{"sym":"VIP","index":false,"bars":[["2006-12-21",7124.32,7124.32,7124.32,7124.32,82000],["2006-12-22",6800.49,6800.49,6800.49,6800.49,46170],["2006-12-25",6463.7,6463.7,6463.7,6463.7,8370],["2006-12-26",6463.7,6463.7,6165.77,6463.7,110520],["2006-12-27",6735.72,6735.72,6735.72,6735.72,52430],["2006-12-28",7059.55,7059.55,7059.55,7059.55,9700],["2006-12-29",7383.38,7383.38,7383.38,7383.38,79050],["2007-01-02",7577.68,7642.45,7577.68,7577.68,236330],["2007-01-03",7577.68,7577.68,7253.85,7577.68,96090],["2007-01-04",7901.52,7901.52,7901.52,7901.52,56500],["2007-01-05",8290.12,8290.12,8290.12,8290.12,15560],["2007-01-08",8678.72,8678.72,8678.72,8678.72,151170],["2007-01-09",9067.31,9067.31,9067.31,9067.31,136510],["2007-01-10",9520.68,9520.68,9520.68,9520.68,65910],["2007-01-11",9974.05,9974.05,9974.05,9974.05,47560],["2007-01-12",10427.41,10427.41,10427.41,10427.41,62260],["2007-01-15",10945.54,10945.54,10945.54,10945.54,109150],["2007-01-16",11463.68,11463.68,11463.68,11463.68,115890],["2007-01-17",11463.68,11981.81,10945.54,10945.54,216460],["2007-01-18",10945.54,11463.68,10427.41,11463.68,210420],["2007-01-19",11463.68,11657.98,11463.68,11657.98,233850],["2007-01-22",11204.61,11204.61,11075.08,11139.84,163850],["2007-01-23",10945.54,10945.54,10751.24,10880.78,101910],["2007-01-24",10880.78,11139.84,10751.24,11139.84,293320],["2007-01-25",11139.84,11139.84,11139.84,11139.84,274710],["2007-01-26",11241.11,11241.11,11165.16,11241.11,30240],["2007-01-29",11696.84,11772.79,11696.84,11772.79,59750],["2007-01-30",12304.46,12304.46,12304.46,12304.46,5350],["2007-01-31",12912.09,12912.09,12912.09,12912.09,73870],["2007-02-01",12912.09,13519.72,12608.28,12608.28,91030],["2007-02-02",12912.09,12912.09,12912.09,12912.09,52970],["2007-02-05",12912.09,13064.0,12912.09,12912.09,86310],["2007-02-06",12912.09,12912.09,12836.14,12912.09,104880],["2007-02-07",13096.99,13096.99,12480.66,13096.99,87390],["2007-02-08",13096.99,13096.99,12557.7,13019.95,155160],["2007-02-09",12480.66,12480.66,12403.62,12480.66,19550],["2007-02-12",12480.66,12634.74,12326.58,12634.74,15470],["2007-02-13",12634.74,12788.83,12326.58,12480.66,56680],["2007-02-14",12634.74,13096.99,12634.74,13096.99,93780],["2007-02-15",13096.99,13713.32,13096.99,13096.99,111800],["2007-02-26",13713.32,13713.32,13713.32,13713.32,70140],["2007-02-27",14329.65,14329.65,14329.65,14329.65,149270],["2007-02-28",14329.65,14637.81,13867.4,13867.4,128840],["2007-03-01",13482.2,13482.2,13174.03,13405.15,46600],["2007-03-02",13405.15,13867.4,13405.15,13405.15,104630],["2007-03-05",13559.24,13867.4,13559.24,13867.4,80910],["2007-03-06",13867.4,14483.73,13867.4,14098.52,95660],["2007-03-07",14483.73,14791.89,14483.73,14483.73,157010],["2007-03-08",14945.98,15100.06,14945.98,14945.98,195060],["2007-03-09",15408.22,15562.31,15408.22,15562.31,96100],["2007-03-12",16332.72,16332.72,16332.72,16332.72,144280],["2007-03-13",17103.13,17103.13,17103.13,17103.13,218290],["2007-03-14",17103.13,17873.54,16949.05,16949.05,195430],["2007-03-15",16332.72,16332.72,16178.63,16178.63,109900],["2007-03-16",16178.63,16949.05,15870.47,16949.05,117440],["2007-03-19",16949.05,17719.46,16486.8,16486.8,123420],["2007-03-20",16640.88,17257.21,16640.88,16794.96,127090],["2007-03-21",16794.96,16949.05,16178.63,16332.72,86390],["2007-03-22",15716.39,15716.39,15562.31,15562.31,48500],["2007-03-23",15100.06,15100.06,14791.89,14868.94,56250],["2007-03-26",14637.81,14637.81,14175.57,14483.73,80790],["2007-03-27",14483.73,14483.73,14021.48,14021.48,83150],["2007-03-28",13328.11,13328.11,13328.11,13328.11,61100],["2007-03-29",13944.44,13944.44,13944.44,13944.44,107210],["2007-03-30",14175.57,14637.81,14175.57,14175.57,192100],["2007-04-02",13867.4,14175.57,13867.4,13867.4,119840],["2007-04-03",13328.11,13867.4,13328.11,13328.11,71530],["2007-04-04",13559.24,13944.44,13559.24,13944.44,55620],["2007-04-05",13944.44,14098.52,13944.44,13944.44,90680],["2007-04-06",13713.32,13944.44,13713.32,13713.32,103850],["2007-04-09",13713.32,14098.52,13713.32,14098.52,30410],["2007-04-10",13867.4,13867.4,13713.32,13867.4,11910],["2007-04-11",13713.32,13867.4,13559.24,13713.32,43560],["2007-04-12",13251.07,13713.32,13251.07,13251.07,30390],["2007-04-13",13482.2,13559.24,13482.2,13559.24,131640],["2007-04-16",12942.91,13096.99,12942.91,12942.91,23960],["2007-04-17",12942.91,13096.99,12942.91,12942.91,189870],["2007-04-18",13251.07,13559.24,13251.07,13559.24,101070],["2007-04-19",13096.99,13713.32,13096.99,13096.99,38630],["2007-04-20",12788.83,12942.91,12788.83,12788.83,49390],["2007-04-23",12326.58,12788.83,12172.5,12326.58,59720],["2007-04-24",12172.5,12326.58,12172.5,12172.5,46300],["2007-04-25",12326.58,12326.58,12326.58,12326.58,54100],["2007-05-02",12326.58,12788.83,11941.37,12788.83,82920],["2007-05-03",12634.74,12788.83,12634.74,12634.74,29430],["2007-05-04",12326.58,12403.62,12172.5,12326.58,16600],["2007-05-07",12326.58,12634.74,12326.58,12634.74,28490],["2007-05-08",12634.74,12634.74,12634.74,12634.74,30440],["2007-05-09",12634.74,12788.83,12634.74,12634.74,44630],["2007-05-10",12480.66,12634.74,12326.58,12480.66,23420],["2007-05-11",12480.66,13096.99,12480.66,13096.99,93670],["2007-05-14",13096.99,13713.32,13096.99,13251.07,43180],["2007-05-15",13405.15,13559.24,13405.15,13405.15,33800],["2007-05-16",13096.99,13251.07,13096.99,13096.99,16270],["2007-05-17",12942.91,13096.99,12942.91,12942.91,25430],["2007-05-18",12942.91,13019.95,12942.91,13019.95,18040],["2007-05-21",13019.95,13636.28,12942.91,13636.28,50880],["2007-05-22",13944.44,14021.48,13944.44,14021.48,106360],["2007-05-23",14637.81,14714.85,14637.81,14714.85,257990],["2007-05-24",14021.48,14483.73,14021.48,14021.48,32190],["2007-05-25",13867.4,13867.4,13405.15,13867.4,35500],["2007-05-28",13713.32,14483.73,13713.32,13713.32,54100],["2007-05-29",13713.32,13867.4,13713.32,13713.32,23520],["2007-05-30",13559.24,13559.24,13482.2,13559.24,14640],["2007-05-31",13559.24,13559.24,13405.15,13559.24,29820],["2007-06-01",13559.24,13867.4,13559.24,13559.24,67080],["2007-06-04",13559.24,13559.24,13405.15,13405.15,14350],["2007-06-05",13405.15,13636.28,13405.15,13636.28,84900],["2007-06-06",13405.15,13405.15,13251.07,13405.15,19710],["2007-06-07",13096.99,13096.99,13096.99,13096.99,23280],["2007-06-08",13096.99,13096.99,12942.91,12942.91,21560],["2007-06-11",12942.91,12942.91,12634.74,12634.74,15780],["2007-06-12",12634.74,12634.74,12634.74,12634.74,40900],["2007-06-13",12634.74,12942.91,12634.74,12634.74,43690],["2007-06-14",12634.74,13251.07,12634.74,12634.74,53340],["2007-06-15",12634.74,12634.74,12557.7,12634.74,44870],["2007-06-18",12634.74,12634.74,12557.7,12557.7,56150],["2007-06-19",12634.74,12634.74,12634.74,12634.74,75750],["2007-06-20",12634.74,12634.74,12557.7,12557.7,45820],["2007-06-21",12557.7,12557.7,12557.7,12557.7,49330],["2007-06-22",12557.7,12557.7,12480.66,12480.66,50100],["2007-06-25",12480.66,12942.91,12480.66,12480.66,29350],["2007-06-26",12480.66,12557.7,12480.66,12480.66,116600],["2007-06-27",12480.66,12480.66,12249.54,12249.54,17270],["2007-06-28",12249.54,12403.62,12249.54,12403.62,64840],["2007-06-29",12326.58,12326.58,12326.58,12326.58,17590],["2007-07-02",12326.58,12634.74,12018.41,12018.41,35600],["2007-07-03",12018.41,12480.66,12018.41,12326.58,45680],["2007-07-04",12326.58,12557.7,12326.58,12326.58,43110],["2007-07-05",12480.66,12634.74,12480.66,12480.66,46730],["2007-07-06",12480.66,12634.74,12326.58,12326.58,34770],["2007-07-09",12403.62,12634.74,12403.62,12403.62,41090],["2007-07-10",12403.62,12634.74,12403.62,12480.66,63440],["2007-07-11",12480.66,12480.66,12403.62,12403.62,17840],["2007-07-12",12403.62,12403.62,12249.54,12249.54,13110],["2007-07-13",12249.54,12326.58,12172.5,12249.54,7720],["2007-07-16",12249.54,12326.58,12172.5,12249.54,2030],["2007-07-17",12249.54,12249.54,12172.5,12249.54,13930],["2007-07-18",12249.54,12249.54,12172.5,12172.5,12690],["2007-07-19",12018.41,12018.41,11710.25,11864.33,14040],["2007-07-20",11864.33,11864.33,11787.29,11864.33,18550],["2007-07-23",11864.33,12018.41,11864.33,11864.33,8760],["2007-07-24",11864.33,12326.58,11787.29,12326.58,117470],["2007-07-25",12326.58,12326.58,12326.58,12326.58,81800],["2007-07-26",12018.41,12018.41,11864.33,11864.33,5950],["2007-07-27",11864.33,11864.33,11864.33,11864.33,8850],["2007-07-30",11864.33,11864.33,11864.33,11864.33,10450],["2007-07-31",11710.25,11710.25,11325.04,11710.25,19350],["2007-08-01",11710.25,11710.25,11556.17,11710.25,10200],["2007-08-02",11479.13,11556.17,11479.13,11479.13,15320],["2007-08-03",11479.13,11479.13,11402.09,11402.09,7390],["2007-08-06",11093.92,11170.96,10939.84,10939.84,12080],["2007-08-07",10554.63,10939.84,10554.63,10939.84,7900],["2007-08-08",10785.76,10785.76,10785.76,10785.76,7500],["2007-08-09",10939.84,11325.04,10939.84,11325.04,27230],["2007-08-10",11864.33,11864.33,11402.09,11864.33,138410],["2007-08-13",11710.25,11864.33,11556.17,11710.25,8460],["2007-08-14