897.23,21473.25,325200],["2022-02-09",21473.25,22523.93,21013.57,22129.92,360500],["2022-02-10",22064.25,22458.26,21867.25,22129.92,204700],["2022-02-11",21670.25,22458.26,21341.91,22129.92,256200],["2022-02-14",22129.92,22326.92,21407.58,21604.58,215100],["2022-02-15",21604.58,21801.58,21341.91,21538.91,109700],["2022-02-16",21538.91,22392.59,21473.25,22129.92,204300],["2022-02-17",22326.92,22655.26,22129.92,22458.26,181800],["2022-02-18",22326.92,24493.95,21998.59,24034.28,462400],["2022-02-21",24099.94,24822.29,23968.61,24099.94,254800],["2022-02-22",23705.94,23837.27,22589.59,23311.93,267900],["2022-02-23",23114.93,24034.28,23114.93,23705.94,212000],["2022-02-24",23508.94,24559.62,21801.58,22983.6,399600],["2022-02-25",23311.93,23508.94,22983.6,23311.93,171600],["2022-02-28",23311.93,25150.62,23311.93,25084.95,809600],["2022-03-01",25347.62,26398.3,24953.62,25084.95,556700],["2022-03-02",24953.62,25807.3,24625.28,25084.95,205800],["2022-03-03",25084.95,27448.98,24953.62,27120.64,1229600],["2022-03-04",27120.64,27580.32,26201.3,26201.3,542312],["2022-03-07",26266.97,27711.65,26266.97,26792.31,461200],["2022-03-08",28565.33,28893.67,25281.96,25281.96,608800],["2022-03-09",25281.96,26332.64,24690.95,25807.3,517100],["2022-03-10",25675.96,26266.97,25544.63,26069.97,232700],["2022-03-11",26201.3,26398.3,24887.95,24887.95,432800],["2022-03-14",24887.95,25084.95,23114.93,23114.93,604600],["2022-03-15",23114.93,23771.61,22720.93,23640.27,458300],["2022-03-16",23640.27,24165.61,23574.6,23771.61,118000],["2022-03-17",24296.95,24296.95,23246.27,23508.94,226800],["2022-03-18",23640.27,24034.28,23311.93,23837.27,192700],["2022-03-21",23837.27,24822.29,23837.27,24296.95,255600],["2022-03-22",24428.28,24690.95,24034.28,24690.95,274800],["2022-03-23",24756.62,25216.29,24493.95,24559.62,183900],["2022-03-24",24296.95,24493.95,24231.28,24231.28,237400],["2022-03-25",24034.28,24493.95,23968.61,24165.61,292800],["2022-03-28",24165.61,24625.28,23246.27,23443.27,373300],["2022-03-29",23508.94,24362.61,23508.94,23837.27,248500],["2022-03-30",23771.61,23902.94,22983.6,23180.6,330300],["2022-03-31",23180.6,23705.94,22983.6,23049.26,152000],["2022-04-01",23049.26,23508.94,22983.6,23508.94,170900],["2022-04-04",23574.6,23837.27,23180.6,23640.27,233200],["2022-04-05",23640.27,23902.94,23574.6,23574.6,151000],["2022-04-06",23574.6,24296.95,23574.6,23771.61,238900],["2022-04-07",23968.61,24559.62,23443.27,23705.94,112300],["2022-04-08",23705.94,23705.94,21341.91,22655.26,138200],["2022-04-12",22326.92,22655.26,20685.24,20685.24,159900],["2022-04-13",20816.57,21276.24,20422.57,21210.58,111300],["2022-04-14",21341.91,21801.58,21210.58,21670.25,107600],["2022-04-15",21473.25,21538.91,20882.24,20882.24,57700],["2022-04-18",20947.91,21013.57,19240.55,19962.9,188400],["2022-04-19",20356.9,20356.9,18386.88,18386.88,134800],["2022-04-20",18386.88,18715.22,16613.86,16613.86,165200],["2022-04-21",16613.86,16613.86,14972.17,15234.84,393600],["2022-04-22",15103.51,15891.52,13724.49,13724.49,326500],["2022-04-25",13724.49,14446.83,12411.14,12411.14,597100],["2022-04-26",12411.14,13133.48,11294.8,13133.48,229700],["2022-04-27",13790.16,14446.83,13067.82,14446.83,208300],["2022-04-28",15037.84,15563.18,14446.83,15300.51,278800],["2022-04-29",15825.85,16810.86,15234.84,16810.86,340900],["2022-05-04",17139.2,17730.2,16416.86,17336.2,240700],["2022-05-05",18058.54,18058.54,15957.18,16416.86,273700],["2022-05-06",16285.52,16942.19,15366.18,16219.85,255300],["2022-05-09",16219.85,16219.85,14643.83,14643.83,163200],["2022-05-10",13264.82,14709.5,13199.15,13855.83,374000],["2022-05-11",14249.83,15103.51,14118.5,14972.17,189800],["2022-05-12",14775.17,15103.51,13790.16,13921.49,189300],["2022-05-13",13790.16,13921.49,12542.48,12542.48,375900],["2022-05-16",12542.48,13724.49,12214.14,12608.14,169900],["2022-05-17",12936.48,13855.83,12476.81,13855.83,184400],["2022-05-18",14446.83,15037.84,13724.49,14643.83,329200],["2022-05-19",14840.84,14840.84,13855.83,14381.17,163700],["2022-05-20",14315.5,14840.84,14249.83,14840.84,133500],["2022-05-23",14840.84,15300.51,14118.5,14381.17,240400],["2022-05-24",14381.17,14381.17,13133.48,13593.16,166100],["2022-05-25",13461.82,14775.17,13330.49,14381.17,268800],["2022-05-26",14381.17,14972.17,14381.17,14709.5,247600],["2022-05-27",14709.5,16154.19,14709.5,15957.18,513700],["2022-05-30",16416.86,16416.86,15760.18,15825.85,168300],["2022-05-31",15825.85,15825.85,15366.18,15431.84,252200],["2022-06-01",15169.17,15366.18,14840.84,14972.17,346000],["2022-06-02",14972.17,15431.84,14775.17,14906.5,173700],["2022-06-03",15037.84,15103.51,14643.83,14906.5,192400],["2022-06-06",14906.5,14972.17,14315.5,14315.5,163200],["2022-06-07",14118.5,14249.83,13593.16,13987.16,250400],["2022-06-08",14315.5,14775.17,13987.16,14446.83,188000],["2022-06-09",14446.83,15891.52,14315.5,15431.84,323400],["2022-06-10",15366.18,15431.84,14446.83,14578.17,194300],["2022-06-13",14381.17,14381.17,13199.15,13264.82,163600],["2022-06-14",12870.81,13790.16,12805.15,12936.48,177700],["2022-06-15",12936.48,13264.82,12082.81,12345.48,198000],["2022-06-16",12345.48,13002.15,12345.48,12476.81,126600],["2022-06-17",11951.47,12279.81,11229.13,11294.8,260400],["2022-06-20",11294.8,11360.46,10178.45,10178.45,188800],["2022-06-21",10178.45,10506.79,9193.44,9324.77,147200],["2022-06-22",9390.44,10244.12,9390.44,10244.12,93600],["2022-06-23",10638.12,11229.13,10309.79,11229.13,144800],["2022-06-24",11294.8,11885.8,11163.46,11229.13,124700],["2022-06-27",11360.46,11820.14,11163.46,11688.8,125400],["2022-06-28",11623.13,11885.8,11294.8,11557.47,104900],["2022-06-29",11229.13,12017.14,11163.46,11885.8,127300],["2022-06-30",11885.8,12017.14,11294.8,11294.8,121800],["2022-07-01",11163.46,11557.47,10703.79,11557.47,219700],["2022-07-04",11623.13,11820.14,11229.13,11491.8,53800],["2022-07-05",11426.13,11754.47,10900.79,10900.79,108300],["2022-07-06",11032.13,11229.13,10506.79,10506.79,88400],["2022-07-07",10900.79,10900.79,10178.45,10506.79,81100],["2022-07-08",10769.46,11097.79,10506.79,11097.79,200800],["2022-07-11",11032.13,11491.8,11032.13,11229.13,163700],["2022-07-12",11294.8,11688.8,11032.13,11557.47,95900],["2022-07-13",11426.13,11951.47,11426.13,11491.8,164200],["2022-07-14",11426.13,11754.47,11097.79,11754.47,128000],["2022-07-15",11754.47,12542.48,11754.47,12214.14,306600],["2022-07-18",12608.14,12608.14,12017.14,12017.14,131400],["2022-07-19",12082.81,12082.81,11754.47,11820.14,125000],["2022-07-20",12017.14,13002.15,11951.47,12739.48,732200],["2022-07-21",13417.91,13568.68,12965.62,12965.62,152300],["2022-07-22",13041.01,13191.77,12890.24,12965.62,74700],["2022-07-25",12965.62,12965.62,11684.14,12136.43,327500],["2022-07-26",11382.61,12211.81,11382.61,11910.28,167300],["2022-07-27",12061.05,12211.81,11759.52,11910.28,41900],["2022-07-28",12061.05,12362.57,11985.66,12287.19,196800],["2022-07-29",12287.19,12513.34,12211.81,12437.95,172700],["2022-08-01",12513.34,13116.39,12513.34,12890.24,270400],["2022-08-02",12890.24,13116.39,12814.86,12965.62,172200],["2022-08-03",12814.86,13945.58,12739.48,13794.82,350400],["2022-08-04",13794.82,14096.35,13267.15,13493.3,231800],["2022-08-05",13417.91,13568.68,13116.39,13568.68,141900],["2022-08-08",13719.44,13945.58,13417.91,13719.44,217400],["2022-08-09",13719.44,14171.73,13719.44,13794.82,260500],["2022-08-10",13719.44,13794.82,13568.68,13719.44,109700],["2022-08-11",13794.82,13945.58,13342.53,13417.91,193400],["2022-08-12",13417.91,14171.73,13191.77,13870.2,367300],["2022-08-15",13945.58,14397.87,13794.82,13794.82,230200],["2022-08-16",13719.44,14247.11,13719.44,13945.58,211000],["2022-08-17",13945.58,14020.97,13568.68,13644.06,205700],["2022-08-18",13719.44,13719.44,13417.91,13493.3,176500],["2022-08-19",13493.3,13568.68,12965.62,13041.01,313100],["2022-08-22",12890.24,13267.15,12890.24,13041.01,136900],["2022-08-23",12890.24,13267.15,12890.24,13191.77,104100],["2022-08-24",13417.91,13417.91,13267.15,13267.15,103600],["2022-08-25",13267.15,13794.82,13191.77,13719.44,365900],["2022-08-26",13719.44,13945.58,13417.91,13417.91,128700],["2022-08-29",13342.53,13342.53,12664.1,13041.01,205600],["2022-08-30",13342.53,13417.91,12965.62,13041.01,114700],["2022-08-31",12890.24,13342.53,12814.86,13116.39,144800],["2022-09-05",13116.39,14397.87,13116.39