",11402.09,11864.33,11402.09,11633.21,13840],["2007-08-15",11633.21,11633.21,11556.17,11633.21,9660],["2007-08-16",11633.21,11633.21,11479.13,11479.13,4470],["2007-08-17",11093.92,11402.09,11093.92,11402.09,3750],["2007-08-20",11248.0,11248.0,11093.92,11248.0,14300],["2007-08-21",11248.0,11402.09,11248.0,11248.0,12030],["2007-08-22",11248.0,11556.17,11248.0,11248.0,7140],["2007-08-23",11402.09,11402.09,11248.0,11248.0,24680],["2007-08-24",11248.0,11710.25,11093.92,11710.25,188230],["2007-08-27",11864.33,11864.33,11556.17,11633.21,28010],["2007-08-28",11710.25,11864.33,11633.21,11787.29,211000],["2007-08-29",11787.29,11787.29,11556.17,11556.17,5890],["2007-08-30",12095.46,12095.46,12018.41,12095.46,122010],["2007-08-31",11864.33,11864.33,11556.17,11556.17,131540],["2007-09-04",11556.17,12095.46,11556.17,12018.41,123050],["2007-09-05",11864.33,11864.33,11787.29,11864.33,14030],["2007-09-06",11864.33,11864.33,11787.29,11787.29,10770],["2007-09-07",11633.21,11787.29,11633.21,11633.21,29160],["2007-09-10",11556.17,11710.25,11556.17,11710.25,19200],["2007-09-11",11556.17,11633.21,11556.17,11556.17,21880],["2007-09-12",11556.17,11556.17,11479.13,11479.13,21070],["2007-09-13",11479.13,11479.13,11402.09,11479.13,16620],["2007-09-14",11710.25,11864.33,11633.21,11787.29,46340],["2007-09-17",12018.41,12018.41,11864.33,11864.33,61580],["2007-09-18",11710.25,11787.29,11710.25,11710.25,19100],["2007-09-19",11710.25,11710.25,11633.21,11710.25,57880],["2007-09-20",11864.33,11864.33,11710.25,11864.33,68550],["2007-09-21",11941.37,11941.37,11787.29,11787.29,64990],["2007-09-24",11941.37,11941.37,11787.29,11941.37,79580],["2007-09-25",12403.62,12480.66,12249.54,12480.66,211130],["2007-09-26",13096.99,13096.99,12095.46,12557.7,183060],["2007-09-27",12557.7,12711.78,12557.7,12634.74,117820],["2007-09-28",13251.07,13251.07,12711.78,13251.07,306070],["2007-10-01",13559.24,13559.24,13251.07,13405.15,145600],["2007-10-02",13559.24,13559.24,13096.99,13251.07,75310],["2007-10-03",13174.03,13405.15,13174.03,13251.07,117490],["2007-10-04",13251.07,13251.07,12942.91,13096.99,178710],["2007-10-05",13096.99,13251.07,13019.95,13096.99,131000],["2007-10-08",13251.07,13713.32,13096.99,13713.32,321240],["2007-10-09",13867.4,14329.65,13713.32,14329.65,591860],["2007-10-10",14968.0,14968.0,14968.0,14968.0,39920],["2007-10-11",15700.69,15700.69,15700.69,15700.69,35680],["2007-10-12",15700.69,15700.69,15177.34,15282.01,288450],["2007-10-15",14758.65,14968.0,14653.98,14863.32,202420],["2007-10-16",14758.65,14863.32,14653.98,14653.98,117970],["2007-10-17",14758.65,14863.32,14653.98,14653.98,122100],["2007-10-18",14444.64,14549.31,13921.28,13921.28,167310],["2007-10-19",13921.28,14549.31,13921.28,14549.31,99360],["2007-10-22",15072.67,15072.67,14653.98,14863.32,167050],["2007-10-23",14653.98,14863.32,14653.98,14653.98,51430],["2007-10-24",14968.0,15282.01,14653.98,15282.01,220320],["2007-10-25",15282.01,15282.01,14968.0,14968.0,81140],["2007-10-26",15282.01,15282.01,15072.67,15282.01,231340],["2007-10-29",14863.32,15072.67,14758.65,14863.32,48050],["2007-10-30",14863.32,14863.32,14444.64,14549.31,72320],["2007-10-31",14339.97,14444.64,14235.3,14235.3,65760],["2007-11-01",14130.63,14339.97,14130.63,14339.97,25650],["2007-11-02",14235.3,14339.97,14130.63,14130.63,51220],["2007-11-05",14444.64,14444.64,14025.95,14025.95,56440],["2007-11-06",13502.6,13816.61,13397.93,13607.27,22940],["2007-11-07",13607.27,14025.95,13607.27,13711.94,61140],["2007-11-08",13816.61,13816.61,13607.27,13711.94,34200],["2007-11-09",13711.94,13711.94,13397.93,13607.27,139880],["2007-11-12",13816.61,13816.61,13607.27,13711.94,101630],["2007-11-13",13711.94,13711.94,13607.27,13711.94,152910],["2007-11-14",13711.94,13816.61,13607.27,13711.94,49950],["2007-11-15",13711.94,13711.94,13397.93,13711.94,160160],["2007-11-16",13711.94,13711.94,13397.93,13502.6,22050],["2007-11-19",13397.93,13502.6,13293.25,13293.25,12350],["2007-11-20",13083.91,13293.25,13083.91,13188.58,26570],["2007-11-21",12665.23,13083.91,12665.23,12874.57,43300],["2007-11-22",13397.93,13397.93,13188.58,13188.58,35580],["2007-11-23",13607.27,13607.27,13188.58,13188.58,20600],["2007-11-26",13188.58,13293.25,13188.58,13293.25,81430],["2007-11-27",13607.27,13607.27,13397.93,13502.6,50480],["2007-11-28",13502.6,13502.6,13293.25,13397.93,7830],["2007-11-29",13293.25,13293.25,13188.58,13188.58,18560],["2007-11-30",13188.58,13397.93,13188.58,13293.25,22180],["2007-12-03",13397.93,13397.93,13188.58,13293.25,19850],["2007-12-04",13293.25,13397.93,13293.25,13293.25,26280],["2007-12-05",13293.25,13293.25,13188.58,13293.25,42440],["2007-12-06",13293.25,13293.25,12979.24,12979.24,40560],["2007-12-07",12979.24,13188.58,12979.24,12979.24,25850],["2007-12-10",12769.9,12979.24,12769.9,12769.9,15290],["2007-12-11",12560.56,12769.9,12351.21,12455.88,19540],["2007-12-12",12351.21,12560.56,12351.21,12560.56,11920],["2007-12-13",12560.56,12665.23,12351.21,12560.56,23600],["2007-12-14",12246.54,12351.21,12246.54,12246.54,7640],["2007-12-17",11932.53,12141.87,11932.53,11932.53,5120],["2007-12-18",11618.51,11932.53,11618.51,11932.53,5000],["2007-12-19",11932.53,12455.88,11932.53,12351.21,39310],["2007-12-20",12351.21,12560.56,12351.21,12351.21,13150],["2007-12-21",12141.87,12351.21,12037.2,12037.2,12660],["2007-12-24",11827.86,11932.53,11827.86,11827.86,13190],["2007-12-25",11409.17,11618.51,11409.17,11513.84,24460],["2007-12-26",11095.16,11304.5,11095.16,11199.83,36890],["2007-12-27",11095.16,11304.5,11095.16,11199.83,46170],["2007-12-28",10990.49,11304.5,10990.49,11304.5,31280],["2008-01-02",11095.16,11199.83,11095.16,11095.16,24980],["2008-01-03",10781.14,10990.49,10781.14,10781.14,34740],["2008-01-04",10697.41,10885.82,10467.13,10571.8,49470],["2008-01-07",10278.72,10467.13,10048.44,10048.44,22810],["2008-01-08",9880.97,10362.46,9880.97,9880.97,28030],["2008-01-09",9734.43,10048.44,9734.43,9734.43,30710],["2008-01-10",9252.94,9315.75,9252.94,9252.94,43390],["2008-01-11",9357.61,9525.09,9273.88,9315.75,75950],["2008-01-14",8938.93,9106.4,8855.19,8855.19,29370],["2008-01-15",8415.57,8478.38,8415.57,8415.57,17990],["2008-01-16",8583.05,8834.26,8583.05,8834.26,33940],["2008-01-17",9106.4,9273.88,8687.72,8834.26,84160],["2008-01-18",8750.52,9106.4,8750.52,9106.4,25160],["2008-01-21",8729.59,8897.06,8729.59,8792.39,36490],["2008-01-22",8352.77,8394.64,8352.77,8373.7,85620],["2008-01-23",7955.02,8080.62,7955.02,7955.02,51090],["2008-01-24",7955.02,8269.03,7955.02,7955.02,76490],["2008-01-25",7745.68,7955.02,7745.68,7892.22,45490],["2008-01-28",7787.54,7913.15,7787.54,7829.41,43600],["2008-01-29",7787.54,8206.23,7787.54,8164.36,63350],["2008-01-30",8562.11,8562.11,8562.11,8562.11,99440],["2008-01-31",8394.64,8562.11,8269.03,8562.11,76120],["2008-02-01",8687.72,8980.8,8687.72,8980.8,92170],["2008-02-12",8855.19,9001.73,8583.05,8583.05,58300],["2008-02-13",8269.03,8394.64,8269.03,8269.03,59310],["2008-02-14",8373.7,8562.11,8373.7,8373.7,71770],["2008-02-15",8164.36,8373.7,8164.36,8269.03,59340],["2008-02-18",7892.22,7955.02,7892.22,7934.08,68140],["2008-02-19",7850.35,8164.36,7850.35,7913.15,78650],["2008-02-20",7641.0,7913.15,7641.0,7641.0,65080],["2008-02-21",7264.19,7264.19,7264.19,7264.19,54720],["2008-02-22",6902.04,6902.04,6902.04,6902.04,97100],["2008-02-25",6987.25,7242.89,6987.25,7242.89,127110],["2008-02-26",7242.89,7242.89,6880.74,6880.74,84630],["2008-02-27",6603.81,6880.74,6561.2,6561.2,86700],["2008-02-28",6518.6,6561.2,6390.78,6390.78,71550],["2008-02-29",6262.97,6326.87,6177.76,6177.76,119200],["2008-03-03",5922.12,6177.76,5879.52,5879.52,103410],["2008-03-04",5602.58,5602.58,5602.58,5602.58,131050],["2008-03-05",5325.65,5368.26,5325.65,5325.65,194400],["2008-03-06",5581.28,5581.28,5581.28,5581.28,185560],["2008-03-07",5858.22,5858.22,5858.22,5858.22,75870],["2008-03-10",6135.15,6135.15,6135.15,6135.15,36700],["2008-03-11",6433.39,6433.39,6284.27,6433.39,352310],["2008-03-12",6390.78,6752.93,6305.57,6752.93,214450],["2008-03-13",7072.46,7072.46,7029.86,7072.46,113450],["2008-03-14",7413.31,7413.31,7242.89,7413.31,233150],["2008-03-17",7051.16,7242.89,7051.16,7051.16,122620],["2008-03-18",6710.32,6710.32,6710.32,6710.32,53260],["2008-03-19",6390.78,6774.23,6390.78,6390.78,210360],["2008-03-20",6177.76,6603.81,6177.76,6177.76,129670],["2008-03-21",5900.82,6177.76,5879.52,6113.85,89500],["2008-03-24",5815.61,6071.24,5815.61,5815.61,55910],["2008-03-25",5538.68,5581.28,5538.68,5538.68,127250],["2008-03-26",5815.61,5815.61,5751.7,5794.31,113870],["2008-03-27",5836.91,5836.91,5836.91,5836.91,12570],["2008-03-28",5836.91,5879.52,5836.91,5879.52,4290],["2008-03-31",5922.12,5922.12,5922.12,5922.12,3200],["2008-04-01",5964.73,5964.73,5964.73,5964.73,1900],["2008-04-02",6007.33,6007.33,6007.33,6007.33,30],["2008-04-03",6049.94,6049.94,6049.94,6049.94,3870],["2008-04-04",6092.54,6092.54,6092.54,6092.54,2880],["2008-04-07",6199.06,6199.06,6199.06,6199.06,220],["2008-04-08",6305.57,6305.57,6199.06,6305.57,251540],["2008-04-09",6390.78,6412.08,6369.48,6412.08,78680],["2008-04-10",6284.27,6390.78,6284.27,6284.27,44440],["2008-04-11",6177.76,6177.76,6177.76,6177.76,1750],["2008-04-16",6177.76,6177.76,6071.24,6071.24,27250],["2008-04-17",5964.73,6177.76,5964.73,6177.76,117500],["2008-04-18",6284.27,6284.27,6071.24,6284.27,92450],["2008-04-21",6177.76,6177.76,6177.76,6177.76,8510],["2008-04-22",6177.76,6177.76,6071.24,6071.24,20590],["2008-04-23",5964.73,5964.73,5964.73,5964.73,32500],["2008-04-24",5858.22,5858.22,5858.22,5858.22,25000],["2008-04-25",5751.7,5751.7,5751.7,5751.7,31630],["2008-04-28",5645.19,5858.22,5645.19,5858.22,168480],["2008-04-29",5858.22,5900.82,5751.7,5751.7,40050],["2008-05-05",5645.19,5751.7,5645.19,5645.19,40390],["2008-05-06",5538.68,5645.19,5538.68,5538.68,146970],["2008-05-07",5432.16,5432.16,5432.16,5432.16,93550],["2008-05-08",5325.65,5325.65,5325.65,5325.65,37250],["2008-05-09",5219.14,5219.14,5219.14,5219.14,23200],["2008-05-12",5133.93,5133.93,5133.93,5133.93,2770],["2008-05-13",5048.72,5048.72,5048.72,5048.72,34600],["2008-05-14",4963.51,4963.51,4963.51,4963.51,250],["2008-05-15",4878.3,4878.3,4878.3,4878.3,50],["2008-05-16",4793.09,4793.09,4793.09,4793.09,81980],["2008-05-19",4707.88,4729.18,4707.88,4707.88,116660],["2008-05-20",4622.67,4622.67,4622.67,4622.67,106660],["2008-05-21",4537.45,4537.45,4537.45,4537.45,50420],["2008-05-22",4452.24,4452.24,4452.24,4452.24,45360],["2008-05-23",4367.03,4367.03,4367.03,4367.03,1460],["2008-05-26",4281.82,4281.82,4281.82,4281.82,10],["2008-05-30",4196.61,4196.61,4196.61,4196.61,45810],["2008-06-02",4132.71,4132.71,4132.71,4132.71,100],["2008-06-03",4068.8,4068.8,4068.8,4068.8,52600],["2008-06-04",4004.89,4004.89,4004.89,4004.89,68900],["2008-06-05",3940.98,3940.98,3940.98,3940.98,59000],["2008-06-06",3877.07,3877.07,3877.07,3877.07,40330],["2008-06-09",3813.17,3813.17,3813.17,3813.17,33990],["2008-06-10",3749.26,3749.26,3749.26,3749.26,9290],["2008-06-11",3685.35,3813.17,3685.35,3813.17,19630],["2008-06-12",3877.07,3877.07,3877.07,3877.07,10270],["2008-06-13",3940.98,3940.98,3940.98,3940.98,14090],["2008-06-16",4004.89,4004.89,4004.89,4004.89,97750],["2008-06-17",4068.8,4068.8,4068.8,4068.8,1360],["2008-06-18",4132.71,4132.71,4004.89,4004.89,129640],["2008-06-19",3898.38,4004.89,3898.38,4004.89,102210],["2008-06-20",3898.38,3983.59,3898.38,3983.59,141980],["2008-06-23",4090.1,4090.1,4047.49,4090.1,56370],["2008-06-24",4196.61,4196.61,4090.1,4196.61,66570],["2008-06-25",4303.13,4303.13,4303.13,4303.13,10700],["2008-06-26",4430.94,4430.94,4175.31,4430.94,64880],["2008-06-27",4303.13,4537.45,4303.13,4537.45,30370],["2008-06-30",4473.55,4580.06,4473.55,4580.06,28700],["2008-07-01",4473.55,4707.88,4473.55,4707.88,80100],["2008-07-02",4835.69,4835.69,4707.88,4835.69,88210],["2008-07-03",4963.51,4963.51,4963.51,4963.51,92290],["2008-07-04",5091.32,5091.32,5091.32,5091.32,140500],["2008-07-07",5240.44,5240.44,4942.2,4942.2,55470],["2008-07-08",4814.39,4814.39,4814.39,4814.39,64720],["2008-07-09",4814.39,4856.99,4686.57,4729.18,57650],["2008-07-10",4729.18,4729.18,4601.36,4643.97,67100],["2008-07-11",4643.97,4771.78,4643.97,4771.78,90830],["2008-07-14",4899.6,4899.6,4814.39,4899.6,242840],["2008-07-15",5027.41,5027.41,5006.11,5027.41,166770],["2008-07-16",5027.41,5027.41,4878.3,4878.3,145060],["2008-07-17",4750.48,4750.48,4750.48,4750.48,130570],["2008-07-18",4622.67,4622.67,4622.67,4622.67,20610],["2008-07-21",4494.85,4494.85,4494.85,4494.85,650],["2008-07-22",4367.03,4367.03,4367.03,4367.03,510],["2008-07-23",4367.03,4367.03,4239.22,4239.22,320],["2008-07-24",4132.71,4132.71,4132.71,4132.71,630],["2008-07-25",4026.19,4026.19,4026.19,4026.19,8080],["2008-07-28",3919.68,3919.68,3919.68,3919.68,24260],["2008-07-29",3813.17,3813.17,3813.17,3813.17,33960],["2008-07-30",3706.65,3706.65,3706.65,3706.65,24910],["2008-07-31",3600.14,3600.14,3600.14,3600.14,18930],["2008-08-01",3493.63,3493.63,3493.63,3493.63,19240],["2008-08-04",3408.42,3408.42,3408.42,3408.42,12850],["2008-08-05",3323.21,3323.21,3323.21,3323.21,5000],["2008-08-06",3238.0,3408.42,3238.0,3238.0,196040],["2008-08-07",3323.21,3323.21,3174.09,3174.09,160060],["2008-08-08",3152.79,3174.09,3110.18,3131.48,131510],["2008-08-11",3216.69,3216.69,3216.69,3216.69,408720],["2008-08-12",3301.9,3301.9,3301.9,3301.9,374880],["2008-08-13",3365.81,3387.11,3301.9,3387.11,392500],["2008-08-14",3472.32,3472.32,3408.42,3472.32,741660],["2008-08-15",3557.53,3557.53,3557.53,3557.53,300010],["2008-08-18",3706.65,3727.96,3557.53,3727.96,539200],["2008-08-19",3727.96,3834.47,3557.53,3557.53,428010],["2008-08-20",3387.11,3514.93,3387.11,3387.11,338880],["2008-08-21",3493.63,3536.23,3387.11,3536.23,464350],["2008-08-22",3664.05,3664.05,3536.23,3536.23,361880],["2008-08-25",3706.65,3706.65,3664.05,3706.65,685440],["2008-08-26",3877.07,3877.07,3877.07,3877.07,596140],["2008-08-27",4068.8,4068.8,4068.8,4068.8,764560],["2008-08-28",3877.07,4047.49,3877.07,3877.07,1211580],["2008-08-29",3877.07,4068.8,3877.07,4068.8,796720],["2008-09-03",4260.52,4260.52,4260.52,4260.52,77220],["2008-09-04",4473.55,4473.55,4473.55,4473.55,177450],["2008-09-05",4686.57,4686.57,4686.57,4686.57,47630],["2008-09-08",4920.9,4920.9,4452.24,4920.9,2397130],["2008-09-09",5155.23,5155.23,4686.57,4729.18,1231510],["2008-09-10",4793.09,4835.69,4494.85,4516.15,1064430],["2008-09-11",4303.13,4303.13,4303.13,4303.13,134810],["2008-09-12",4090.1,4090.1,4090.1,4090.1,69880],["2008-09-15",3898.38,4281.82,3898.38,3898.38,887640],["2008-09-16",3706.65,3706.65,3706.65,3706.65,304300],["2008-09-17",3536.23,3536.23,3536.23,3536.23,56310],["2008-09-18",3365.81,3365.81,3365.81,3365.81,69530],["2008-09-19",3514.93,3514.93,3408.42,3514.93,798930],["2008-09-22",3685.35,3685.35,3685.35,3685.35,41010],["2008-09-23",3514.93,3855.77,3514.93,3685.35,1196070],["2008-09-24",3642.75,3727.96,3600.14,3600.14,265870],["2008-09-25",3600.14,3770.56,3600.14,3770.56,346980],["2008-09-26",3940.98,3940.98,3749.26,3940.98,604850],["2008-09-29",3940.98,4111.4,3834.47,3962.28,634610],["2008-09-30",3770.56,3770.56,3770.56,3770.56,12860],["2008-10-01",3877.07,3877.07,3600.14,3749.26,263890],["2008-10-02",3877.07,3877.07,3706.65,3770.56,272620],["2008-10-03",3664.05,3791.86,3664.05,3727.96,174370],["2008-10-06",3621.44,3642.75,3557.53,3557.53,513160],["2008-10-07",3387.11,3387.11,3387.11,3387.11,62230],["2008-10-08",3238.0,3238.0,3238.0,3238.0,158050],["2008-10-09",3088.88,3387.11,3088.88,3110.18,529960],["2008-10-10",2961.06,3088.88,2961.06,2961.06,427480],["2008-10-13",3088.88,3088.88,2961.06,3046.27,260660],["2008-10-14",3195.39,3195.39,3195.39,3195.39,47120],["2008-10-15",3323.21,3344.51,3152.79,3344.51,412140],["2008-10-16",3195.39,3323.21,3195.39,3216.69,176320],["2008-10-17",3259.3,3280.6,3195.39,3259.3,119720],["2008-10-20",3280.6,3280.6,3131.48,3152.79,87640],["2008-10-21",3280.6,3280.6,3174.09,3259.3,180910],["2008-10-22",3174.09,3216.69,3174.09,3174.09,81630],["2008-10-23",3024.97,3046.27,3024.97,3024.97,275780],["2008-10-24",2918.46,2982.36,2897.15,2897.15,218430],["2008-10-27",2769.34,2811.94,2769.34,2769.34,371650],["2008-10-28",2641.52,2769.34,2641.52,2726.73,224510],["2008-10-29",2854.55,2854.55,2769.34,2854.55,162450],["2008-10-30",2897.15,2982.36,2854.55,2982.36,133110],["2008-10-31",3067.58,3067.58,2982.36,3003.67,234390],["2008-11-03",2854.55,2854.55,2854.55,2854.55,143090],["2008-11-04",2726.73,2982.36,2726.73,2961.06,569990],["2008-11-05",3088.88,3088.88,2982.36,3088.88,626100],["2008-11-06",2939.76,3024.97,2939.76,2939.76,294410],["2008-11-07",2811.94,2854.55,2811.94,2811.94,334230],["2008-11-10",2811.94,2811.94,2705.43,2748.04,402230],["2008-11-11",2748.04,2748.04,2620.22,2620.22,450560],["2008-11-12",2556.31,2620.22,2513.71,2598.92,291600],["2008-11-13",2598.92,2662.83,2556.31,2641.52,334020],["2008-11-14",2705.43,2726.73,2641.52,2684.13,364660],["2008-11-17",2662.83,2662.83,2620.22,2641.52,221900],["2008-11-18",2598.92,2641.52,2577.62,2577.62,270530],["2008-11-19",2641.52,2641.52,2577.62,2598.92,248140],["2008-11-20",2556.31,2598.92,2513.71,2513.71,231650],["2008-11-21",2471.1,2556.31,2471.1,2513.71,242390],["2008-11-24",2535.01,2535.01,2407.19,2428.5,201320],["2008-11-25",2428.5,2471.1,2407.19,2428.5,384000],["2008-11-26",2428.5,2428.5,2343.29,2343.29,260730],["2008-11-27",2321.98,2321.98,2236.77,2236.77,277300],["2008-11-28",2343.29,2343.29,2258.08,2343.29,478290],["2008-12-01",2343.29,2343.29,2258.08,2300.68,198780],["2008-12-02",2236.77,2236.77,2194.17,2194.17,236820],["2008-12-03",2194.17,2215.47,2151.56,2172.87,222040],["2008-12-04",2194.17,2279.38,2172.87,2215.47,343710],["2008-12-05",2194.17,2215.47,2172.87,2194.17,83470],["2008-12-08",2151.56,2194.17,2087.66,2108.96,155610],["2008-12-09",2130.26,2151.56,2108.96,2151.56,162230],["2008-12-10",2108.96,2130.26,2045.05,2066.35,114010],["2008-12-11",2045.05,2087.66,2045.05,2066.35,136370],["2008-12-12",2151