,14322.49,704500],["2022-09-06",14322.49,15076.31,13945.58,13945.58,421400],["2022-09-07",13945.58,14624.02,13945.58,14171.73,799600],["2022-09-08",14171.73,14624.02,13945.58,14322.49,481400],["2022-09-09",14322.49,15528.6,14322.49,15528.6,1436400],["2022-09-12",15754.74,16810.08,15679.36,16207.03,663000],["2022-09-13",16207.03,16433.18,15679.36,16131.65,624400],["2022-09-14",14699.4,16131.65,14624.02,16056.27,789400],["2022-09-15",16131.65,16508.56,15905.5,16357.79,466300],["2022-09-16",16282.41,16282.41,14850.16,14850.16,750400],["2022-09-19",14850.16,15227.07,13417.91,13568.68,1114800],["2022-09-20",13568.68,13945.58,13041.01,13945.58,537400],["2022-09-21",13568.68,14171.73,12814.86,13945.58,322400],["2022-09-22",13568.68,14322.49,13493.3,14247.11,397400],["2022-09-23",14020.97,14397.87,13945.58,13945.58,356200],["2022-09-26",13719.44,13719.44,12588.72,12664.1,563300],["2022-09-27",12513.34,13191.77,12513.34,12814.86,361300],["2022-09-28",12814.86,12965.62,12362.57,12664.1,357000],["2022-09-29",13041.01,13191.77,12287.19,12287.19,301200],["2022-09-30",12287.19,12739.48,11307.23,12437.95,420300],["2022-10-03",12437.95,12739.48,11231.85,11231.85,279700],["2022-10-04",12287.19,12287.19,11005.7,11156.47,321200],["2022-10-05",11684.14,11910.28,11307.23,11910.28,282000],["2022-10-06",12061.05,12136.43,10779.56,11231.85,398100],["2022-10-07",11382.61,11382.61,10176.51,10553.42,361000],["2022-10-10",10251.89,11382.61,9799.6,11081.09,295100],["2022-10-11",11231.85,11231.85,10025.74,10025.74,396600],["2022-10-12",10176.51,11005.7,10025.74,10779.56,371000],["2022-10-13",11005.7,11005.7,10553.42,10930.32,204400],["2022-10-14",9874.98,11533.38,9874.98,10779.56,334000],["2022-10-17",10553.42,10779.56,10176.51,10628.8,200900],["2022-10-18",10628.8,11005.7,10553.42,10779.56,245200],["2022-10-19",10779.56,10930.32,10478.03,10704.18,75400],["2022-10-20",10704.18,10854.94,10628.8,10779.56,119065],["2022-10-21",10854.94,10854.94,9724.22,9724.22,632900],["2022-10-24",9799.6,10101.13,8819.64,8819.64,271300],["2022-10-25",8442.73,9347.31,7990.44,8442.73,612465],["2022-10-26",8442.73,8442.73,7915.06,7915.06,87000],["2022-10-27",7161.25,8593.5,7161.25,8518.11,228100],["2022-10-28",8518.11,8668.88,8141.21,8141.21,250000],["2022-10-31",8141.21,8141.21,7387.39,7387.39,631900],["2022-11-01",7387.39,7764.3,7161.25,7538.15,287300],["2022-11-02",7538.15,7990.44,7538.15,7764.3,497500],["2022-11-03",7839.68,7839.68,7387.39,7538.15,139800],["2022-11-04",7387.39,7538.15,6859.72,6859.72,392200],["2022-11-07",6935.1,6935.1,6181.29,6181.29,397400],["2022-11-08",5729.0,6181.29,5653.62,5955.14,354300],["2022-11-09",5427.47,6181.29,5427.47,5729.0,262800],["2022-11-10",5201.33,5653.62,5201.33,5201.33,489600],["2022-11-11",4749.04,5352.09,4749.04,5276.71,541900],["2022-11-14",5276.71,5276.71,4899.8,5201.33,324700],["2022-11-15",5125.94,5276.71,4749.04,4749.04,1093915],["2022-11-16",4447.51,5201.33,4372.13,5201.33,1214480],["2022-11-17",4749.04,5653.62,4749.04,5653.62,458700],["2022-11-18",5125.94,6181.29,5125.94,6181.29,1023100],["2022-11-21",6633.58,6784.34,6332.05,6784.34,736300],["2022-11-22",7236.63,7236.63,6332.05,6332.05,925800],["2022-11-23",6633.58,6633.58,5955.14,5955.14,363500],["2022-11-24",5729.0,6482.81,5578.23,6407.43,457900],["2022-11-25",6558.19,7010.48,6407.43,7010.48,925300],["2022-11-28",7161.25,7688.92,7161.25,7688.92,812000],["2022-11-29",7915.06,8291.97,6935.1,7839.68,777800],["2022-11-30",7915.06,8065.82,7538.15,7990.44,680600],["2022-12-01",8216.59,8744.26,8065.82,8141.21,924300],["2022-12-02",8141.21,8518.11,7764.3,8442.73,734300],["2022-12-05",8744.26,8895.02,8518.11,8744.26,677600],["2022-12-06",8744.26,8744.26,7915.06,7915.06,1100800],["2022-12-07",7688.92,7764.3,7161.25,7161.25,1097000],["2022-12-08",6784.34,7839.68,6784.34,7764.3,562000],["2022-12-09",7839.68,8141.21,7462.77,7915.06,461100],["2022-12-12",7915.06,8291.97,7462.77,7538.15,718800],["2022-12-13",7538.15,7839.68,7312.01,7839.68,379300],["2022-12-14",7990.44,8216.59,7915.06,7990.44,437300],["2022-12-15",7990.44,8216.59,7764.3,8065.82,364600],["2022-12-16",8065.82,8819.64,7915.06,8819.64,2121400],["2022-12-19",9573.46,9648.84,9045.78,9422.69,1311000],["2022-12-20",9422.69,9498.07,8518.11,8668.88,2213600],["2022-12-21",8895.02,8895.02,7839.68,8668.88,810700],["2022-12-22",8668.88,8970.4,8141.21,8668.88,559100],["2022-12-23",8518.11,8593.5,7990.44,8291.97,540600],["2022-12-26",8291.97,8367.35,7462.77,7462.77,1235900],["2022-12-27",7236.63,8141.21,7236.63,8141.21,657600],["2022-12-28",8291.97,8367.35,8141.21,8291.97,489600],["2022-12-29",8291.97,8291.97,7839.68,7915.06,460900],["2022-12-30",7990.44,8141.21,7688.92,7990.44,652000],["2023-01-03",8141.21,8744.26,7990.44,8744.26,616900],["2023-01-04",8744.26,9196.55,8593.5,8744.26,786400],["2023-01-05",7915.06,9121.17,7915.06,8970.4,964100],["2023-01-06",8895.02,9045.78,8593.5,8593.5,559700],["2023-01-09",8819.64,8970.4,8668.88,8895.02,913600],["2023-01-10",8970.4,9422.69,8593.5,9196.55,948900],["2023-01-11",9422.69,9874.98,9196.55,9498.07,937000],["2023-01-12",9573.46,9648.84,9271.93,9498.07,457000],["2023-01-13",9573.46,9799.6,9121.17,9196.55,601500],["2023-01-16",9271.93,9648.84,9121.17,9498.07,521700],["2023-01-17",9573.46,10176.51,9573.46,10176.51,808400],["2023-01-18",10176.51,10327.27,9874.98,9950.36,521600],["2023-01-19",9874.98,10025.74,9573.46,9799.6,822200],["2023-01-27",9950.36,10176.51,9799.6,9799.6,630300],["2023-01-30",9799.6,10327.27,9799.6,10025.74,930100],["2023-01-31",9422.69,10176.51,9422.69,10176.51,553400],["2023-02-01",10176.51,10478.03,9422.69,9573.46,1294600],["2023-02-02",9573.46,9799.6,9271.93,9347.31,741400],["2023-02-03",9498.07,9648.84,9271.93,9347.31,366600],["2023-02-06",10251.89,10251.89,9121.17,9271.93,428100],["2023-02-07",9271.93,9422.69,8593.5,8744.26,615600],["2023-02-08",9045.78,9422.69,8518.11,9196.55,592000],["2023-02-09",9196.55,9347.31,9045.78,9196.55,284800],["2023-02-10",9045.78,9271.93,8895.02,9196.55,384200],["2023-02-13",9045.78,9121.17,8593.5,8744.26,508200],["2023-02-14",8744.26,9196.55,8744.26,9121.17,321300],["2023-02-15",9196.55,9573.46,9045.78,9498.07,614600],["2023-02-16",9648.84,9950.36,9422.69,9874.98,915100],["2023-02-17",9950.36,9950.36,9573.46,9724.22,495800],["2023-02-20",9799.6,10025.74,9724.22,10025.74,797800],["2023-02-21",10176.51,10251.89,9874.98,9874.98,760600],["2023-02-22",9799.6,10176.51,9573.46,9648.84,1195400],["2023-02-23",9648.84,9724.22,9121.17,9648.84,584600],["2023-02-24",9648.84,9874.98,9422.69,9422.69,398200],["2023-02-27",9422.69,9422.69,8895.02,8895.02,438000],["2023-02-28",9271.93,9347.31,8895.02,8895.02,310400],["2023-03-01",8895.02,9573.46,8819.64,9573.46,388600],["2023-03-02",9573.46,9648.84,9347.31,9422.69,177200],["2023-03-03",9422.69,9874.98,9422.69,9498.07,1125200],["2023-03-06",9573.46,9874.98,9498.07,9573.46,153000],["2023-03-07",9573.46,10176.51,8744.26,9950.36,1083200],["2023-03-08",9950.36,10025.74,9799.6,10025.74,391800],["2023-03-09",10101.13,10251.89,9874.98,9950.36,675800],["2023-03-10",10025.74,10025.74,9573.46,9799.6,700900],["2023-03-13",9724.22,9799.6,9498.07,9573.46,665100],["2023-03-14",9648.84,9648.84,8970.4,9347.31,996400],["2023-03-15",9498.07,9799.6,9498.07,9799.6,523300],["2023-03-16",10251.89,10251.89,9422.69,9498.07,379700],["2023-03-17",9498.07,9648.84,9422.69,9422.69,212900],["2023-03-20",9347.31,9573.46,9121.17,9271.93,401200],["2023-03-21",9121.17,9422.69,9121.17,9347.31,442800],["2023-03-22",9422.69,9498.07,9271.93,9422.69,141600],["2023-03-23",9347.31,9498.07,9121.17,9422.69,220700],["2023-03-24",9422.69,9498.07,9347.31,9347.31,230800],["2023-03-27",9347.31,9573.46,9271.93,9347.31,319600],["2023-03-28",9498.07,9573.46,9347.31,9498.07,293700],["2023-03-29",9498.07,9799.6,9347.31,9648.84,624100],["2023-03-30",9724.22,9799.6,9422.69,9573.46,504000],["2023-03-31",9573.46,9573.46,9196.55,9498.07,501700],["2023-04-03",9573.46,9648.84,9347.31,9498.07,382500],["2023-04-04",9573.46,10025.74,9573.46,10025.74,1863200],["2023-04-05",9950.36,10101.13,9874.98,10101.13,780200],["2023-04-06",10176.51,10478.03,10101.13,10176.51,1778300],["2023-04-07",10251.89,10251.89,9799.6,10101.13,664400],["2023-04-10",10101.13,10176.51,9648.84,9648.84,979500],["2023-04-11",9648.84,9874.98,9573.46,9799.6,580200],["2023-04-12",9874.98,9874.98,9648.