.56,2151.56,2130.26,2151.56,636010],["2008-12-15",2258.08,2258.08,2194.17,2258.08,354430],["2008-12-16",2258.08,2258.08,2151.56,2151.56,306420],["2008-12-17",2194.17,2258.08,2151.56,2258.08,229000],["2008-12-18",2215.47,2279.38,2194.17,2236.77,144410],["2008-12-19",2236.77,2300.68,2215.47,2258.08,367450],["2008-12-22",2279.38,2300.68,2215.47,2258.08,240470],["2008-12-23",2258.08,2258.08,2194.17,2194.17,134610],["2008-12-24",2172.87,2236.77,2151.56,2215.47,147520],["2008-12-25",2194.17,2236.77,2194.17,2194.17,129040],["2008-12-26",2172.87,2215.47,2172.87,2215.47,40490],["2008-12-29",2172.87,2215.47,2172.87,2194.17,118500],["2008-12-30",2194.17,2215.47,2172.87,2194.17,310990],["2008-12-31",2194.17,2194.17,2151.56,2151.56,241960],["2009-01-02",2194.17,2194.17,2151.56,2172.87,70830],["2009-01-05",2172.87,2194.17,2151.56,2172.87,165960],["2009-01-06",2194.17,2279.38,2172.87,2279.38,400790],["2009-01-07",2385.89,2385.89,2385.89,2385.89,213720],["2009-01-08",2407.19,2471.1,2343.29,2407.19,606640],["2009-01-09",2428.5,2449.8,2364.59,2407.19,216640],["2009-01-12",2364.59,2407.19,2300.68,2343.29,265660],["2009-01-13",2343.29,2343.29,2236.77,2258.08,226080],["2009-01-14",2279.38,2343.29,2258.08,2279.38,142430],["2009-01-15",2236.77,2258.08,2236.77,2236.77,97170],["2009-01-16",2236.77,2279.38,2236.77,2258.08,109220],["2009-01-19",2236.77,2258.08,2236.77,2236.77,109220],["2009-01-20",2215.47,2236.77,2194.17,2215.47,106690],["2009-01-21",2172.87,2194.17,2172.87,2194.17,208040],["2009-01-22",2215.47,2236.77,2194.17,2194.17,151100],["2009-01-23",2194.17,2236.77,2194.17,2215.47,134630],["2009-02-02",2172.87,2194.17,2130.26,2130.26,148760],["2009-02-03",2108.96,2151.56,2108.96,2130.26,140360],["2009-02-04",2130.26,2172.87,2108.96,2130.26,100900],["2009-02-05",2130.26,2130.26,2023.75,2066.35,169010],["2009-02-06",2066.35,2151.56,2066.35,2151.56,167300],["2009-02-09",2151.56,2172.87,2130.26,2151.56,59970],["2009-02-10",2151.56,2151.56,2087.66,2108.96,99900],["2009-02-11",2087.66,2087.66,2066.35,2066.35,91300],["2009-02-12",2087.66,2087.66,2045.05,2045.05,133680],["2009-02-13",2045.05,2087.66,2023.75,2045.05,62160],["2009-02-16",2023.75,2023.75,1959.84,1959.84,148150],["2009-02-17",1917.23,1917.23,1874.63,1895.93,201010],["2009-02-18",1832.02,1853.33,1810.72,1853.33,143870],["2009-02-19",1853.33,1917.23,1832.02,1853.33,120660],["2009-02-20",1832.02,1874.63,1810.72,1874.63,100850],["2009-02-23",1810.72,1874.63,1789.42,1789.42,130970],["2009-02-24",1746.81,1746.81,1704.21,1725.51,188810],["2009-02-25",1768.12,1810.72,1746.81,1810.72,184340],["2009-02-26",1768.12,1832.02,1725.51,1789.42,142100],["2009-02-27",1746.81,1810.72,1746.81,1768.12,105740],["2009-03-02",1746.81,1789.42,1725.51,1768.12,64510],["2009-03-03",1746.81,1853.33,1704.21,1853.33,180820],["2009-03-04",1917.23,1938.54,1874.63,1917.23,440870],["2009-03-05",1917.23,1959.84,1895.93,1895.93,227960],["2009-03-06",1874.63,1917.23,1853.33,1874.63,189580],["2009-03-09",1898.06,1968.36,1898.06,1921.49,386010],["2009-03-10",1944.93,1991.79,1921.49,1968.36,430970],["2009-03-11",2015.23,2015.23,1968.36,1968.36,542950],["2009-03-12",1921.49,1944.93,1898.06,1898.06,361140],["2009-03-13",1921.49,1921.49,1898.06,1898.06,438890],["2009-03-16",1921.49,1944.93,1921.49,1944.93,208010],["2009-03-17",1991.79,2038.66,1991.79,2038.66,599230],["2009-03-18",2132.39,2132.39,2132.39,2132.39,180060],["2009-03-19",2108.96,2179.26,2038.66,2038.66,847630],["2009-03-20",2015.23,2085.52,2015.23,2038.66,258250],["2009-03-23",1991.79,2015.23,1944.93,1968.36,295480],["2009-03-24",2062.09,2062.09,2038.66,2062.09,349110],["2009-03-25",2015.23,2155.82,2015.23,2108.96,589950],["2009-03-26",2202.69,2202.69,2132.39,2202.69,942780],["2009-03-27",2296.42,2296.42,2249.56,2296.42,1094950],["2009-03-30",2249.56,2366.72,2249.56,2319.85,651750],["2009-03-31",2249.56,2272.99,2226.12,2226.12,547810],["2009-04-01",2249.56,2296.42,2202.69,2296.42,479710],["2009-04-02",2319.85,2319.85,2249.56,2296.42,603010],["2009-04-03",2390.15,2390.15,2343.29,2390.15,654980],["2009-04-07",2460.45,2507.32,2390.15,2507.32,541660],["2009-04-08",2507.32,2624.48,2483.88,2554.18,1202360],["2009-04-09",2671.35,2671.35,2577.62,2671.35,876940],["2009-04-10",2788.51,2788.51,2788.51,2788.51,120170],["2009-04-13",2905.68,2905.68,2905.68,2905.68,47490],["2009-04-14",3046.27,3046.27,3046.27,3046.27,588070],["2009-04-15",3186.87,3186.87,3069.71,3186.87,1866700],["2009-04-16",3327.47,3327.47,3280.6,3327.47,1069630],["2009-04-17",3491.5,3491.5,3163.44,3186.87,1758800],["2009-04-20",3046.27,3046.27,3046.27,3046.27,129190],["2009-04-21",2905.68,2905.68,2905.68,2905.68,117360],["2009-04-22",3046.27,3046.27,2765.08,2952.54,1059190],["2009-04-23",2952.54,2999.41,2858.81,2858.81,451540],["2009-04-24",2788.51,2858.81,2718.21,2718.21,562340],["2009-04-27",2835.38,2835.38,2694.78,2741.65,312520],["2009-04-28",2671.35,2788.51,2671.35,2788.51,260100],["2009-04-29",2788.51,2905.68,2765.08,2905.68,468280],["2009-05-04",3046.27,3046.27,3046.27,3046.27,66610],["2009-05-05",3186.87,3186.87,3186.87,3186.87,259700],["2009-05-06",3186.87,3257.17,3046.27,3093.14,1132240],["2009-05-07",3186.87,3186.87,3046.27,3046.27,723340],["2009-05-08",3163.44,3280.6,3116.57,3210.3,870930],["2009-05-11",3140.0,3257.17,3140.0,3210.3,608600],["2009-05-12",3186.87,3350.9,3140.0,3350.9,1050290],["2009-05-13",3327.47,3421.2,3116.57,3116.57,740910],["2009-05-14",3163.44,3233.74,3140.0,3233.74,416790],["2009-05-15",3280.6,3350.9,3233.74,3350.9,589530],["2009-05-18",3350.9,3350.9,3186.87,3233.74,783770],["2009-05-19",3374.33,3374.33,3304.03,3374.33,1181250],["2009-05-20",3397.77,3538.36,3374.33,3538.36,1414150],["2009-05-21",3702.39,3702.39,3632.09,3702.39,1111110],["2009-05-22",3866.42,3866.42,3538.36,3702.39,1699320],["2009-05-25",3866.42,3866.42,3866.42,3866.42,401980],["2009-05-26",4053.89,4053.89,3889.86,4053.89,1177600],["2009-05-27",4217.92,4241.35,4077.32,4241.35,2105820],["2009-05-28",4241.35,4241.35,4030.45,4030.45,1061200],["2009-05-29",4030.45,4030.45,3842.99,3866.42,916170],["2009-06-01",3960.15,4053.89,3936.72,4053.89,767500],["2009-06-02",4241.35,4241.35,4100.75,4147.62,912240],["2009-06-03",4030.45,4147.62,4007.02,4030.45,662200],["2009-06-04",4077.32,4217.92,4053.89,4217.92,1287080],["2009-06-05",4428.81,4428.81,4405.38,4428.81,812330],["2009-06-08",4639.71,4639.71,4639.71,4639.71,288530],["2009-06-09",4639.71,4663.14,4452.24,4499.11,1246580],["2009-06-10",4288.21,4288.21,4288.21,4288.21,405390],["2009-06-11",4288.21,4499.11,4241.35,4499.11,1223970],["2009-06-12",4522.54,4545.98,4288.21,4288.21,1083400],["2009-06-15",4077.32,4217.92,4077.32,4077.32,904710],["2009-06-16",3889.86,3889.86,3889.86,3889.86,291170],["2009-06-17",3702.39,3889.86,3702.39,3889.86,816360],["2009-06-18",4077.32,4077.32,3960.15,4077.32,419560],["2009-06-19",4241.35,4241.35,3936.72,4171.05,413140],["2009-06-22",3983.59,3983.59,3983.59,3983.59,114180],["2009-06-23",3796.12,3866.42,3796.12,3796.12,688990],["2009-06-24",3796.12,3983.59,3796.12,3983.59,837050],["2009-06-25",3983.59,3983.59,3796.12,3796.12,518870],["2009-06-26",3796.12,3866.42,3749.26,3772.69,294930],["2009-06-29",3772.69,3842.99,3725.83,3749.26,202240],["2009-06-30",3749.26,3749.26,3561.8,3561.8,315410],["2009-07-01",3421.2,3444.63,3397.77,3397.77,483020],["2009-07-02",3514.93,3538.36,3397.77,3514.93,285460],["2009-07-03",3444.63,3608.66,3444.63,3608.66,271530],["2009-07-06",3702.39,3772.69,3702.39,3772.69,162320],["2009-07-07",3632.09,3819.56,3632.09,3655.53,218180],["2009-07-08",3655.53,3749.26,3585.23,3749.26,232130],["2009-07-09",3678.96,3749.26,3655.53,3702.39,125030],["2009-07-10",3655.53,3678.96,3608.66,3655.53,171250],["2009-07-13",3632.09,3632.09,3514.93,3514.93,173540],["2009-07-14",3514.93,3538.36,3397.77,3444.63,163640],["2009-07-15",3514.93,3561.8,3468.06,3514.93,111230],["2009-07-16",3632.09,3632.09,3538.36,3585.23,135790],["2009-07-17",3538.36,3585.23,3514.93,3538.36,129130],["2009-07-20",3421.2,3444.63,3374.33,3397.77,202820],["2009-07-21",3304.03,3468.06,3304.03,3397.77,78910],["2009-07-22",3491.5,3491.5,3421.2,3444.63,111940],["2009-07-23",3397.77,3538.36,3397.77,3538.36,164360],["2009-07-24",3702.39,3702.39,3702.39,3702.39,205850],["2009-07-27",3866.42,3866.42,3725.83,3866.42,638450],["2009-07-28",3749.26,3913.29,3702.39,3702.39,372410],["2009-07-29",3749.26,3842.99,3678.96,3725.83,167500],["2009-07-30",3725.83,3725.83,3632.09,3632.09,144800],["2009-07-31",3749.26,3796.12,3725.83,3796.12,354470],["2009-08-03",3796.12,3842.99,3749.26,3772.69,194930],["2009-08-04",3842.99,3866.42,3772.69,3866.42,347280],["2009-08-05",3866.42,3866.42,3796.12,3866.42,422690],["2009-08-06",3866.42,3983.59,3866.42,3889.86,591940],["2009-08-07",3866.42,3936.72,3866.42,3889.86,300840],["2009-08-10",4030.45,4077.32,4030.45,4077.32,716240],["2009-08-11",4264.78,4264.78,4217.92,4264.78,1109900],["2009-08-12",4358.51,4452.24,4217.92,4217.92,1244280],["2009-08-13",4288.21,4288.21,4