84,9724.22,426300],["2023-04-13",9648.84,9724.22,9422.69,9724.22,481300],["2023-04-14",9724.22,9874.98,9573.46,9573.46,585300],["2023-04-17",9573.46,9724.22,9422.69,9648.84,408400],["2023-04-18",9724.22,9724.22,9422.69,9648.84,397700],["2023-04-19",9648.84,9648.84,9422.69,9422.69,575900],["2023-04-20",9422.69,9422.69,9196.55,9196.55,542300],["2023-04-21",9196.55,9347.31,9045.78,9347.31,367600],["2023-04-24",9347.31,9347.31,9045.78,9121.17,373400],["2023-04-25",9121.17,9422.69,9045.78,9271.93,462700],["2023-04-26",9196.55,9573.46,9121.17,9573.46,528300],["2023-04-27",9498.07,9648.84,9347.31,9347.31,217500],["2023-04-28",9422.69,9422.69,9271.93,9422.69,335600],["2023-05-04",9347.31,9422.69,9271.93,9347.31,241200],["2023-05-05",9347.31,9498.07,9271.93,9422.69,250400],["2023-05-08",9498.07,9573.46,9422.69,9573.46,295300],["2023-05-09",9573.46,9950.36,9573.46,9950.36,1095800],["2023-05-10",10025.74,10478.03,9874.98,10402.65,1657700],["2023-05-11",10402.65,11081.09,10251.89,11005.7,1797500],["2023-05-12",11081.09,11533.38,10930.32,11307.23,1377700],["2023-05-15",11457.99,11457.99,10930.32,10930.32,851800],["2023-05-16",10854.94,11382.61,10854.94,11307.23,916800],["2023-05-17",11307.23,11457.99,10930.32,11005.7,789400],["2023-05-18",11005.7,11156.47,10930.32,10930.32,578400],["2023-05-19",10930.32,11910.28,10854.94,11457.99,1705500],["2023-05-22",11759.52,11910.28,11457.99,11834.9,1223600],["2023-05-23",11834.9,11910.28,11307.23,11457.99,1202200],["2023-05-24",11608.76,11608.76,11307.23,11307.23,1147400],["2023-05-25",11382.61,11759.52,11231.85,11533.38,792500],["2023-05-26",11533.38,12287.19,11457.99,12061.05,1654600],["2023-05-29",12437.95,12437.95,11834.9,12211.81,1032200],["2023-05-30",12211.81,12362.57,11985.66,12287.19,999000],["2023-05-31",12362.57,12664.1,12136.43,12437.95,919800],["2023-06-01",12061.05,12588.72,11985.66,12287.19,890300],["2023-06-02",11684.14,12588.72,11684.14,12061.05,991800],["2023-06-05",12061.05,12513.34,12061.05,12287.19,813900],["2023-06-06",12061.05,12362.57,12061.05,12136.43,701200],["2023-06-07",12136.43,13342.53,12061.05,13342.53,2305300],["2023-06-08",13719.44,13870.2,12965.62,12965.62,863100],["2023-06-09",12814.86,13794.82,12814.86,13794.82,1436800],["2023-06-12",13568.68,13945.58,13041.01,13417.91,1222800],["2023-06-13",13267.15,14096.35,13267.15,13644.06,1562100],["2023-06-14",13417.91,13794.82,12965.62,13041.01,906600],["2023-06-15",12890.24,13267.15,12814.86,13116.39,684500],["2023-06-16",13116.39,13568.68,13041.01,13116.39,739000],["2023-06-19",12965.62,13342.53,12965.62,12965.62,607900],["2023-06-20",12965.62,13568.68,12965.62,13568.68,965200],["2023-06-21",13719.44,14020.97,13493.3,13945.58,1039900],["2023-06-22",13794.82,14171.73,13794.82,14020.97,867000],["2023-06-23",14020.97,14473.26,13945.58,14322.49,993800],["2023-06-26",13945.58,14397.87,13417.91,14096.35,1011700],["2023-06-27",13568.68,14322.49,13568.68,14096.35,800100],["2023-06-28",14322.49,14322.49,13719.44,13794.82,878900],["2023-06-29",13568.68,13870.2,13568.68,13568.68,623800],["2023-06-30",13568.68,13719.44,13191.77,13267.15,592400],["2023-07-03",13191.77,13493.3,13116.39,13191.77,429600],["2023-07-04",13191.77,13719.44,13191.77,13644.06,597300],["2023-07-05",13644.06,14020.97,13644.06,13870.2,841200],["2023-07-06",13568.68,13945.58,13417.91,13417.91,628300],["2023-07-07",13342.53,14096.35,13267.15,14020.97,1115700],["2023-07-10",14096.35,14397.87,13870.2,14171.73,969500],["2023-07-11",14247.11,14247.11,13870.2,13870.2,862700],["2023-07-12",13417.91,14096.35,13417.91,13794.82,576400],["2023-07-13",13794.82,14171.73,13794.82,14096.35,728900],["2023-07-14",13945.58,14699.4,13945.58,14624.02,1403400],["2023-07-17",14473.26,14850.16,14322.49,14473.26,745800],["2023-07-18",14473.26,14699.4,14322.49,14397.87,603600],["2023-07-19",14397.87,14548.64,14171.73,14171.73,830900],["2023-07-20",14171.73,14624.02,14096.35,14624.02,651400],["2023-07-21",14624.02,14774.78,14473.26,14699.4,612500],["2023-07-24",14925.54,14925.54,14473.26,14548.64,543200],["2023-07-25",14699.4,14850.16,14397.87,14397.87,719100],["2023-07-26",14397.87,14699.4,14322.49,14473.26,778900],["2023-07-27",14397.87,14548.64,14096.35,14322.49,748200],["2023-07-28",14322.49,14548.64,14247.11,14322.49,581000],["2023-07-31",14322.49,14397.87,13719.44,13870.2,1342100],["2023-08-01",12814.86,14020.97,12814.86,13568.68,491400],["2023-08-02",13568.68,13794.82,13417.91,13719.44,458800],["2023-08-03",13191.77,13794.82,13191.77,13417.91,802100],["2023-08-04",13417.91,13719.44,13342.53,13719.44,476000],["2023-08-07",13945.58,13945.58,13644.06,13794.82,448100],["2023-08-08",13719.44,14020.97,13719.44,13794.82,660100],["2023-08-09",13794.82,14171.73,13644.06,14096.35,1081100],["2023-08-10",14171.73,14322.49,13794.82,13870.2,609400],["2023-08-11",13870.2,14548.64,13493.3,14397.87,1128700],["2023-08-14",14473.26,15076.31,14473.26,14699.4,1303800],["2023-08-15",14850.16,14850.16,14247.11,14624.02,945700],["2023-08-16",14624.02,14624.02,14247.11,14397.87,501100],["2023-08-17",14397.87,14699.4,14171.73,14171.73,975400],["2023-08-18",14171.73,14171.73,12814.86,12814.86,1509500],["2023-08-21",12814.86,12965.62,12287.19,12513.34,620500],["2023-08-22",12513.34,12664.1,11533.38,12513.34,843000],["2023-08-23",12513.34,12890.24,12061.05,12513.34,601700],["2023-08-24",12513.34,12890.24,12513.34,12890.24,505900],["2023-08-25",12890.24,13041.01,12664.1,12739.48,499900],["2023-08-28",12739.48,13191.77,12739.48,13191.77,761700],["2023-08-29",13191.77,13342.53,12965.62,13041.01,449000],["2023-08-30",13116.39,13342.53,13041.01,13342.53,553100],["2023-08-31",13417.91,13945.58,13417.91,13493.3,979800],["2023-09-05",14486.67,14817.79,13824.42,13989.98,677800],["2023-09-06",14072.76,15314.48,13824.42,15314.48,1683000],["2023-09-07",15314.48,15893.94,15314.48,15314.48,1148600],["2023-09-08",15314.48,16059.5,15148.91,15728.38,1407000],["2023-09-11",15728.38,16142.29,15066.13,15066.13,1231100],["2023-09-12",15066.13,15976.72,15066.13,15976.72,1001900],["2023-09-13",15976.72,17549.56,15976.72,17052.88,1683700],["2023-09-14",17052.88,17052.88,16307.85,16556.19,981300],["2023-09-15",16638.97,17218.44,16390.63,16887.31,685400],["2023-09-18",16638.97,17797.9,16638.97,17052.88,1322400],["2023-09-19",17052.88,18460.15,16638.97,18460.15,1207000],["2023-09-20",18708.5,18791.28,18129.03,18377.37,797400],["2023-09-21",18625.71,20115.77,18211.81,18956.84,1806800],["2023-09-22",18211.81,19784.65,17384.0,19205.18,2244000],["2023-09-25",19039.62,19205.18,17301.22,17301.22,1029600],["2023-09-26",16721.75,17052.88,15645.6,15645.6,2088500],["2023-09-27",15231.7,16307.85,14817.79,16307.85,1229700],["2023-09-28",16473.41,17135.66,15811.16,16721.75,1253900],["2023-09-29",16887.31,17218.44,16307.85,16307.85,984100],["2023-10-02",16059.5,16887.31,16059.5,16307.85,806400],["2023-10-03",16307.85,16307.85,14735.01,14735.01,1823000],["2023-10-04",14735.01,15480.04,13907.2,14900.57,1245200],["2023-10-05",14900.57,15397.26,14735.01,14817.79,885300],["2023-10-06",14900.57,15314.48,14403.89,15314.48,917600],["2023-10-09",15314.48,16307.85,15148.91,16307.85,1322500],["2023-10-10",16473.41,16804.53,16142.29,16142.29,1425700],["2023-10-11",16142.29,16638.97,15893.94,16638.97,988500],["2023-10-12",16556.19,16887.31,16142.29,16721.75,1115400],["2023-10-13",16390.63,17135.66,16142.29,17135.66,1242600],["2023-10-16",17135.66,17715.12,16556.19,16804.53,1286400],["2023-10-17",16804.53,17052.88,15397.26,15480.04,1032300],["2023-10-18",15480.04,15728.38,13989.98,14238.32,1918800],["2023-10-19",14238.32,14817.79,14072.76,14155.54,836300],["2023-10-20",14321.1,15066.13,14072.76,14983.35,1075500],["2023-10-23",14983.35,15148.91,14321.1,14817.79,839000],["2023-10-24",14983.35,15231.7,14486.67,15231.7,717100],["2023-10-25",15066.13,15811.16,14900.57,14983.35,1064900],["2023-10-26",14983.35,14983.35,13493.3,13493.3,2003400],["2023-10-27",13658.86,14321.1,12913.83,14238.32,849700],["2023-10-30",14238.32,14735.01,13658.86,13658.86,723900],["2023-10-31",13824.42,13989.98,13244.95,13493.3,1040500],["2023-11-01",13493.3,13989.98,13244.95,13989.98,647900],["2023-11-02",14155.54,15231.7,14155.54,15148.91,1213700],["2023-11-03",15148.91,15314.48,14486.67,15231.7,1513600],["2023-11-06",15231.7,15645.6,15231.7,15645.6,1203000],["2023-11-07",15728.38,15893.94,15314.48,15480.04,1102400],["2023-11-08",15314.48,16970.1,15231.7,16970.1,1820600],["2023-11-09",16970.1,18211.81,16970.1,17466.78,2037100],["2023-11-10",17466.78,18046.25,17135.66,17384.0,1644000],["2023-11-13",17384.0,18625.71,17384.0,18046.25,1767400],["2023-11-14",18294.59,18460.15,17549.56,18046.25,1014600],["2023-11-15",18377.37,19205.18,17549.56,17715.12,1550000],["2023-11-16",17632.34,18211.81,17384.0,18211.81,1161400],["2023-11-17",18211.81,18542.93,17549.56,17797.9,2036500],["2023-11-20",17632.34,18211.81,16721.75,18211.81,1099100],["2023-11-21",18211.81,19370.74,18211.81,18791.28,1972200],["2023-11-22",18708.5,18874.06,18460.15,18874.06,1331600],["2023-11-23",18956.84,19039.62,17052.88,17052.88,2148800],["2023-11-24",16059.5,17797.9,15480.04,17797.9,1658100],["2023-11-27",17797.9,18129.03,17466.78,17632.34,811200],["2023-11-28",17218.44,18874.06,17218.44,18708.5,1989100],["2023-11-29",18708.5,19039.62,18460.15,18708.5,1255000],["2023-11-30",19039.62,19205.18,18377.37,18377.37,1234100],["2023-12-01",18377.37,18791.28,18129.03,18708.5,902000],["2023-12-04",18874.06,20198.55,18708.5,19701.87,1854600],["2023-12-05",19701.87,19701.87,19370.74,19453.52,880400],["2023-12-06",19453.52,19784.65,19205.18,19701.87,684800],["2023-12-07",19784.65,19784.65,18377.37,19370.74,2181500],["2023-12-08",19370.74,20281.33,18874.06,19039.62,1656100],["2023-12-11",19122.4,19287.96,18625.71,18791.28,696500],["2023-12-12",19039.62,19287.96,18874.06,18956.84,678900],["2023-12-13",19039.62,19122.4,18294.59,18294.59,1094300],["2023-12-14",18377.37,18791.28,17963.47,18211.81,871200],["2023-12-15",17466.78,18625.71,17384.0,18294.59,627200],["2023-12-18",18377.37,18708.5,18129.03,18460.15,524700],["2023-12-19",18460.15,19122.4,18294.59,19039.62,906600],["2023-12-20",19122.4,19287.96,18791.28,18956.84,338200],["2023-12-21",18874.06,19453.52,18791.28,19205.18,621300],["2023-12-22",19205.18,19370.74,18625.71,18874.06,705900],["2023-12-25",19122.4,19619.09,18874.06,19039.62,1070600],["2023-12-26",19205.18,19453.52,18956.84,19370.74,641900],["2023-12-27",19370.74,19701.87,19287.96,19287.96,739700],["2023-12-28",19205.18,19619.09,19039.62,19205.18,694300],["2023-12-29",19287.96,19370.74,19122.4,19122.4,496700],["2024-01-02",19287.96,19370.74,18791.28,18791.28,950600],["2024-01-03",18791.28,19205.18,18625.71,19205.18,645700],["2024-01-04",19205.18,19370.74,19039.62,19039.62,815100],["2024-01-05",19039.62,19122.4,18874.06,18874.06,671900],["2024-01-08",18956.84,19287.96,18956.84,19039.62,588400],["2024-01-09",19122.4,19122.4,18542.93,18625.71,942500],["2024-01-10",18542.93,18625.71,18129.03,18211.81,1037300],["2024-01-11",18211.81,18625.71,18129.03,18294.59,802300],["2024-01-12",18294.59,18377.37,17880.69,17880.69,867200],["2024-01-15",17963.47,18129.03,17466.78,17466.78,503900],["2024-01-16",17384.0,18625.71,17384.0,18625.71,994000],["2024-01-17",18046.25,18708.5,18046.25,18294.59,619400],["2024-01-18",18294.59,18708.5,18129.03,18542.93,620600],["2024-01-19",18542.93,18625.71,18129.03,18460.15,472100],["2024-01-22",18460.15,19039.62,18460.15,18956.84,1358000],["2024-01-23",19039.62,19122.4,18708.5,18791.28,254900],["2024-01-24",18708.5,18956.84,18625.71,18625.71,401600],["2024-01-25",18625.71,18956.84,18542.93,18708.5,481800],["2024-01-26",18874.06,18956.84,18708.5,18708.5,453800],["2024-01-29",18874.06,18874.06,18211.81,18211.81,835600],["2024-01-30",18460.15,18791.28,18129.03,18460.15,456300],["2024-01-31",18460.15,18625.71,17963.47,18046.25,691700],["2024-02-01",18046.25,18294.59,17880.69,18211.81,543800],["2024-02-02",18211.81,18460.15,18129.03,18211.81,528500],["2024-02-05",18211.81,18377.37,18129.03,18129.03,295500],["2024-02-06",18211.81,18708.5,18129.03,18542.93,782400],["2024-02-07",18542.93,18791.28,18460.15,18708.5,678300],["2024-02-15",18791.28,19453.52,18625.71,19122.4,1922800],["2024-02-16",19205.18,19287.96,18956.84,19039.62,660800],["2024-02-19",19039.62,19453.52,18791.28,19287.96,1973500],["2024-02-20",19287.96,19370.74,19039.62,19287.96,837900],["2024-02-21",19287.96,19370.74,19039.62,19039.62,890100],["2024-02-22",19039.62,19122.4,18625.71,18708.5,1031700],["2024-02-23",18708.5,18791.28,18211.81,18211.81,1364300],["2024-02-26",18211.81,18625.71,18129.03,18542.93,780000],["2024-02-27",18542.93,20364.11,18542.93,19867.43,3089700],["2024-02-28",20032.99,20281.33,19619.09,20198.55,1393800],["2024-02-29",20198.55,20943.58,19950.21,20364.11,1402300],["2024-03-01",20446.9,20695.24,20032.99,20612.46,868800],["2024-03-04",20695.24,21440.27,20695.24,21109.14,1522800],["2024-03-05",21191.92,21357.49,20695.24,21191.92,1112000],["2024-03-06",21191.92,21191.92,20281.33,20943.58,1441200],["2024-03-07",20943.58,21191.92,20695.24,21191.92,935900],["2024-03-08",21191.92,21771.39,20860.8,20943.58,1881900],["2024-03-11",21191.92,21191.92,20115.77,20281.33,1175600],["2024-03-12",20281.33,20695.24,20198.55,20198.55,1096200],["2024-03-13",20364.11,22185.29,20198.55,22185.29,2270200],["2024-03-14",20032.99,22847.54,20032.99,21854.17,1371400],["2024-03-15",21854.17,22681.98,21771.39,22350.86,1297600],["2024-03-18",22350.86,22350.86,20281.33,21026.36,2328700],["2024-03-19",20943.58,22764.76,20943.58,21854.17,1654200],["2024-03-20",21688.61,21936.95,21357.49,21688.61,566800],["2024-03-21",21854.17,22433.64,21688.61,21936.95,817600],["2024-03-22",21936.95,22764.76,21771.39,22516.42,1530400],["2024-03-25",22599.2,23013.1,21936.95,22185.29,719400],["2024-03-26",22185.29,22681.98,21936.95,22516.42,754200],["2024-03-27",22599.2,23509.79,22599.2,22764.76,1033500],["2024-03-28",22847.54,23013.1,22350.86,22516.42,665300],["2024-03-29",22516.42,22599.2,22019.73,22102.51,589700],["2024-04-01",22102.51,22350.86,21854.17,22350.86,902900],["2024-04-02",22185.29,23178.67,22019.73,22847.54,1033700],["2024-04-03",22847.54,22930.32,21936.95,22102.51,688800],["2024-04-04",22102.51,22102.51,21440.27,21688.61,1190200],["2024-04-05",21688.61,21936.95,21109.14,21191.92,941600],["2024-04-08",21109.14,21605.83,20778.02,21109.14,755200],["2024-04-09",21109.14,21771.39,21109.14,21605.83,553700],["2024-04-10",21688.61,21936.95,21440.27,21440.27,473300],["2024-04-11",21191.92,22764.76,21109.14,22599.2,2139300],["2024-04-12",22764.76,23427.01,22764.76,22930.32,1558500],["2024-04-15",22930.32,24751.5,22019.73,22019.73,3004500],["2024-04-16",22019.73,23509.79,21936.95,23509.79,2146500],["2024-04-17",23509.79,23923.69,22350.86,22350.86,1745000],["2024-04-19",22185.29,22185.29,20115.77,20115.77,3134500],["2024-04-22",20115.77,20860.8,20115.77,20529.68,958700],["2024-04-23",20612.46,20695.24,19039.62,19122.4,1299600],["2024-04-24",19453.52,20943.58,19453.52,20778.02,1231900],["2024-04-25",20778.02,20943.58,20281.33,20529.68,836500],["2024-04-26",20281.33,21026.36,20115.77,20860.8,1139300],["2024-05-02",20695.24,21026.36,19950.21,20529.68,1073800],["2024-05-03",20612.46,22102.51,20115.77,21357.49,1826400],["2024-05-06",21523.05,22681.98,21523.05,22433.64,1506500],["2024-05-07",22516.42,23923.69,22516.42,23178.67,1672900],["2024-05-08",23178.67,24999.85,22681.98,24585.94,2102500],["2024-05-09",24585.94,25082.63,24254.82,24337.6,1103900],["2024-05-10",24337.6,25248.19,24254.82,24917.07,1274900],["2024-05-13",24999.85,25579.31,24172.04,24917.07,1188100],["2024-05-14",24917.07,25082.63,24420.38,24917.07,718300],["2024-05-15",24917.07,26324.34,24834.29,25993.22,1314700],["2024-05-16",26158.78,26738.25,25827.66,26241.56,839100],["2024-05-17",26241.56,28145.52,25910.44,28145.52,1220600],["2024-05-20",28145.52,29552.8,28062.74,28724.99,1200900],["2024-05-21",29221.68,29883.92,28062.74,29801.14,1301300],["2024-05-22",29966.7,30546.17,28973.33,30215.05,776900],["2024-05-23",27234.93,30132.27,27234.93,29718.36,772200],["2024-05-24",29718.36,29718.36,26903.81,27979.96,2146700],["2024-05-27",27979.96,28890.55,27400.49,28890.55,759200],["2024-05-28",28890.55,29801.14,28890.55,29304.46,554000],["2024-05-29",29304.46,30132.27,28559.43,29221.68,1044400],["2024-05-30",28642.21,29304.46,27979.96,29304.46,1223500],["2024-05-31",29387.24,31042.86,29056.11,30380.61,1348200],["2024-06-03",30380.61,30960.08,29801.14,30215.05,740700],["2024-06-04",30463.39,32201.79,30297.83,30711.73,1219000],["2024-06-05",30877.29,31373.98,30132.27,30794.51,980000],["2024-06-06",30794.51,31456.76,30132.27,30711.73,856400],["2024-06-07",30