147.62,4194.48,768900],["2009-08-14",4077.32,4171.05,4030.45,4053.89,532020],["2009-08-17",4007.02,4124.18,4007.02,4007.02,335480],["2009-08-18",3983.59,4147.62,3960.15,4053.89,566600],["2009-08-19",4217.92,4241.35,4171.05,4241.35,866560],["2009-08-20",4381.95,4452.24,4241.35,4452.24,2043550],["2009-08-21",4663.14,4663.14,4381.95,4405.38,1216040],["2009-08-24",4405.38,4428.81,4311.65,4311.65,543600],["2009-08-25",4264.78,4311.65,4217.92,4217.92,502530],["2009-08-26",4288.21,4428.81,4288.21,4335.08,891730],["2009-08-27",4335.08,4381.95,4241.35,4311.65,372270],["2009-08-28",4335.08,4358.51,4311.65,4335.08,423780],["2009-08-31",4405.38,4452.24,4311.65,4428.81,799840],["2009-09-01",4335.08,4405.38,4264.78,4311.65,620110],["2009-09-03",4264.78,4335.08,4217.92,4217.92,438320],["2009-09-04",4217.92,4311.65,4124.18,4124.18,608290],["2009-09-07",4124.18,4217.92,4030.45,4147.62,475720],["2009-09-08",4264.78,4264.78,4171.05,4264.78,285790],["2009-09-09",4288.21,4288.21,4194.48,4241.35,399690],["2009-09-10",4428.81,4452.24,4358.51,4452.24,1170710],["2009-09-11",4663.14,4663.14,4569.41,4663.14,2475640],["2009-09-14",4780.3,4803.74,4592.84,4616.27,1477060],["2009-09-15",4616.27,4639.71,4475.68,4522.54,783600],["2009-09-16",4522.54,4616.27,4475.68,4522.54,955870],["2009-09-17",4522.54,4569.41,4428.81,4475.68,683870],["2009-09-18",4452.24,4499.11,4428.81,4452.24,573790],["2009-09-21",4452.24,4663.14,4452.24,4569.41,1253980],["2009-09-22",4499.11,4639.71,4499.11,4569.41,821750],["2009-09-23",4639.71,4780.3,4616.27,4780.3,2286480],["2009-09-24",4780.3,4920.9,4686.57,4850.6,1062390],["2009-09-25",4850.6,5084.93,4850.6,5084.93,1535370],["2009-09-28",5319.26,5319.26,5295.83,5295.83,1372860],["2009-09-29",5155.23,5248.96,5038.07,5108.36,1455330],["2009-09-30",5155.23,5178.66,4874.04,4874.04,1434890],["2009-10-01",4803.74,4991.2,4803.74,4850.6,896440],["2009-10-02",4920.9,5061.5,4733.44,5014.63,997770],["2009-10-05",5155.23,5155.23,4967.77,4991.2,1091720],["2009-10-06",5225.53,5225.53,5038.07,5225.53,1866310],["2009-10-07",5483.29,5483.29,5483.29,5483.29,473980],["2009-10-08",5694.19,5741.05,5272.39,5741.05,2973740],["2009-10-09",6022.25,6022.25,5951.95,6022.25,1201870],["2009-10-12",6303.44,6303.44,6209.71,6303.44,1069520],["2009-10-13",6326.87,6608.07,6209.71,6608.07,2048430],["2009-10-14",6561.2,6795.53,6444.04,6631.5,1856190],["2009-10-15",6678.37,6678.37,6326.87,6537.77,1864410],["2009-10-16",6303.44,6537.77,6303.44,6303.44,1457040],["2009-10-19",6326.87,6537.77,6280.01,6420.6,1033660],["2009-10-20",6654.93,6725.23,6537.77,6725.23,1281580],["2009-10-21",6725.23,7053.29,6631.5,7053.29,1562860],["2009-10-22",7217.32,7404.79,7123.59,7404.79,1855110],["2009-10-23",7568.82,7709.41,7053.29,7053.29,1752380],["2009-10-26",7311.05,7404.79,7100.16,7404.79,2012970],["2009-10-27",7381.35,7756.28,7147.02,7756.28,1705630],["2009-10-28",7920.31,8131.2,7756.28,8060.91,1105410],["2009-10-29",7662.55,8060.91,7662.55,7662.55,1560870],["2009-10-30",7850.01,7943.74,7662.55,7685.98,1184560],["2009-11-02",7311.05,7381.35,7311.05,7311.05,406450],["2009-11-03",6959.56,7029.86,6959.56,6959.56,829380],["2009-11-04",6631.5,7029.86,6631.5,6631.5,1334710],["2009-11-05",6678.37,6959.56,6678.37,6959.56,426140],["2009-11-06",7287.62,7287.62,7006.43,7006.43,873770],["2009-11-09",6795.53,6959.56,6678.37,6678.37,433840],["2009-11-10",6748.67,6748.67,6350.31,6514.34,634380],["2009-11-11",6561.2,6818.96,6537.77,6818.96,515140],["2009-11-12",6818.96,7147.02,6818.96,6982.99,444950],["2009-11-13",6982.99,7029.86,6795.53,6936.13,363400],["2009-11-16",6936.13,7076.73,6818.96,6818.96,279760],["2009-11-17",6795.53,6842.4,6678.37,6678.37,374340],["2009-11-18",6678.37,6795.53,6584.64,6795.53,294150],["2009-11-19",6795.53,7029.86,6795.53,6889.26,266040],["2009-11-20",6795.53,6936.13,6795.53,6818.96,372330],["2009-11-23",6795.53,6795.53,6561.2,6608.07,306020],["2009-11-24",6608.07,6654.93,6444.04,6537.77,297230],["2009-11-25",6373.74,6397.17,6233.14,6233.14,365090],["2009-11-26",5928.51,5928.51,5928.51,5928.51,142140],["2009-11-27",5647.32,6209.71,5647.32,6115.98,806380],["2009-11-30",6092.54,6397.17,6092.54,6350.31,395480],["2009-12-01",6514.34,6561.2,6420.6,6420.6,206920],["2009-12-02",6162.84,6444.04,6115.98,6115.98,289670],["2009-12-03",5975.38,6209.71,5811.35,6092.54,293390],["2009-12-04",6186.28,6209.71,6022.25,6209.71,553900],["2009-12-07",6280.01,6280.01,6092.54,6209.71,63100],["2009-12-08",6139.41,6139.41,5905.08,5905.08,227250],["2009-12-09",5670.75,5741.05,5623.89,5670.75,548030],["2009-12-10",5834.78,5834.78,5389.56,5389.56,322910],["2009-12-11",5272.39,5272.39,5131.8,5202.1,631710],["2009-12-14",5202.1,5459.86,5202.1,5436.42,211190],["2009-12-15",5436.42,5600.45,5295.83,5577.02,475680],["2009-12-16",5412.99,5412.99,5319.26,5319.26,554960],["2009-12-17",5155.23,5272.39,5061.5,5155.23,392870],["2009-12-18",5272.39,5412.99,5248.96,5412.99,390440],["2009-12-21",5577.02,5623.89,5389.56,5623.89,316500],["2009-12-22",5506.72,5764.48,5459.86,5670.75,489750],["2009-12-23",5670.75,5670.75,5553.59,5577.02,112370],["2009-12-24",5577.02,5623.89,5389.56,5623.89,218300],["2009-12-25",5717.62,5905.08,5647.32,5905.08,546900],["2009-12-28",5764.48,5998.81,5741.05,5858.22,214260],["2009-12-29",5741.05,5928.51,5741.05,5858.22,277900],["2009-12-30",5975.38,6139.41,5858.22,6139.41,346550],["2009-12-31",6420.6,6420.6,6092.54,6115.98,482760],["2010-01-04",6209.71,6420.6,6209.71,6420.6,288090],["2010-01-05",6725.23,6725.23,6444.04,6514.34,255980],["2010-01-06",6280.01,6631.5,6280.01,6373.74,215140],["2010-01-07",6373.74,6678.37,6233.14,6561.2,383000],["2010-01-08",6748.67,6772.1,6233.14,6233.14,266000],["2010-01-11",6092.54,6303.44,5975.38,6092.54,182620],["2010-01-12",5928.51,6162.84,5787.92,5787.92,249590],["2010-01-13",5506.72,5623.89,5506.72,5506.72,474600],["2010-01-14",5295.83,5553.59,5248.96,5436.42,1286000],["2010-01-15",5506.72,5694.19,5459.86,5694.19,575070],["2010-01-18",5694.19,5694.19,5412.99,5412.99,299880],["2010-01-19",5459.86,5530.16,5366.13,5483.29,137500],["2010-01-20",5436.42,5436.42,5225.53,5225.53,646090],["2010-01-21",4967.77,5061.5,4967.77,4967.77,209450],["2010-01-22",4733.44,4827.17,4733.44,4733.44,511920],["2010-01-25",4592.84,4733.44,4545.98,4592.84,170930],["2010-01-26",4803.74,4803.74,4756.87,4803.74,274800],["2010-01-27",4686.57,4827.17,4592.84,4592.84,202690],["2010-01-28",4475.68,4592.84,4405.38,4405.38,273040],["2010-01-29",4358.51,4522.54,4311.65,4311.65,192880],["2010-02-01",4311.65,4428.81,4217.92,4311.65,132660],["2010-02-02",4311.65,4475.68,4311.65,4381.95,371120],["2010-02-03",4452.24,4592.84,4452.24,4592.84,196050],["2010-02-04",4686.57,4803.74,4639.71,4803.74,288720],["2010-02-05",4780.3,4920.9,4592.84,4686.57,250720],["2010-02-08",4686.57,4686.57,4545.98,4686.57,223870],["2010-02-09",4569.41,4663.14,4499.11,4499.11,118950],["2010-02-10",4499.11,4663.14,4499.11,4663.14,66840],["2010-02-11",4663.14,4663.14,4663.14,4663.14,137920],["2010-02-12",4663.14,4686.57,4639.71,4663.14,82900],["2010-02-22",4663.14,4663.14,4592.84,4639.71,101150],["2010-02-23",4569.41,4592.84,4475.68,4499.11,80110],["2010-02-24",4381.95,4475.68,4381.95,4405.38,162020],["2010-02-25",4499.11,4592.84,4452.24,4569.41,166720],["2010-02-26",4569.41,4639.71,4522.54,4639.71,172780],["2010-03-01",4592.84,4686.57,4592.84,4686.57,193840],["2010-03-02",4686.57,4710.01,4616.27,4663.14,185880],["2010-03-03",4663.14,4874.04,4663.14,4874.04,215680],["2010-03-04",5038.07,5108.36,4920.9,4920.9,283710],["2010-03-05",4874.04,5014.63,4850.6,4920.9,204480],["2010-03-08",4920.9,5038.07,4897.47,4967.77,247690],["2010-03-09",4967.77,5131.8,4920.9,5014.63,317690],["2010-03-10",5038.07,5155.23,4991.2,5131.8,512930],["2010-03-11",5225.53,5366.13,5202.1,5366.13,597480],["2010-03-12",5459.86,5459.86,5272.39,5366.13,314950],["2010-03-15",5389.56,5389.56,5248.96,5295.83,374620],["2010-03-16",5178.66,5248.96,5038.07,5038.07,376000],["2010-03-17",5038.07,5155.23,4897.47,5061.5,333820],["2010-03-18",5061.5,5155.23,4920.9,5155.23,332920],["2010-03-19",5155.23,5202.1,4967.77,4967.77,207620],["2010-03-22",4920.9,5155.23,4920.9,5061.5,306270],["2010-03-23",5061.5,5084.93,4920.9,4920.9,173480],["2010-03-24",5014.63,5061.5,4920.9,5061.5,162010],["2010-03-25",4967.77,5038.07,4874.04,4874.04,182360],["2010-03-26",4874.04,4967.77,4686.57,4686.57,314970],["2010-03-29",4879.83,4879.83,4831.52,4831.52,96880],["2010-03-30",4783.2,4952.31,4662.42,4662.42,158450],["2010-03-31",4662.42,4807.36,4638.26,4734.89,201360],["2010-04-01",4662.42,4831.52,4662.42,4783.2,143060],["2010-04-02",4855.68,4952.31,4807.36,4831.52,120770],["2010-04-05",4952.31,5073.09,4952.31,5073.09,120730],["2010-04-06",5145.57,5193.88,4976.46,4976.46,253780],["2010-04-07",4976.46,5073.09,4952.31,5073.09,145250],["2010-04-08",5073.09,5169.72,5073.09,5169.72,261630],["2010-04-09",5242.2,5242.2,5073.09,5073.09,196460],["2010-04-12",5073.09,5073.09,5073.09,5073.09,109020],["2010-04-13",5000.62,5097.25,4952.31,4952.31,178290],["2010-04-14",4952.31,5000.62,4879.83,4879.83,294080],["2010-04-15",4952.31,5024.78,4928.15,5024.78,161920],["2010-04-16",5073.09,5193.88,5048.94,5169.72,273710],["2010-04-19",5169.72,5169.72,5048.94,5121.41,130580],["2010-04-20",5121.41,5121.41,4976.46,4976.46,227740],["2010-04-21",5024.78,5073.09,4976.46,5000.62,162220],["2010-04-22",5000.62,5242.2,5000.62,5218.04,551400],["2010-04-26",5218.04,5338.83,5073.09,5218.04,549410],["2010-04-27",5193.88,5459.62,5193.88,5459.62,692100],["2010-04-28",5725.35,5725.35,5556.25,5725.35,894630],["2010-04-29",5797.82,5918.61,5725.35,5725.35,588350],["2010-05-04",5725.35,5797.82,5556.25,5725.35,640130],["2010-05-05",5556.25,5725.35,5483.77,5532.09,387620],["2010-05-06",5556.25,5797.82,5556.25,5797.82,816520],["2010-05-07",5797.82,5846.14,5507.93,5773.66,437830],["2010-05-10",5677.03,5701.19,5507.93,5507.93,312730],["2010-05-11",5677.03,5677.03,5387.14,5532.09,234710],["2010-05-12",5314.67,5387.14,5266.36,5266.36,423800],["2010-05-13",5218.04,5266.36,5024.78,5048.94,260010],["2010-05-14",5218.04,5218.04,5048.94,5121.41,210370],["2010-05-17",5000.62,5121.41,4879.83,4879.83,276290],["2010-05-18",4879.83,4879.83,4759.05,4831.52,157190],["2010-05-19",4710.73,4734.89,4589.94,4589.94,463220],["2010-05-20",4565.78,4807.36,4493.31,4807.36,168320],["2010-05-21",4589.94,4662.42,4589.94,4589.94,467870],["2010-05-24",4710.73,4710.73,4517.47,4589.94,67380],["2010-05-25",4565.78,4686.57,4565.78,4662.42,69930],["2010-05-26",4589.94,4710.73,4589.94,4710.73,147240],["2010-05-27",4831.52,4831.52,4589.94,4686.57,43690],["2010-05-28",4855.68,4903.99,4783.2,4903.99,294690],["2010-05-31",4903.99,4903.99,4759.05,4759.05,155080],["2010-06-01",4686.57,4831.52,4686.57,4759.05,101620],["2010-06-02",4710.73,4831.52,4662.42,4759.05,108540],["2010-06-03",4831.52,4831.52,4710.73,4710.73,172030],["2010-06-04",4662.42,4710.73,4614.1,4638.26,137340],["2010-06-07",4469.15,4589.94,4469.15,4541.63,259890],["2010-06-08",4541.63,4541.63,4469.15,4493.31,91720],["2010-06-09",4589.94,4589.94,4517.47,4541.63,145480],["2010-06-10",4493.31,4614.1,4493.31,4565.78,85630],["2010-06-11",4662.42,4662.42,4565.78,4565.78,107260],["2010-06-14",4565.78,4614.1,4565.78,4614.1,160620],["2010-06-15",4710.73,4734.89,4614.1,4638.26,154240],["2010-06-16",4759.05,4759.05,4638.26,4686.57,145260],["2010-06-17",4686.57,4903.99,4686.57,4903.99,609950],["2010-06-18",4855.68,4928.15,4734.89,4734.89,222820],["2010-06-21",4783.2,4952.31,4734.89,4952.31,493980],["2010-06-22",5121.41,5193.88,4952.31,5073.09,549510],["2010-06-23",4903.99,5024.78,4879.83,4879.83,126790],["2010-06-24",4831.52,4976.46,4831.52,4831.52,107360],["2010-06-25",4783.2,4807.36,4662.42,4662.42,141400],["2010-06-28",4710.73,4710.73,4638.26,4638.26,121710],["2010-06-29",4638.26,4759.05,4638.26,4662.42,127280],["2010-06-30",4589.94,4662.42,4589.94,4614.1,194580],["2010-07-01",4589.94,4614.1,4589.94,4614.1,83850],["2010-07-02",4614.1,4638.26,4589.94,4614.1,69060],["2010-07-05",4614.1,4710.73,4589.94,4710.73,94810],["2010-07-06",4614.1,4686.57,4565.78,4565.78,113580],["2010-07-07",4565.78,4638.26,4541.63,4541.63,217640],["2010-07-08",4638.26,4638.26,4517.47,4638.26,141250],["2010-07-09",4589.94,4662.42,4589.94,4589.94,27750],["2010-07-12",4589.94,4638.26,4565.78,4638.26,45710],["2010-07-13",4734.89,4759.05,4638.26,4759.05,86440],["2010-07-14",4759.05,4759.05,4638.26,4638.26,109920],["2010-07-15",4589.94,4710.73,4589.94,4638.26,99740],["2010-07-16",4614.1,4686.57,4614.1,4614.1,56250],["2010-07-19",4662.42,4662.42,4565.78,4589.94,76390],["2010-07-20",4589.94,4589.94,4565.78,4565.78,88540],["2010-07-21",4565.78,4565.78,4541.63,4541.63,98990],["2010-07-22",4493.31,4493.31,4469.15,4469.15,100950],["2010-07-23",4469.15,4493.31,4445.0,4445.0,71040],["2010-07-26",4445.0,4445.0,4396.68,4396.68,67920],["2010-07-27",4372.52,4420.84,4348.37,4348.37,93480],["2010-07-28",4324.21,4348.37,4130.95,4130.95,110500],["2010-07-29",4058.48,4130.95,4058.48,4082.63,93540],["2010-07-30",4082.63,4203.42,4082.63,4203.42,69270],["2010-08-02",4155.11,4227.58,4106.79,4130.95,71320],["2010-08-03",4203.42,4203.42,4106.79,4106.79,212250],["2010-08-04",4010.16,4058.48,4010.16,4034.32,72130],["2010-08-05",4082.63,4106.79,4010.16,4034.32,50370],["2010-08-06",4034.32,4058.48,3986.0,3986.0,71570],["2010-08-09",3937.69,3986.0,3792.74,3792.74,97630],["2010-08-10",3768.58,3768.58,3623.64,3768.58,130930],["2010-08-11",3768.58,3768.58,3696.11,3720.27,101160],["2010-08-12",3647.8,3671.95,3551.17,3551.17,175210],["2010-08-13",3430.38,3502.85,3382.06,3502.85,210720],["2010-08-16",3502.85,3671.95,3502.85,3671.95,140220],["2010-08-17",3671.95,3671.95,3551.17,3647.8,52790],["2010-08-18",3623.64,3623.64,3478.69,3478.69,143400],["2010-08-19",3478.69,3527.01,3382.06,3454.54,55720],["2010-08-20",3454.54,3551.17,3357.91,3551.17,69970],["2010-08-23",3527.01,3527.01,3430.38,3430.38,26490],["2010-08-24",3309.59,3382.06,3261.27,3261.27,130880],["2010-08-25",3164.64,3164.64,3116.33,3116.33,94670],["2010-08-26",3092.17,3212.96,2971.38,3019.7,109350],["2010-08-27",3019.7,3043.86,2898.91,2971.38,58540],["2010-08-30",3116.33,3116.33,3116.33,3116.33,157100],["2010-08-31",3188.8,3261.27,3188.8,3261.27,111270],["2010-09-01",3357.91,3406.22,3188.8,3406.22,137800],["2010-09-06",3527.01,3575.32,3527.01,3575.32,136640],["2010-09-07",3478.69,3647.8,3430.38,3527.01,135650],["2010-09-08",3406.22,3454.54,3357.91,3406.22,170270],["2010-09-09",3430.38,3551.17,3430.38,3502.85,145610],["2010-09-10",3454.54,3502.85,3357.91,3357.91,102980],["2010-09-13",3382.06,3382.06,3212.96,3261.27,93100],["2010-09-14",3261.27,3261.27,3140.49,3261.27,281550],["2010-09-15",3164.64,3237.12,3140.49,3140.49,178800],["2010-09-16",3092.17,3212.96,3068.01,3116.33,179820],["2010-09-17",3116.33,3261.27,3116.33,3261.27,234320],["2010-09-20",3261.27,3285.43,3212.96,3212.96,221660],["2010-09-21",3140.49,3212.96,3068.01,3068.01,586810],["2010-09-22",3140.49,3212.96,3140.49,3212.96,145510],["2010-09-23",3357.91,3357.91,3261.27,3357.91,735640],["2010-09-24",3382.06,3382.06,3261.27,3309.59,93650],["2010-09-27",3237.12,3261.27,3188.8,3212.96,168910],["2010-09-28",3285.43,3285.43,3212.96,3237.12,128520],["2010-09-29",3188.8,3237.12,3140.49,3140.49,137480],["2010-09-30",3140.49,3188.8,3116.33,3140.49,80650],["2010-10-01",3116.33,3164.64,3116.33,3116.33,42070],["2010-10-04",3092.17,3116.33,2995.54,2995.54,155200],["2010-10-05",2995.54,2995.54,2923.07,2995.54,111010],["2010-10-06",2995.54,3140.49,2995.54,3140.49,138860],["2010-10-07",3068.01,3140.49,3043.86,3043.86,76960],["2010-10-08",2971.38,3043.86,2971.38,3019.7,142520],["2010-10-11",3019.7,3019.7,2971.38,2995.54,80390],["2010-10-12",3019.7,3019.7,2898.91,2947.23,83620],["2010-10-13",2947.23,2947.23,2898.91,2947.23,119310],["2010-10-14",2947.23,2971.38,2898.91,2923.07,169290],["2010-10-15",2898.91,2923.07,2850.6,2850.6,132330],["2010-10-18",2850.6,2874.75,2802.28,2826.44,62960],["2010-10-19",2778.12,2826.44,2705.65,2705.65,176930],["2010-10-20",2705.65,2705.65,2584.86,2584.86,337810],["2010-10-21",2584.86,2609.02,2464.07,2512.39,157450],["2010-10-22",2439.92,2512.39,2415.76,2464.07,171630],["2010-10-25",2464.07,2464.07,2367.44,2464.07,243360],["2010-10-26",2488.23,2584.86,2488.23,2560.7,325060],["2010-10-27",2560.7,2560.7,2488.23,2512.39,111120],["2010-10-28",2512.39,2512.39,2439.92,2439.92,78200],["2010-10-29",2439.92,2464.07,2415.76,2464.07,121780],["2010-11-01",2464.07,2488.23,2439.92,2439.92,78820],["2010-11-02",2439.92,2439.92,2415.76,2415.76,98550],["2010-11-03",2415.76,2464.07,2391.6,2391.6,116640],["2010-11-04",2439.92,2464.07,2391.6,2415.76,106090],["2010-11-05",2512.39,2512.39,2464.07,2488.23,68840],["2010-11-08",2439.92,2488.23,2415.76,2464.07,49140],["2010-11-09",2391.6,2415.76,2391.6,2391.6,79080],["2010-11-10",2415.76,2415.76,2367.44,2415.76,42310],["2010-11-11",2415.76,2415.76,2343.29,2367.44,40540],["2010-11-12",2319.13,2343.29,2270.81,2270.81,218390],["2010-11-15",2222.5,2367.44,2222.5,2294.97,391450],["2010-11-16",2246.66,2294.97,2198.34,2198.34,75700],["2010-11-17",2270.81,2270.81,2198.34,2246.66,105550],["2010-11-18",2294.97,2343.29,2294.97,2343.29,59340],["2010-11-19",2343.29,2343.29,2294.97,2319.13,77410],["2010-11-22",2270.81,2270.81,2222.5,2246.66,117410],["2010-11-23",2198.34,2270.81,2198.34,2270.81,60990],["2010-11-24",2198.34,2270.81,2198.34,2222.5,58900],["2010-11-25",2246.66,2319.13,2198.34,2294.97,426990],["2010-11-26",2319.13,2343.29,2246.66,2294.97,109780],["2010-11-29",2222.5,2343.29,2198.34,2343.29,438630],["2010-11-30",2391.6,2439.92,2391.6,2439.92,659740],["2010-12-01",2439.92,2560.7,2367.44,2560.7,840830],["2010-12-02",2560.7,2681.49,2488.23,2681.49,433880],["2010-12-03",2802.28,2802.28,2778.12,2802.28,295000],["2010-12-06",2923.07,2923.07,2826.44,2874.75,1412710],["2010-12-07",2778.12,2971.38,2753.97,2753.97,525090],["2010-12-08",2705.65,2753.97,2633.18,2633.18,300040],["2010-12-09",2609