711.73,30877.29,30049.49,30380.61,722400],["2024-06-10",30380.61,31125.64,30049.49,31125.64,710400],["2024-06-11",31456.76,32698.48,31042.86,31953.45,1129700],["2024-06-12",31953.45,31953.45,31291.2,31953.45,471300],["2024-06-13",31953.45,32284.57,31456.76,31622.32,371200],["2024-06-14",31539.54,32201.79,30628.95,30628.95,1040900],["2024-06-17",30628.95,32119.01,29801.14,31456.76,1663900],["2024-06-18",31539.54,31953.45,31373.98,31539.54,454800],["2024-06-19",31539.54,31870.67,31125.64,31208.42,659400],["2024-06-20",31208.42,31456.76,30463.39,31125.64,822700],["2024-06-21",31125.64,32119.01,30877.29,32119.01,1147000],["2024-06-24",28973.33,33112.38,28973.33,30877.29,1528800],["2024-06-25",33940.19,33940.19,30877.29,31622.32,742900],["2024-06-26",31456.76,31622.32,30628.95,31456.76,603700],["2024-06-27",31456.76,31456.76,30380.61,30463.39,942900],["2024-06-28",30463.39,30711.73,28062.74,29387.24,1509000],["2024-07-01",29221.68,29304.46,28228.3,29138.89,853500],["2024-07-02",29221.68,30132.27,29056.11,30132.27,705800],["2024-07-03",30215.05,30380.61,29635.58,29883.92,611200],["2024-07-04",30215.05,30877.29,29387.24,29883.92,644700],["2024-07-05",29883.92,30215.05,29470.02,30215.05,692000],["2024-07-08",30297.83,32864.04,30297.83,32201.79,2032600],["2024-07-09",32367.35,32864.04,32119.01,32450.13,1090300],["2024-07-10",32864.04,35678.59,32698.48,35430.25,2806900],["2024-07-11",36423.62,37665.33,34436.88,34602.44,796600],["2024-07-12",34685.22,35678.59,33609.07,34933.56,1327700],["2024-07-15",34933.56,35430.25,34602.44,35347.47,598800],["2024-07-16",35430.25,36009.71,34022.97,34768.0,1137000],["2024-07-17",34768.0,34933.56,31291.2,31622.32,2474300],["2024-07-18",31622.32,33029.6,31456.76,33029.6,1328400],["2024-07-19",33029.6,33526.29,31705.1,32036.23,861400],["2024-07-22",32036.23,32036.23,29056.11,29718.36,2141800],["2024-07-23",31021.8,31195.59,28849.4,28936.3,1014400],["2024-07-24",28762.51,30848.01,27806.65,30065.94,1569300],["2024-07-25",30065.94,30065.94,29370.78,29805.26,478300],["2024-07-26",29805.26,30413.53,29718.36,30239.74,795600],["2024-07-29",30587.32,32585.92,30587.32,32499.03,1625200],["2024-07-30",32499.03,32499.03,31108.69,31803.86,1241800],["2024-07-31",31803.86,31977.65,29457.67,29892.15,2026000],["2024-08-01",29544.57,30500.42,27372.18,27806.65,1729600],["2024-08-02",27806.65,29631.47,26677.01,29457.67,1249500],["2024-08-05",29110.09,29110.09,26850.8,26937.7,1437300],["2024-08-06",26850.8,28328.03,26503.22,27980.45,1114100],["2024-08-07",28067.34,28588.72,27545.97,28501.82,767200],["2024-08-08",28501.82,28588.72,27024.59,27806.65,930200],["2024-08-09",27806.65,28414.92,27632.86,28328.03,988500],["2024-08-12",28414.92,29457.67,27806.65,29457.67,1220100],["2024-08-13",29544.57,29718.36,28762.51,29544.57,824900],["2024-08-14",29544.57,29805.26,28849.4,28936.3,542400],["2024-08-15",28936.3,28936.3,27632.86,27893.55,989900],["2024-08-16",28241.13,30587.32,27806.65,30326.63,1630700],["2024-08-19",30413.53,31890.76,30326.63,30848.01,1197800],["2024-08-20",30934.9,31630.07,30587.32,31282.49,1187900],["2024-08-21",31282.49,31977.65,30934.9,31456.28,954300],["2024-08-22",31716.96,31716.96,31021.8,31195.59,524200],["2024-08-23",30761.11,32585.92,30761.11,32499.03,1516500],["2024-08-26",32499.03,33889.36,32325.24,32499.03,1158300],["2024-08-27",32585.92,32759.71,31890.76,32064.55,813600],["2024-08-28",32325.24,32499.03,31369.38,32325.24,1061400],["2024-08-29",32325.24,32325.24,31890.76,31890.76,350100],["2024-08-30",31803.86,32151.44,31630.07,31803.86,586200],["2024-09-04",31803.86,31803.86,31195.59,31456.28,645600],["2024-09-05",31456.28,31890.76,30848.01,31108.69,694100],["2024-09-06",31108.69,31108.69,30326.63,30587.32,809100],["2024-09-09",30587.32,31977.65,30326.63,31282.49,772300],["2024-09-10",31716.96,31716.96,30500.42,30848.01,476100],["2024-09-11",30848.01,31369.38,29805.26,30761.11,692300],["2024-09-12",31108.69,31195.59,30500.42,31108.69,345800],["2024-09-13",31108.69,31195.59,30761.11,30848.01,317700],["2024-09-16",30848.01,31021.8,30065.94,30065.94,478900],["2024-09-17",29979.05,30761.11,29544.57,30761.11,579800],["2024-09-18",30848.01,31195.59,30500.42,31108.69,534400],["2024-09-19",31108.69,32325.24,31108.69,31890.76,1514600],["2024-09-20",32064.55,32412.13,31977.65,32064.55,789800],["2024-09-23",31021.8,31977.65,29196.99,31630.07,385100],["2024-09-24",31630.07,31890.76,31456.28,31716.96,352100],["2024-09-25",31803.86,33541.78,31803.86,33020.4,1727200],["2024-09-26",33194.19,33454.88,32672.82,33020.4,717800],["2024-09-27",33020.4,33802.46,32846.61,33367.98,1318300],["2024-09-30",33367.98,34323.84,33367.98,33976.26,1064400],["2024-10-01",33889.36,34845.21,33020.4,33454.88,1466400],["2024-10-02",33541.78,33541.78,33020.4,33194.19,614600],["2024-10-03",33194.19,33367.98,32151.44,32151.44,1448200],["2024-10-04",32151.44,32759.71,32064.55,32412.13,728700],["2024-10-07",32412.13,32759.71,32238.34,32499.03,333300],["2024-10-08",32499.03,33715.57,32151.44,33194.19,1184100],["2024-10-09",33454.88,33454.88,33020.4,33194.19,585800],["2024-10-10",33194.19,33454.88,32672.82,32672.82,661900],["2024-10-11",32672.82,33194.19,32325.24,33107.3,581300],["2024-10-14",33107.3,33454.88,32672.82,33020.4,499900],["2024-10-15",33107.3,33367.98,32585.92,32759.71,646400],["2024-10-16",32759.71,33020.4,32585.92,33020.4,533700],["2024-10-17",33107.3,33367.98,32325.24,33107.3,806600],["2024-10-18",33194.19,33628.67,32672.82,32672.82,685300],["2024-10-21",32672.82,32672.82,30848.01,30848.01,963200],["2024-10-22",31977.65,32064.55,28849.4,30065.94,1708700],["2024-10-23",30065.94,30674.22,29457.67,30674.22,692800],["2024-10-24",32151.44,33107.3,29631.47,29979.05,753800],["2024-10-25",30065.94,30239.74,29805.26,29892.15,425700],["2024-10-28",29892.15,30934.9,29892.15,30326.63,432800],["2024-10-29",29979.05,30500.42,29110.09,30413.53,467700],["2024-10-30",30413.53,30500.42,29892.15,30326.63,460600],["2024-10-31",30326.63,30413.53,29979.05,29979.05,347700],["2024-11-01",29979.05,29979.05,28849.4,29370.78,883500],["2024-11-04",29370.78,29370.78,28501.82,29196.99,581400],["2024-11-05",28936.3,29370.78,28936.3,29196.99,439400],["2024-11-06",26329.43,29979.05,26329.43,29979.05,640000],["2024-11-07",30065.94,30413.53,29892.15,30065.94,342100],["2024-11-08",29892.15,30239.74,29370.78,29544.57,828500],["2024-11-11",28675.61,29979.05,26937.7,29805.26,746900],["2024-11-12",29805.26,30587.32,29718.36,29718.36,470000],["2024-11-13",29544.57,29718.36,28849.4,29718.36,698800],["2024-11-14",29892.15,30239.74,27719.76,27893.55,952800],["2024-11-15",27893.55,28067.34,26416.32,26937.7,1152800],["2024-11-18",26937.7,27806.65,26677.01,27198.38,676300],["2024-11-19",24852.2,27372.18,24852.2,26677.01,360000],["2024-11-20",26677.01,27806.65,26242.53,27198.38,889400],["2024-11-21",27372.18,27372.18,27111.49,27372.18,171500],["2024-11-22",27459.07,27893.55,27285.28,27806.65,537600],["2024-11-25",27806.65,27806.65,27372.18,27545.97,246900],["2024-11-26",27545.97,28414.92,27545.97,28241.13,914800],["2024-11-27",28067.34,28067.34,27806.65,27893.55,258700],["2024-11-28",27980.45,28328.03,27806.65,28154.24,504100],["2024-11-29",27893.55,28241.13,27632.86,28067.34,399300],["2024-12-02",28154.24,28328.03,27632.86,27893.55,432600],["2024-12-03",27806.65,27806.65,27285.28,27285.28,591300],["2024-12-04",27372.18,27632.86,27111.49,27459.07,459600],["2024-12-05",27459.07,28501.82,26850.8,28501.82,1419800],["2024-12-06",28501.82,28762.51,28154.24,28328.03,623600],["2024-12-09",28501.82,28936.3,28328.03,28675.61,860600],["2024-12-10",28936.3,29110.09,28501.82,28675.61,739100],["2024-12-11",28675.61,28762.51,28067.34,28501.82,617800],["2024-12-12",28154.24,28501.82,27980.45,28067.34,393800],["2024-12-13",28328.03,28588.72,27459.07,27632.86,490600],["2024-12-16",27632.86,27806.65,27198.38,27285.28,276300],["2024-12-17",27459.07,27719.76,27024.59,27024.59,401600],["2024-12-18",26937.7,27719.76,26937.7,27719.76,263800],["2024-12-19",27632.86,27893.55,26590.11,27459.07,546300],["2024-12-20",27372.18,27719.76,27111.49,27632.86,307800],["2024-12-23",27632.86,27719.76,27285.28,27632.86,252600],["2024-12-24",27545.97,27545.97,26763.9,27459.07,351800],["2024-12-25",27459.07,28414.92,27285.28,27980.45,884000],["2024-12-26",27980.45,27980.45,27459.07,27545.97,305100],["2024-12-27",27459.07,27545.97,27198.38,27198.38,259000],["2024-12-30",24939.09,27372.18,24939.09,27024.59,655200],["2024-12-31",24330.82,27198.38,24330.82,27198.38,428100],["2025-01-02",26850.8,26937.7,26590.11,26937.7,352200],["2025-01-03",26677.01,26763.9,25894.95,26155.63,498300],["2025-01-06",26155.63,26242.53,24330.82,24504.61,805600],["2025-01-07",24504.61,25025.99,23201.18,23201.18,833200],["2025-01-08",22506.01,23896.34,21115.68,23896.34,567000],["2025-01-09",23461.86,23548.76,23027.39,23027.39,399100],["2025-01-10",23027.39,23288.07,21723.95,21723.95,632900],["2025-01-13",20854.99,22332.22,20854.99,22071.53,577200],["2025-01-14",21115.68,22245.32,21115.68,21723.95,277800],["2025-01-15",19812.24,22853.59,19812.24,22332.22,622200],["2025-01-16",20159.82,22766.7,20159.82,22419.11,359500],["2025-01-17",22332.22,22679.8,22332.22,22419.11,305900],["2025-01-20",22766.7,22766.7,22158.43,22332.22,224700],["2025-01-21",22332.22,22332.22,21723.95,21897.74,270600],["2025-01-22",21463.26,21984.64,21463.26,21463.26,295200],["2025-01-23",21463.26,21984.64,21463.26,21637.05,240400],["2025-01-24",21723.95,22158.43,21637.05,21723.95,322900],["2025-02-03",22071.53,23896.34,22071.53,23896.34,1611900],["2025-02-04",21550.16,25373.57,21550.16,24852.2,738200],["2025-02-05",25025.99,25373.57,24330.82,24678.41,721400],["2025-02-06",24678.41,25634.26,24591.51,25199.78,758300],["2025-02-07",25634.26,25634.26,24591.51,24591.51,782200],["2025-02-10",24765.3,24765.3,23548.76,23548.76,1035000],["2025-02-11",23288.07,24330.82,22853.59,24243.93,741000],["2025-02-12",24157.03,24330.82,23548.76,23722.55,413600],["2025-02-13",23722.55,24243.93,23548.76,23983.24,376900],["2025-02-14",23983.24,24678.41,23983.24,24157.03,534400],["2025-02-17",24157.03,24417.72,23983.24,23983.24,434200],["2025-02-18",23896.34,24939.09,23896.34,24504.61,717400],["2025-02-19",24504.61,25547.36,24504.61,25460.47,1145000],["2025-02-20",25373.57,25721.16,25199.78,25286.68,654800],["2025-02-21",25199.78,25373.57,24765.3,24939.09,778500],["2025-02-24",25460.47,27372.18,25373.57,26503.22,1556400],["2025-02-25",26590.11,26763.9,26068.74,26503.22,567100],["2025-02-26",26503.22,26937.7,26068.74,26416.32,636200],["2025-02-27",26763.9,28588.72,26068.74,27980.45,2754000],["2025-02-28",27980.45,27980.45,27372.18,27632.86,754500],["2025-03-03",27719.76,27719.76,26763.9,26937.7,1163400],["2025-03-04",26763.9,27545.97,26503.22,27285.28,4655100],["2025-03-05",27459.07,27545.97,26763.9,26763.9,506900],["2025-03-06",26763.9,27719.76,26763.9,27719.76,901600],["2025-03-07",27806.65,27980.45,27198.38,27632.86,1026000],["2025-03-10",27632.86,27806.65,27285.28,27372.18,674800],["2025-03-11",27198.38,27459.07,25808.05,27111.49,807400],["2025-03-12",27111.49,27632.86,26937.7,26937.7,564300],["2025-03-13",26937.7,27545.97,26416.32,26416.32,1042100],["2025-03-14",26416.32,26590.11,25286.68,25460.47,1242600],["2025-03-17",25373.57,26416.32,25373.57,26068.74,580700],["2025-03-18",26155.63,26677.01,25634.26,25721.16,560700],["2025-03-19",25981.84,25981.84,25199.78,25460.47,607600],["2025-03-20",25460.47,25808.05,24939.09,25460.47,580700],["2025-03-21",25025.99,25894.95,23461.86,25373.57,194000],["2025-03-24",25373.57,25373.57,24504.61,24939.09,741800],["2025-03-25",24417.72,25373.57,24243.93,25199.78,485000],["2025-03-26",25199.78,25981.84,25025.99,25721.16,846700],["2025-03-27",24417.72,25721.16,23896.34,25286.68,337300],["2025-03-28",25112.88,25460.47,24591.51,24852.2,500900],["2025-03-31",24504.61,24678.41,24070.13,24157.03,742500],["2025-04-01",24070.13,24678.41,24070.13,24417.72,239200],["2025-04-02",24765.3,25634.26,24765.3,24852.2,852900],["2025-04-03",23461.86,24157.03,22419.11,22419.11,1404800],["2025-04-04",20507.41,21463.26,20246.72,20594.3,1457200],["2025-04-08",20594.3,20594.3,18595.7,18595.7,541600],["2025-04-09",16770.89,17379.16,16770.89,16770.89,1031400],["2025-04-10",16857.78,18421.91,16770.89,18421.91,193400],["2025-04-11",20159.82,20246.72,17813.64,19117.07,2065200],["2025-04-14",18074.33,19986.03,17205.37,19464.66,786100],["2025-04-15",19464.66,19638.45,18769.49,19030.18,888900],["2025-04-16",17813.64,19290.87,17813.64,18335.01,498600],["2025-04-17",18335.01,18682.6,18074.33,18682.6,398300],["2025-04-18",18856.39,19464.66,18769.49,18856.39,752700],["2025-04-21",18943.28,19203.97,18682.6,18769.49,338700],["2025-04-22",18682.6,18769.49,16944.68,17726.74,1591200],["2025-04-23",17726.74,19030.18,17726.74,18769.49,579900],["2025-04-24",17466.05,19117.07,17466.05,18856.39,648500],["2025-04-25",18943.28,19117.07,18682.6,18856.39,440000],["2025-04-28",19030.18,19812.24,18856.39,19290.87,926800],["2025-04-29",19377.76,19725.35,19203.97,19638.45,707300],["2025-05-05",19899.14,21289.47,19725.35,21289.47,1360300],["2025-05-06",21463.26,22158.43,20681.2,20768.09,687400],["2025-05-07",21115.68,21115.68,20507.41,21115.68,633000],["2025-05-08",21289.47,21550.16,20854.99,21202.57,811700],["2025-05-09",21202.57,21376.37,20768.09,20768.09,606200],["2025-05-12",20854.99,21115.68,20159.82,20768.09,1017800],["2025-05-13",21115.68,21289.47,20854.99,21289.47,702000],["2025-05-14",21376.37,21723.95,21115.68,21637.05,1628000],["2025-05-15",21637.05,21810.84,21202.57,21637.05,881500],["2025-05-16",21897.74,21897.74,21376.37,21376.37,939200],["2025-05-19",21376.37,21376.37,20594.3,20594.3,1044700],["2025-05-20",20594.3,20854.99,20507.41,20681.2,518700],["2025-05-21",20768.09,20941.89,20420.51,20941.89,542700],["2025-05-22",20941.89,21376.37,20594.3,20768.09,978800],["2025-05-23",20507.41,21028.78,20507.41,20768.09,542400],["2025-05-26",20854.99,21637.05,20072.93,21637.05,1183600],["2025-05-27",21637.05,23027.39,21550.16,22679.8,2007900],["2025-05-28",22940.49,22940.49,22158.43,22332.22,1041400],["2025-05-29",22332.22,22940.49,22245.32,22679.8,1229700],["2025-05-30",22679.8,23722.55,22679.8,22940.49,1826500],["2025-06-02",22853.59,22940.49,21984.64,22679.8,986900],["2025-06-03",22940.49,23722.55,22592.91,23461.86,1444500],["2025-06-04",23635.66,23896.34,22940.49,23114.28,741700],["2025-06-05",23114.28,23201.18,22679.8,23027.39,567400],["2025-06-06",22766.7,23809.45,22766.7,22766.7,2219800],["2025-06-09",22766.7,23201.18,22766.7,22940.49,793000],["2025-06-10",22853.59,23635.66,22679.8,22766.7,772100],["2025-06-11",22853.59,23027.39,22071.53,22245.32,978100],["2025-06-12",22506.01,23548.76,22419.11,22766.7,1012500],["2025-06-13",22592.91,22766.7,21897.74,22332.22,1002400],["2025-06-16",22332.22,23027.39,22245.32,22940.49,704000],["2025-06-17",23461.86,23461.86,23027.39,23201.18,1161900],["2025-06-18",23288.07,23461.86,22766.7,23201.18,625500],["2025-06-19",23288.07,24243.93,23288.07,23635.66,2296100],["2025-06-20",23983.24,23983.24,23201.18,23201.18,569300],["2025-06-23",23201.18,23201.18,21028.78,22853.59,910000],["2025-06-24",23027.39,23114.28,22679.8,22853.59,725800],["2025-06-25",23027.39,23461.86,22940.49,23114.28,708200],["2025-06-26",23201.18,23374.97,22766.7,22853.59,507900],["2025-06-27",22853.59,23201.18,22766.7,22853.59,631100],["2025-06-30",22940.49,23288.07,22853.59,23288.07,725700],["2025-07-01",23461.86,24157.03,23374.97,23461.86,1921600],["2025-07-02",23461.86,24330.82,23288.07,24330.82,1411600],["2025-07-03",24330.82,24939.09,23374.97,23461.86,2433200],["2025-07-04",23461.86,23722.55,23201.18,23461.86,1077200],["2025-07-07",25377.12,25377.12,23844.92,24036.44,936600],["2025-07-08",24036.44,26430.51,23653.39,26430.51,3545300],["2025-07-09",26717.8,28920.34,26622.03,27292.37,2173400],["2025-07-10",27579.66,27675.42,26717.8,27292.37,1568400],["2025-07-11",27388.14,28537.29,26813.56,27483.9,1621100],["2025-07-14",27579.66,28154.24,26813.56,27866.95,1568800],["2025-07-15",27866.95,28633.05,27675.42,27675.42,2585100],["2025-07-16",27675.42,28537.29,27196.61,27483.9,2257000],["2025-07-17",26909.32,28633.05,26334.75,27866.95,2876600],["2025-07-18",27866.95,29973.73,27866.95,29111.86,1938200],["2025-07-21",29207.63,30644.07,29207.63,30261.02,2426100],["2025-07-22",30261.02,30644.07,29399.15,29877.97,1880800],["2025-07-23",30548.31,31218.64,29686.44,30356.78,2200100],["2025-07-24",30356.78,30548.31,29399.15,30548.31,1993100],["2025-07-25",30548.31,31027.12,29686.44,30356.78,1075800],["2025-07-28",30835.59,32080.51,30261.02,31314.41,2446200],["2025-07-29",31410.17,31888.98,28345.76,28345.76,3052500],["2025-07-30",28250.0,30165