.02,2753.97,2512.39,2705.65,255170],["2010-12-10",2753.97,2826.44,2681.49,2826.44,380510],["2010-12-13",2947.23,2947.23,2923.07,2947.23,511050],["2010-12-14",2923.07,2995.54,2802.28,2802.28,629110],["2010-12-15",2802.28,2850.6,2681.49,2681.49,462540],["2010-12-16",2609.02,2657.34,2560.7,2560.7,443360],["2010-12-17",2633.18,2681.49,2560.7,2681.49,403050],["2010-12-20",2705.65,2778.12,2657.34,2657.34,176580],["2010-12-21",2657.34,2753.97,2560.7,2657.34,135990],["2010-12-22",2753.97,2778.12,2657.34,2753.97,1157910],["2010-12-23",2729.81,2778.12,2633.18,2633.18,231600],["2010-12-24",2657.34,2705.65,2609.02,2657.34,78930],["2010-12-27",2729.81,2729.81,2609.02,2657.34,43350],["2010-12-28",2657.34,2753.97,2609.02,2681.49,176010],["2010-12-29",2681.49,2705.65,2584.86,2584.86,241830],["2010-12-30",2584.86,2633.18,2560.7,2560.7,133990],["2010-12-31",2560.7,2609.02,2560.7,2560.7,239460],["2011-01-04",2657.34,2657.34,2609.02,2633.18,59080],["2011-01-05",2657.34,2705.65,2584.86,2633.18,148420],["2011-01-06",2609.02,2633.18,2584.86,2584.86,137670],["2011-01-07",2560.7,2584.86,2512.39,2536.55,245230],["2011-01-10",2536.55,2536.55,2439.92,2439.92,156970],["2011-01-11",2391.6,2439.92,2391.6,2391.6,72100],["2011-01-12",2439.92,2464.07,2415.76,2439.92,90340],["2011-01-13",2464.07,2488.23,2439.92,2464.07,55130],["2011-01-14",2584.86,2584.86,2584.86,2584.86,165060],["2011-01-17",2705.65,2705.65,2681.49,2705.65,260720],["2011-01-18",2705.65,2705.65,2609.02,2633.18,212540],["2011-01-19",2633.18,2705.65,2560.7,2609.02,145100],["2011-01-20",2609.02,2705.65,2584.86,2584.86,48880],["2011-01-21",2584.86,2609.02,2560.7,2584.86,138790],["2011-01-24",2560.7,2584.86,2512.39,2536.55,90260],["2011-01-25",2536.55,2536.55,2488.23,2512.39,93350],["2011-01-26",2512.39,2560.7,2488.23,2536.55,67020],["2011-01-27",2536.55,2560.7,2536.55,2560.7,38380],["2011-01-28",2609.02,2633.18,2560.7,2609.02,139440],["2011-02-08",2633.18,2657.34,2633.18,2633.18,94770],["2011-02-09",2633.18,2681.49,2609.02,2609.02,146490],["2011-02-10",2609.02,2729.81,2609.02,2729.81,680070],["2011-02-11",2826.44,2850.6,2753.97,2850.6,1100550],["2011-02-14",2850.6,2874.75,2778.12,2778.12,416730],["2011-02-15",2778.12,2850.6,2778.12,2826.44,195180],["2011-02-16",2826.44,2826.44,2778.12,2778.12,162860],["2011-02-17",2753.97,2802.28,2681.49,2681.49,279410],["2011-02-18",2681.49,2705.65,2633.18,2633.18,143310],["2011-02-21",2633.18,2633.18,2512.39,2512.39,465230],["2011-02-22",2464.07,2536.55,2439.92,2439.92,177190],["2011-02-23",2536.55,2560.7,2488.23,2560.7,110880],["2011-02-24",2560.7,2560.7,2464.07,2536.55,64520],["2011-02-25",2536.55,2584.86,2512.39,2536.55,84170],["2011-02-28",2512.39,2560.7,2488.23,2488.23,95490],["2011-03-01",2488.23,2609.02,2488.23,2609.02,90540],["2011-03-02",2536.55,2536.55,2488.23,2488.23,262930],["2011-03-03",2464.07,2488.23,2367.44,2367.44,179290],["2011-03-04",2367.44,2439.92,2319.13,2415.76,115050],["2011-03-07",2367.44,2512.39,2367.44,2415.76,46340],["2011-03-08",2439.92,2439.92,2367.44,2391.6,126940],["2011-03-09",2367.44,2415.76,2294.97,2319.13,102840],["2011-03-10",2391.6,2415.76,2343.29,2415.76,95490],["2011-03-11",2512.39,2536.55,2512.39,2536.55,235960],["2011-03-14",2439.92,2536.55,2415.76,2415.76,160100],["2011-03-15",2415.76,2464.07,2367.44,2464.07,98700],["2011-03-16",2541.89,2567.82,2515.95,2541.89,108820],["2011-03-17",2593.76,2593.76,2515.95,2541.89,101320],["2011-03-18",2593.76,2645.64,2541.89,2645.64,146230],["2011-03-21",2645.64,2697.51,2593.76,2593.76,66800],["2011-03-22",2515.95,2645.64,2515.95,2541.89,39710],["2011-03-23",2593.76,2593.76,2515.95,2593.76,30230],["2011-03-24",2593.76,2593.76,2515.95,2541.89,136650],["2011-03-25",2593.76,2593.76,2490.01,2541.89,51590],["2011-03-28",2515.95,2541.89,2490.01,2515.95,40190],["2011-03-29",2567.82,2567.82,2438.14,2438.14,95860],["2011-03-30",2386.26,2438.14,2386.26,2438.14,58130],["2011-03-31",2438.14,2490.01,2412.2,2438.14,29010],["2011-04-01",2438.14,2490.01,2412.2,2490.01,41870],["2011-04-04",2490.01,2490.01,2438.14,2464.07,38770],["2011-04-05",2464.07,2464.07,2412.2,2438.14,12120],["2011-04-06",2438.14,2490.01,2412.2,2464.07,44290],["2011-04-07",2490.01,2490.01,2386.26,2386.26,63850],["2011-04-08",2386.26,2386.26,2334.39,2334.39,120550],["2011-04-13",2438.14,2438.14,2308.45,2308.45,28050],["2011-04-14",2282.51,2334.39,2282.51,2334.39,31110],["2011-04-15",2360.32,2386.26,2282.51,2334.39,22260],["2011-04-18",2360.32,2360.32,2230.64,2256.57,94340],["2011-04-19",2178.76,2256.57,2178.76,2178.76,69610],["2011-04-20",2178.76,2204.7,2126.89,2152.82,36610],["2011-04-21",2152.82,2152.82,2075.01,2075.01,35890],["2011-04-22",2126.89,2152.82,2023.13,2023.13,46410],["2011-04-25",2023.13,2100.95,2023.13,2100.95,71530],["2011-04-26",2126.89,2126.89,2049.07,2049.07,58370],["2011-04-27",2049.07,2049.07,1997.2,1997.2,134140],["2011-04-28",2075.01,2075.01,2023.13,2023.13,34290],["2011-04-29",2049.07,2075.01,2023.13,2023.13,59810],["2011-05-04",2023.13,2075.01,2023.13,2023.13,30080],["2011-05-05",2075.01,2075.01,1971.26,2023.13,86290],["2011-05-06",2049.07,2049.07,1997.2,2023.13,11050],["2011-05-09",2023.13,2049.07,1971.26,1971.26,69230],["2011-05-10",1971.26,2023.13,1971.26,2023.13,69710],["2011-05-11",1971.26,2023.13,1971.26,2023.13,24150],["2011-05-12",2023.13,2023.13,1945.32,1971.26,124460],["2011-05-13",1971.26,1997.2,1945.32,1971.26,81890],["2011-05-16",1919.38,1971.26,1919.38,1919.38,114930],["2011-05-17",1919.38,1919.38,1867.51,1867.51,59720],["2011-05-18",1919.38,1919.38,1789.7,1815.63,161150],["2011-05-19",1763.76,1815.63,1763.76,1789.7,67210],["2011-05-20",1763.76,1815.63,1763.76,1789.7,37400],["2011-05-23",1841.57,1841.57,1737.82,1737.82,83620],["2011-05-24",1711.88,1711.88,1660.01,1660.01,98060],["2011-05-25",1660.01,1685.95,1582.2,1582.2,69590],["2011-05-26",1504.38,1660.01,1504.38,1660.01,96740],["2011-05-27",1660.01,1737.82,1660.01,1737.82,85500],["2011-05-30",1737.82,1815.63,1660.01,1660.01,117620],["2011-05-31",1608.13,1685.95,1608.13,1685.95,66380],["2011-06-01",1685.95,1763.76,1685.95,1763.76,100670],["2011-06-02",1841.57,1841.57,1815.63,1841.57,155590],["2011-06-03",1919.38,1919.38,1815.63,1893.45,323210],["2011-06-06",1893.45,1893.45,1841.57,1893.45,51630],["2011-06-07",1841.57,1971.26,1841.57,1971.26,122890],["2011-06-08",2023.13,2023.13,1945.32,1997.2,65920],["2011-06-09",2023.13,2049.07,1997.2,2023.13,131450],["2011-06-10",2075.01,2100.95,2049.07,2075.01,170780],["2011-06-13",2152.82,2178.76,2075.01,2178.76,111490],["2011-06-14",2126.89,2282.51,2100.95,2152.82,158320],["2011-06-15",2152.82,2152.82,2049.07,2049.07,98190],["2011-06-16",1971.26,2049.07,1971.26,1997.2,239080],["2011-06-17",1997.2,1997.2,1919.38,1919.38,141270],["2011-06-20",1919.38,1919.38,1841.57,1841.57,55910],["2011-06-21",1867.51,1919.38,1789.7,1919.38,96900],["2011-06-22",1919.38,1945.32,1841.57,1893.45,175760],["2011-06-23",1867.51,1919.38,1841.57,1867.51,31700],["2011-06-24",1919.38,1919.38,1841.57,1893.45,69770],["2011-06-27",1815.63,1919.38,1815.63,1919.38,31300],["2011-06-28",1893.45,1945.32,1867.51,1945.32,41740],["2011-06-29",1893.45,1945.32,1893.45,1893.45,33430],["2011-06-30",1841.57,1893.45,1815.63,1815.63,122620],["2011-07-01",1815.63,1815.63,1737.82,1737.82,300890],["2011-07-04",1660.01,1815.63,1660.01,1737.82,52660],["2011-07-05",1737.82,1815.63,1737.82,1789.7,115080],["2011-07-06",1815.63,1815.63,1737.82,1763.76,21900],["2011-07-07",1763.76,1763.76,1737.82,1763.76,11900],["2011-07-08",1763.76,1763.76,1737.82,1763.76,39430],["2011-07-11",1763.76,1763.76,1737.82,1763.76,8140],["2011-07-12",1763.76,1763.76,1685.95,1685.95,149380],["2011-07-13",1763.76,1763.76,1634.07,1634.07,76060],["2011-07-14",1634.07,1711.88,1634.07,1660.01,11640],["2011-07-15",1634.07,1685.95,1634.07,1685.95,350810],["2011-07-18",1685.95,1685.95,1634.07,1660.01,8710],["2011-07-19",1660.01,1660.01,1608.13,1608.13,19110],["2011-07-20",1660.01,1685.95,1634.07,1660.01,37000],["2011-07-21",1660.01,1660.01,1634.07,1660.01,8810],["2011-07-22",1634.07,1634.07,1608.13,1608.13,120000],["2011-07-25",1608.13,1634.07,1556.26,1608.13,9840],["2011-07-26",1660.01,1660.01,1608.13,1608.13,99380],["2011-07-27",1608.13,1634.07,1608.13,1634.07,66810],["2011-07-28",1608.13,1634.07,1582.2,1608.13,33270],["2011-07-29",1608.13,1634.07,1608.13,1608.13,18390],["2011-08-01",1608.13,1634.07,1582.2,1634.07,16700],["2011-08-02",1634.07,1634.07,1582.2,1608.13,40890],["2011-08-03",1634.07,1634.07,1556.26,1556.26,79040],["2011-08-04",1608.13,1634.07,1556.26,1634.07,83470],["2011-08-05",1582.2,1634.07,1582.2,1582.2,97340],["2011-08-08",1608.13,1608.13,1530.32,1530.32,95790],["2011-08-09",1504.38,1504.38,1478.44,1478.44,90830],["2011-08-10",1478.44,1530.32,1478.44,1530.32,53020],["2011-08-11",1530.32,1530.32,1478.44,1478.44,134620],["2011-08-12",1504.38,1530.32,1478.44,1478.44,178860],["2011-08-15",1478.44,1530.32,1478.44,1530.32,52310],["2011-08-16",1582.2,1582.2,1530.32,1556.26,67890],["2011-08