.25,25568.64,29399.15,2739100],["2025-07-31",29686.44,30165.25,28728.81,29782.2,1301600],["2025-08-01",29782.2,30261.02,29111.86,29207.63,1377300],["2025-08-04",29207.63,29686.44,28537.29,29590.68,889100],["2025-08-05",29973.73,31793.22,28728.81,29782.2,3439600],["2025-08-06",29877.97,30644.07,29494.92,29782.2,1099700],["2025-08-07",30069.49,31027.12,29877.97,30835.59,1882000],["2025-08-08",30835.59,31314.41,29782.2,30165.25,1825500],["2025-08-11",30644.07,31027.12,29973.73,30165.25,1497300],["2025-08-12",31027.12,31984.75,30452.54,31410.17,3448900],["2025-08-13",31410.17,31793.22,30356.78,31218.64,1931200],["2025-08-14",31218.64,33421.19,30835.59,32846.61,2938600],["2025-08-15",32942.37,33995.76,31410.17,31984.75,2654900],["2025-08-18",32080.51,33133.9,30835.59,31984.75,1562000],["2025-08-19",31984.75,32080.51,30835.59,30931.36,3187000],["2025-08-20",30931.36,31122.88,28345.76,29207.63,3573100],["2025-08-21",29111.86,29494.92,28537.29,28537.29,1806800],["2025-08-22",28537.29,28537.29,26334.75,27196.61,2777900],["2025-08-25",27292.37,27866.95,27100.85,27388.14,980300],["2025-08-26",27579.66,29399.15,27292.37,29399.15,1268000],["2025-08-27",29399.15,29399.15,28250.0,28441.53,1385100],["2025-08-28",28250.0,29016.1,28250.0,28728.81,930600],["2025-08-29",28728.81,29782.2,28537.29,28728.81,1195400],["2025-09-03",29399.15,30739.83,28728.81,29973.73,3112900],["2025-09-04",30261.02,31601.69,29590.68,31314.41,3596300],["2025-09-05",31410.17,31697.46,29686.44,29686.44,2351000],["2025-09-08",29686.44,30452.54,29207.63,29399.15,2820400],["2025-09-09",29399.15,29399.15,28250.0,29207.63,1458300],["2025-09-10",29207.63,29494.92,28537.29,28728.81,1097700],["2025-09-11",28728.81,29686.44,27675.42,29686.44,2227000],["2025-09-12",29782.2,31027.12,29782.2,29877.97,1594300],["2025-09-15",30069.49,30644.07,29877.97,30548.31,1315700],["2025-09-16",30548.31,30931.36,29686.44,29686.44,1510300],["2025-09-17",29686.44,30261.02,29016.1,29016.1,1348000],["2025-09-18",29016.1,29303.39,28537.29,28824.58,1086700],["2025-09-19",29111.86,29207.63,28633.05,28728.81,509500],["2025-09-22",28537.29,29016.1,27579.66,28058.47,1447200],["2025-09-23",28058.47,28824.58,27962.71,28728.81,543200],["2025-09-24",28728.81,29303.39,28250.0,29303.39,574400],["2025-09-25",29973.73,29973.73,29207.63,29782.2,1117600],["2025-09-26",29782.2,30261.02,29399.15,29686.44,1292400],["2025-09-29",29782.2,29782.2,28920.34,29016.1,673800],["2025-09-30",28824.58,29111.86,28058.47,28920.34,1146500],["2025-10-01",28920.34,29111.86,28441.53,28824.58,481300],["2025-10-02",28824.58,29111.86,28154.24,28824.58,559300],["2025-10-03",28824.58,29207.63,28345.76,28728.81,857500],["2025-10-06",28728.81,29973.73,28728.81,29877.97,1048800],["2025-10-07",29973.73,30165.25,29303.39,29303.39,511800],["2025-10-08",29207.63,30261.02,28345.76,29207.63,684000],["2025-10-09",29494.92,29590.68,29016.1,29399.15,627100],["2025-10-10",29494.92,31122.88,29399.15,30739.83,3566600],["2025-10-13",30644.07,31314.41,30165.25,30931.36,1850600],["2025-10-14",31027.12,31793.22,30644.07,30644.07,2697400],["2025-10-15",30931.36,30931.36,30165.25,30261.02,1447000],["2025-10-16",30452.54,32367.8,30069.49,32272.03,3187400],["2025-10-17",32272.03,32559.32,31027.12,31027.12,1771900],["2025-10-20",30931.36,31314.41,27962.71,27962.71,2778700],["2025-10-21",27292.37,28728.81,25760.17,26526.27,2835100],["2025-10-22",26526.27,27771.19,26047.46,27579.66,844700],["2025-10-23",27292.37,28154.24,26813.56,26909.32,618700],["2025-10-24",27196.61,27292.37,26334.75,27100.85,598400],["2025-10-27",27100.85,27675.42,26622.03,26622.03,714900],["2025-10-28",26717.8,27292.37,26430.51,27196.61,556400],["2025-10-29",27196.61,27675.42,27100.85,27579.66,784900],["2025-10-30",27579.66,27771.19,27388.14,27771.19,650700],["2025-10-31",27962.71,28441.53,27675.42,27675.42,1080100],["2025-11-03",27675.42,28250.0,26622.03,26622.03,860800],["2025-11-04",26717.8,27962.71,26143.22,27771.19,1362400],["2025-11-05",27771.19,27962.71,27196.61,27292.37,480700],["2025-11-06",27483.9,27483.9,27005.08,27196.61,320600],["2025-11-07",27292.37,27675.42,26430.51,26430.51,1002200],["2025-11-10",26430.51,27196.61,26334.75,26430.51,392800],["2025-11-11",26526.27,27196.61,26430.51,26622.03,571500],["2025-11-12",26622.03,27388.14,26622.03,27292.37,426400],["2025-11-13",27292.37,28058.47,27005.08,27579.66,896600],["2025-11-14",27388.14,28250.0,27005.08,27866.95,572200],["2025-11-17",27866.95,28441.53,27771.19,27962.71,627200],["2025-11-18",27962.71,28345.76,27771.19,27962.71,423000],["2025-11-19",27962.71,29016.1,27771.19,28154.24,1826000],["2025-11-20",28441.53,28441.53,27579.66,27962.71,273600],["2025-11-21",27771.19,27962.71,27292.37,27771.19,564700],["2025-11-24",27866.95,27962.71,27292.37,27292.37,601600],["2025-11-25",27292.37,27579.66,26334.75,26526.27,941500],["2025-11-26",26526.27,27483.9,26526.27,27483.9,367100],["2025-11-27",27579.66,27579.66,27100.85,27483.9,345900],["2025-11-28",27483.9,27483.9,26909.32,26909.32,447000],["2025-12-01",27292.37,27292.37,26622.03,26622.03,289400],["2025-12-02",26622.03,26717.8,26238.98,26622.03,468100],["2025-12-03",26622.03,27196.61,26526.27,26909.32,339400],["2025-12-04",27100.85,27483.9,27005.08,27292.37,399300],["2025-12-05",27675.42,27675.42,26717.8,26717.8,345600],["2025-12-08",26717.8,26813.56,26430.51,26526.27,300000],["2025-12-09",26526.27,26717.8,25951.69,26717.8,519400],["2025-12-10",26717.8,26909.32,26238.98,26334.75,367700],["2025-12-11",26334.75,26526.27,26047.46,26143.22,345200],["2025-12-12",26143.22,26143.22,23557.63,23940.68,820300],["2025-12-15",23940.68,24802.54,23940.68,24132.2,442200],["2025-12-16",24132.2,25185.59,24036.44,25089.83,367600],["2025-12-17",25089.83,25089.83,24611.02,24611.02,230500],["2025-12-18",24611.02,24802.54,24419.49,24515.25,146800],["2025-12-19",24611.02,24898.31,24515.25,24802.54,228800],["2025-12-22",24994.07,25281.36,24994.07,25281.36,358200],["2025-12-23",25089.83,25760.17,25089.83,25377.12,522400],["2025-12-24",25377.12,25568.64,24994.07,25089.83,336200],["2025-12-25",25089.83,25281.36,24802.54,24994.07,319000],["2025-12-26",24802.54,26047.46,24706.78,25377.12,662300],["2025-12-29",25377.12,25568.64,25089.83,25089.83,162400],["2025-12-30",25281.36,25281.36,24898.31,25185.59,276500],["2025-12-31",25185.59,25185.59,24802.54,24802.54,360900],["2026-01-05",24898.31,24994.07,24323.73,24419.49,421000],["2026-01-06",22408.47,24706.78,22121.19,23940.68,482600],["2026-01-07",24132.2,24898.31,23940.68,24802.54,542600],["2026-01-08",24898.31,25089.83,24515.25,24611.02,399200],["2026-01-09",24706.78,24802.54,23366.1,23940.68,691000],["2026-01-12",24036.44,25664.41,23749.15,25281.36,699400],["2026-01-13",25568.64,25855.93,24994.07,25185.59,416000],["2026-01-14",25185.59,25568.64,24898.31,25185.59,523700],["2026-01-15",25377.12,26526.27,25281.36,25855.93,1147500],["2026-01-16",26334.75,26430.51,25568.64,25568.64,508800],["2026-01-19",25664.41,26047.46,25281.36,25472.88,440700],["2026-01-20",25568.64,26430.51,25377.12,25664.41,1016200],["2026-01-21",25951.69,27483.9,24706.78,26909.32,2470600],["2026-01-22",26909.32,27579.66,26334.75,26622.03,793600],["2026-01-23",26622.03,27292.37,25760.17,26047.46,880500],["2026-01-26",26047.46,26143.22,23940.68,24515.25,1512900],["2026-01-27",24611.02,24611.02,23940.68,24132.2,574600],["2026-01-28",24227.97,24994.07,24132.2,24898.31,546500],["2026-01-29",24898.31,25472.88,24802.54,24898.31,771500],["2026-01-30",24994.07,25568.64,24994.07,25185.59,345100],["2026-02-02",25185.59,25281.36,24323.73,24706.78,659600],["2026-02-03",24706.78,24994.07,24227.97,24898.31,521600],["2026-02-04",24898.31,27196.61,24898.31,26622.03,1527200],["2026-02-05",26622.03,26717.8,25568.64,25855.93,524200],["2026-02-06",25664.41,26813.56,25281.36,25377.12,1047100],["2026-02-09",27866.95,27866.95,25281.36,25377.12,224300],["2026-02-10",25664.41,25760.17,24611.02,24802.54,506100],["2026-02-11",24898.31,25472.88,24802.54,25185.59,232400],["2026-02-12",25185.59,25472.88,25089.83,25089.83,259100],["2026-02-13",25089.83,25472.88,24994.07,25377.12,322800],["2026-02-23",25855.93,25951.69,25281.36,25855.93,281800],["2026-02-24",25760.17,26622.03,25472.88,26622.03,827400],["2026-02-25",26717.8,27771.19,26622.03,26813.56,1562300],["2026-02-26",27005.08,27005.08,25760.17,26334.75,720500],["2026-02-27",26334.75,26526.27,25951.69,26047.46,532000],["2026-03-02",25760.17,26047.46,24036.44,25089.83,1359000],["2026-03-03",25377.12,25760.17,24994.07,25664.41,733500],["2026-03-04",25089.83,25664.41,24132.2,25089.83,1004800],["2026-03-05",25281.36,25855.93,25089.83,25089.83,599300],["2026-03-06",24898.31,25185.59,24515.25,24611.02,408800],["2026-03-09",24419.49,24419.49,22216.95,22216.95,1562900],["2026-03-10",22408.47,23749.15,22216.95,22983.05,802400],["2026-03-11",23270.34,23940.68,23078.81,23653.39,580400],["2026-03-12",23844.92,23844.92,23078.81,23366.1,370400],["2026-03-13",23366.1,23653.39,22887.29,23557.63,390400],["2026-03-16",23557.63,23749.15,23270.34,23461.86,199200],["2026-03-17",23557.63,23844.92,23366.1,23366.1,360500],["2026-03-18",23653.39,23653.39,22887.29,23270.34,396300],["2026-03-19",22983.05,23078.81,22695.76,22983.05,243000],["2026-03-20",22983.05,22983.05,22216.95,22216.95,293200],["2026-03-23",21929.66,22216.95,20588.98,20780.51,612800],["2026-03-24",21067.8,22025.42,21067.8,21642.37,270600],["2026-03-25",21738.14,22408.47,21738.14,22121.19,278800],["2026-03-26",22121.19,22504.24,21929.66,22025.42,258300],["2026-03-27",22312.71,23174.58,22025.42,22504.24,247200],["2026-03-30",22504.24,23749.15,21929.66,23461.86,780400],["2026-03-31",23557.63,23557.63,23174.58,23174.58,266700],["2026-04-01",23174.58,23940.68,23174.58,23366.1,292900],["2026-04-02",23174.58,23653.39,23078.81,23270.34,373800],["2026-04-03",23270.34,23557.63,22408.47,22408.47,264600],["2026-04-06",22408.47,22695.76,21833.9,21833.9,331800],["2026-04-07",21833.9,22216.95,21833.9,22025.42,132900],["2026-04-08",22408.47,23270.34,22408.47,23270.34,767300],["2026-04-09",23653.39,23940.68,22791.53,23270.34,508200],["2026-04-10",23461.86,23653.39,23270.34,23270.34,252700],["2026-04-13",22887.29,23461.86,22887.29,22983.05,154200],["2026-04-14",22791.53,24802.54,22695.76,24323.73,1432100],["2026-04-15",24419.49,24419.49,23557.63,23749.15,355900],["2026-04-16",23940.68,23940.68,22983.05,23461.86,576800],["2026-04-17",23461.86,23653.39,23174.58,23653.39,397900],["2026-04-20",23653.39,24227.97,23461.86,24227.97,325200],["2026-04-21",24419.49,24802.54,23557.63,24036.44,707900],["2026-04-22",23940.68,23940.68,23366.1,23940.68,282900],["2026-04-23",23749.15,23940.68,22983.05,23270.34,431300],["2026-04-24",23270.34,23461.86,23078.81,23270.34,203800],["2026-04-28",23174.58,23461.86,22983.05,23461.86,237000],["2026-04-29",23174.58,23461.86,23078.81,23461.86,222600],["2026-05-04",23461.86,23653.39,23174.58,23557.63,241000],["2026-05-05",23557.63,23557.63,22983.05,23461.86,220800],["2026-05-06",23461.86,23461.86,23078.81,23366.1,202300],["2026-05-07",23366.1,23557.63,22983.05,23270.34,316500],["2026-05-08",23078.81,23270.34,22791.53,22791.53,232000],["2026-05-11",22791.53,23078.81,22025.42,22695.76,553100],["2026-05-12",22600.0,22600.0,22216.95,22312.71,307500],["2026-05-13",22312.71,22791.53,22121.19,22312.71,170500],["2026-05-14",22312.71,22504.24,22312.71,22312.71,138200],["2026-05-15",22600.0,22695.76,22216.95,22216.95,218000],["2026-05-18",22216.95,22312.71,21833.9,21833.9,395800],["2026-05-19",21833.9,22216.95,21833.9,21929.66,158300],["2026-05-20",21929.66,22312.71,21259.32,22121.19,395600],["2026-05-21",22216.95,22887.29,22025.42,22887.29,298700],["2026-05-22",22887.29,23078.81,22312.71,23078.81,416600],["2026-05-25",23078.81,23270.34,22600.0,23078.81,177300],["2026-05-26",23078.81,23174.58,22504.24,22887.29,356800],["2026-05-27",22504.24,22887.29,22504.24,22695.76,242700],["2026-05-28",22600.0,22983.05,22408.47,22600.0,394300],["2026-05-29",22900.0,22900.0,22000.0,22000.0,320500],["2026-06-01",21800.0,22600.0,21200.0,22400.0,164200],["2026-06-02",22100.0,22300.0,21500.0,21500.0,155700],["2026-06-03",21500.0,21900.0,21300.0,21900.0,174900],["2026-06-04",21800.0,21900.0,21500.0,21600.0,67800],["2026-06-05",21500.0,21900.0,21400.0,21500.0,173600],["2026-06-08",21600.0,21600.0,20900.0,21400.0,288200],["2026-06-09",21400.0,21400.0,20900.0,21000.0,151500],["2026-06-10",21500.0,21500.0,21000.0,21200.0,125600],["2026-06-11",21100.0,21400.0,21000.0,21000.0,45200],["2026-06-12",21200.0,21300.0,20900.0,21200.0,104000],["2026-06-15",21300.0,21900.0,21100.0,21900.0,308600],["2026-06-16",21900.0,21900.0,21500.0,21800.0,189600],["2026-06-17",21900.0,22400.0,21500.0,22400.0,342900],["2026-06-18",22400.0,22500.0,21900.0,22000.0,190400],["2026-06-19",22000.0,22100.0,21600.0,21600.0,177800],["2026-06-22",21800.0,21800.0,21400.0,21600.0,46200],["2026-06-23",21600.0,21600.0,21200.0,21200.0,132100],["2026-06-24",21300.0,21300.0,20900.0,21000.0,219200],["2026-06-25",21100.0,21200.0,20900.0,20900.0,110600],["2026-06-26",20900.0,21000.0,20800.0,20900.0,81500],["2026-06-29",21100.0,21200.0,20900.0,21200.0,78600],["2026-06-30",21200.0,21300.0,20900.0,21100.0,64900],["2026-07-01",21100.0,21600.0,21100.0,21300.0,173000],["2026-07-02",21500.0,21500.0,21200.0,21200.0,70900],["2026-07-03",21200.0,21300.0,21100.0,21200.0,122400],["2026-07-06",20800.0,21400.0,20600.0,21000.0,200400],["2026-07-07",21000.0,21300.0,20800.0,21200.0,128000],["2026-07-08",21400.0,21400.0,21100.0,21300.0,92400],["2026-07-09",21300.0,21300.0,21000.0,21000.0,121600],["2026-07-10",21000.0,21200.0,20900.0,21000.0,92200],["2026-07-13",20900.0,20900.0,20300.0,20500.0,268900],["2026-07-14",20600.0,20600.0,20400.0,20600.0,106000],["2026-07-15",20500.0,20600.0,20000.0,20100.0,119100],["2026-07-16",20200.0,20200.0,19300.0,19800.0,139400],["2026-07-17",20000.0,20000.0,19500.0,19600.0,64900],["2026-07-20",19600.0,19600.0,18200.0,18200.0,178900],["2026-07-21",18200.0,18800.0,18000.0,18100.0,109100],["2026-07-22",18100.0,18300.0,17700.0,17700.0,150800],["2026-07-23",17500.0,17900.0,17000.0,17800.0,149600],["2026-07-24",17800.0,17800.0,17300.0,17600.0,53600],["2026-07-27",17900.0,17900.0,17000.0,17000.0,197800],["2026-07-28",16800.0,17600.0,16800.0,17300.0,122000],["2026-07-29",17300.0,17700.0,17300.0,17500.0,79700],["2026-07-30",17500.0,18100.0,17500.0,17800.0,96900],["2026-07-31",18000.0,18500.0,17600.0,17700.0,114200],["2026-08-03",17800.0,18400.0,17800.0,18100.0,173200],["2026-08-04",18400.0,18400.0,17900.0,18200.0,135600],["2026-08-05",18300.0,18400.0,18000.0,18000.0,84400],["2026-08-06",18000.0,18100.0,17800.0,17900.0,52400],["2026-08-07",17800.0,18100.0,17800.0,17800.0,86900],["2026-08-10",17800.0,18200.0,17800.0,18100.0,97500],["2026-08-11",18200.0,18300.0,18100.0,18100.0,128900],["2026-08-12",18100.0,18500.0,18100.0,18400.0,134800],["2026-08-13",18500.0,18600.0,18200.0,18200.0,102800],["2026-08-14",18200.0,18200.0,18000.0,18000.0,84800],["2026-08-17",18000.0,18100.0,17800.0,18000.0,46400],["2026-08-18",18000.0,18100.0,17800.0,17800.0,95400],["2026-08-19",17800.0,17800.0,17600.0,17700.0,94600],["2026-08-20",18700.0,19400.0,17600.0,17800.0,69200],["2026-08-21",17900.0,18200.0,17700.0,18200.0,124700],["2026-08-24",18300.0,18800.0,18200.0,18800.0,211600],["2026-08-25",17800.0,18800.0,17700.0,18400.0,98600],["2026-08-26",18300.0,18500.0,18300.0,18400.0,112900],["2026-08-27",18300.0,18600.0,18300.0,18400.0,69800],["2026-08-28",18300.0,18500.0,18300.0,18300.0,85900],["2026-09-03",18300.0,18300.0,17900.0,17900.0,85600],["2026-09-04",17900.0,18000.0,17800.0,17800.0,53100],["2026-09-07",17800.0,17900.0,17300.0,17500.0,87000],["2026-09-08",16500.0,17700.0,16500.0,17400.0,107800],["2026-09-09",17300.0,17700.0,17100.0,17300.0,79100],["2026-09-10",17300.0,17400.0,17200.0,17200.0,39100],["2026-09-11",17200.0,17300.0,16800.0,16800.0,84400],["2026-09-14",16800.0,16800.0,16100.0,16100.0,161000],["2026-09-15",16100.0,16500.0,16100.0,16200.0,74300],["2026-09-16",16200.0,16400.0,16000.0,16100.0,129400],["2026-09-17",16000.0,16400.0,16000.0,16300.0,121000],["2026-09-18",16500.0,16600.0,16300.0,16500.0,115500],["2026-09-21",16500.0,16600.0,16200.0,16300.0,114600],["2026-09-22",16300.0,16400.0,16200.0,16200.0,31900],["2026-09-23",16300.0,16300.0,16000.0,16000.0,102300],["2026-09-24",16100.0,16100.0,15300.0,15500.0,159600],["2026-09-25",15500.0,15500.0,15100.0,15300.0,86300],["2026-09-28",15300.0,15300.0,14000.0,14500.0,241300],["2026-09-29",14200.0,15000.0,13800.0,14400.0,196900],["2026-09-30",14400.0,14600.0,14300.0,14400.0,127200],["2026-10-01",14100.0,14400.0,14100.0,14300.0,110400],["2026-10-02",14100.0,14200.0,14000.0,14000.0,385800]]}