-17",1582.2,1608.13,1582.2,1608.13,94970],["2011-08-18",1634.07,1660.01,1608.13,1634.07,112500],["2011-08-19",1608.13,1608.13,1556.26,1556.26,81480],["2011-08-22",1582.2,1634.07,1582.2,1634.07,233170],["2011-08-23",1634.07,1634.07,1608.13,1634.07,90680],["2011-08-24",1660.01,1711.88,1634.07,1634.07,101970],["2011-08-25",1660.01,1660.01,1634.07,1634.07,54770],["2011-08-26",1685.95,1685.95,1608.13,1608.13,133300],["2011-08-29",1634.07,1685.95,1634.07,1685.95,133240],["2011-08-30",1763.76,1763.76,1711.88,1763.76,186030],["2011-08-31",1763.76,1789.7,1711.88,1789.7,91120],["2011-09-01",1789.7,1867.51,1789.7,1867.51,201270],["2011-09-05",1815.63,1919.38,1789.7,1867.51,172850],["2011-09-06",1867.51,1867.51,1789.7,1789.7,205340],["2011-09-07",1815.63,1867.51,1789.7,1841.57,147150],["2011-09-08",1867.51,1919.38,1867.51,1893.45,449320],["2011-09-09",1841.57,1945.32,1841.57,1919.38,242080],["2011-09-12",1945.32,1945.32,1867.51,1893.45,133370],["2011-09-13",1919.38,1971.26,1919.38,1971.26,314200],["2011-09-14",2023.13,2049.07,1945.32,2023.13,202970],["2011-09-15",1971.26,2023.13,1945.32,1971.26,260820],["2011-09-16",1971.26,1971.26,1893.45,1893.45,206900],["2011-09-19",1867.51,1893.45,1815.63,1867.51,256430],["2011-09-20",1893.45,1893.45,1789.7,1789.7,150920],["2011-09-21",1815.63,1815.63,1737.82,1737.82,214490],["2011-09-22",1737.82,1815.63,1737.82,1815.63,127540],["2011-09-23",1815.63,1815.63,1763.76,1763.76,195080],["2011-09-26",1815.63,1815.63,1711.88,1711.88,116010],["2011-09-27",1711.88,1789.7,1711.88,1737.82,56480],["2011-09-28",1789.7,1815.63,1737.82,1789.7,90320],["2011-09-29",1789.7,1789.7,1737.82,1763.76,98520],["2011-09-30",1789.7,1789.7,1763.76,1763.76,118310],["2011-10-03",1763.76,1789.7,1737.82,1737.82,91150],["2011-10-04",1737.82,1737.82,1711.88,1711.88,41060],["2011-10-05",1711.88,1763.76,1711.88,1711.88,41560],["2011-10-06",1763.76,1763.76,1737.82,1737.82,19330],["2011-10-07",1737.82,1737.82,1711.88,1737.82,36250],["2011-10-10",1789.7,1789.7,1711.88,1737.82,43420],["2011-10-11",1789.7,1789.7,1737.82,1737.82,31500],["2011-10-12",1737.82,1737.82,1685.95,1685.95,43480],["2011-10-13",1685.95,1711.88,1660.01,1685.95,37160],["2011-10-14",1685.95,1737.82,1685.95,1711.88,10950],["2011-10-17",1685.95,1737.82,1685.95,1711.88,28800],["2011-10-18",1711.88,1711.88,1634.07,1660.01,34070],["2011-10-19",1634.07,1685.95,1634.07,1685.95,318220],["2011-10-20",1634.07,1685.95,1634.07,1660.01,48230],["2011-10-21",1660.01,1737.82,1634.07,1660.01,72960],["2011-10-24",1711.88,1711.88,1660.01,1711.88,11060],["2011-10-25",1685.95,1685.95,1660.01,1660.01,38470],["2011-10-26",1660.01,1660.01,1608.13,1608.13,12670],["2011-10-27",1608.13,1685.95,1608.13,1634.07,23590],["2011-10-28",1634.07,1711.88,1634.07,1711.88,114950],["2011-10-31",1763.76,1763.76,1711.88,1737.82,64780],["2011-11-01",1660.01,1711.88,1660.01,1660.01,175200],["2011-11-02",1608.13,1660.01,1582.2,1582.2,56290],["2011-11-03",1634.07,1634.07,1504.38,1504.38,254590],["2011-11-04",1556.26,1556.26,1452.51,1478.44,488940],["2011-11-07",1478.44,1478.44,1426.57,1452.51,373840],["2011-11-08",1426.57,1452.51,1400.63,1400.63,447680],["2011-11-09",1400.63,1452.51,1348.76,1348.76,460750],["2011-11-10",1322.82,1348.76,1296.88,1296.88,404380],["2011-11-11",1322.82,1322.82,1245.01,1245.01,513860],["2011-11-14",1245.01,1245.01,1193.13,1219.07,656700],["2011-11-15",1193.13,1245.01,1193.13,1219.07,148140],["2011-11-16",1245.01,1270.94,1219.07,1270.94,376550],["2011-11-17",1270.94,1322.82,1270.94,1322.82,330240],["2011-11-18",1322.82,1322.82,1270.94,1296.88,257280],["2011-11-21",1270.94,1296.88,1245.01,1245.01,266920],["2011-11-22",1245.01,1245.01,1193.13,1193.13,228680],["2011-11-23",1219.07,1245.01,1193.13,1219.07,211120],["2011-11-24",1219.07,1245.01,1167.19,1167.19,246720],["2011-11-25",1167.19,1167.19,1141.26,1141.26,192910],["2011-11-28",1167.19,1193.13,1167.19,1193.13,209740],["2011-11-29",1219.07,1245.01,1193.13,1219.07,260400],["2011-11-30",1193.13,1219.07,1193.13,1193.13,58100],["2011-12-01",1219.07,1219.07,1193.13,1219.07,72910],["2011-12-02",1219.07,1245.01,1193.13,1219.07,131480],["2011-12-05",1245.01,1270.94,1245.01,1270.94,206050],["2011-12-06",1296.88,1322.82,1219.07,1219.07,246790],["2011-12-07",1219.07,1245.01,1193.13,1219.07,228330],["2011-12-08",1245.01,1245.01,1167.19,1167.19,178440],["2011-12-09",1141.26,1193.13,1115.32,1115.32,289250],["2011-12-12",1115.32,1167.19,1089.38,1167.19,280900],["2011-12-13",1167.19,1193.13,1141.26,1141.26,119940],["2011-12-14",1141.26,1141.26,1089.38,1115.32,177470],["2011-12-15",1089.38,1115.32,1063.44,1089.38,93040],["2011-12-16",1115.32,1141.26,1089.38,1115.32,89880],["2011-12-19",1115.32,1167.19,1115.32,1115.32,78500],["2011-12-20",1115.32,1141.26,1089.38,1089.38,165690],["2011-12-21",1089.38,1115.32,1089.38,1115.32,32730],["2011-12-22",1089.38,1115.32,1063.44,1089.38,122680],["2011-12-23",1089.38,1089.38,1037.51,1089.38,64870],["2011-12-26",1063.44,1089.38,1037.51,1037.51,93550],["2011-12-27",1011.57,1037.51,1011.57,1011.57,102150],["2011-12-28",1011.57,1037.51,1011.57,1037.51,98060],["2011-12-29",1037.51,1037.51,1011.57,1037.51,66890],["2011-12-30",1037.51,1089.38,1037.51,1089.38,82900],["2012-01-03",1089.38,1115.32,1089.38,1089.38,27660],["2012-01-04",1063.44,1089.38,1063.44,1089.38,32070],["2012-01-05",1115.32,1115.32,1037.51,1037.51,17830],["2012-01-06",1037.51,1063.44,1011.57,1063.44,55290],["2012-01-09",1063.44,1063.44,1037.51,1063.44,49100],["2012-01-10",1089.38,1089.38,1063.44,1063.44,44860],["2012-01-11",1063.44,1089.38,1063.44,1063.44,97150],["2012-01-12",1063.44,1063.44,1037.51,1037.51,36380],["2012-01-13",1037.51,1089.38,1037.51,1089.38,15910],["2012-01-16",1089.38,1115.32,1089.38,1115.32,53080],["2012-01-17",1089.38,1115.32,1063.44,1089.38,64310],["2012-01-18",1089.38,1115.32,1089.38,1115.32,74560],["2012-01-19",1141.26,1167.19,1141.26,1167.19,145590],["2012-01-20",1167.19,1193.13,1141.26,1141.26,275830],["2012-01-30",1141.26,1193.13,1141.26,1193.13,139400],["2012-01-31",1219.07,1245.01,1193.13,1245.01,328240],["2012-02-01",1193.13,1245.01,1193.13,1219.07,172380],["2012-02-02",1245.01,1270.94,1219.07,1270.94,124410],["2012-02-03",1296.88,1322.82,1245.01,1270.94,265400],["2012-02-06",1270.94,1296.88,1219.07,1270.94,157290],["2012-02-07",1296.88,1296.88,1270.94,1270.94,67050],["2012-02-08",1296.88,1296.88,1270.94,1296.88,128760],["2012-02-09",1322.82,1322.82,1270.94,1296.88,134470],["2012-02-10",1296.88,1296.88,1245.01,1245.01,187390],["2012-02-13",1193.13,1219.07,1193.13,1193.13,104080],["2012-02-14",1167.19,1219.07,1167.19,1193.13,139740],["2012-02-15",1193.13,1193.13,1167.19,1193.13,47570],["2012-02-16",1193.13,1219.07,1141.26,1167.19,104000],["2012-02-17",1167.19,1219.07,1141.26,1219.07,96090],["2012-02-20",1219.07,1270.94,1219.07,1270.94,127240],["2012-02-21",1270.94,1270.94,1245.01,1245.01,176750],["2012-02-22",1219.07,1270.94,1193.13,1270.94,154100],["2012-02-23",1270.94,1322.82,1245.01,1322.82,612080],["2012-02-24",1322.82,1374.69,1296.88,1322.82,331130],["2012-02-27",1322.82,1374.69,1296.88,1374.69,341950],["2012-02-28",1426.57,1426.57,1374.69,1374.69,516980],["2012-02-29",1374.69,1426.57,1374.69,1426.57,366570],["2012-03-01",1452.51,1478.44,1400.63,1426.57,196590],["2012-03-02",1452.51,1478.44,1426.57,1478.44,292640],["2012-03-05",1530.32,1530.32,1504.38,1530.32,187340],["2012-03-06",1582.2,1582.2,1478.44,1478.44,809420],["2012-03-07",1504.38,1504.38,1426.57,1504.38,549550],["2012-03-08",1478.44,1478.44,1452.51,1452.51,491270],["2012-03-09",1452.51,1478.44,1400.63,1478.44,342370],["2012-03-12",1452.51,1452.51,1426.57,1426.57,219130],["2012-03-13",1452.51,1452.51,1400.63,1426.57,188930],["2012-03-14",1452.51,1452.51,1374.69,1374.69,293180],["2012-03-15",1348.76,1426.57,1322.82,1426.57,424410],["2012-03-16",1452.51,1478.44,1426.57,1426.57,287360],["2012-03-19",1400.63,1426.57,1374.69,1400.63,95040],["2012-03-20",1400.63,1426.57,1374.69,1426.57,207100],["2012-03-21",1426.57,1478.44,1426.57,1452.51,375740],["2012-03-22",1400.63,1452.51,1400.63,1426.57,228750],["2012-03-23",1452.51,1478.44,1426.57,1478.44,564070],["2012-03-26",1530.32,1530.32,1478.44,1530.32,624520],["2012-03-27",1530.32,1582.2,1504.38,1504.38,878470],["2012-03-28",1504.38,1556.26,1478.44,1556.26,828740],["2012-03-29",1582.2,1582.2,1478.44,1478.44,528990],["2012-03-30",1452.51,1478.44,1426.57,1426.57,211250],["2012-04-03",1426.57,1478.44,1400.63,1478.44,137950],["2012-04-04",1452.51,1478.44,1426.57,1426.57,391920],["2012-04-05",1426.57,1478.44,1400.63,1478.44,209550],["2012-04-06",1504.38,1504.38,1426.57,1452.51,310070],["2012-04-09",1478.44,1504.38,1452.51,1478.44,238690],["2012-04-10",1504.38,1530.32,1478.44,1504.38,1250300],["2012-04-11",1556.26,1556.26,1504.38,1556.26,353630],["2012-04-12",1556.26,1582.2,1504.38,1504.38,736010],["2012-04-13",1504.38,1530.32,1478.44,1478.44,221450],["2012-04-16",1478.44,1530.32,1478.44,1530.32,541560],["2012-04-17",1556.26,1582.2,1556.26,1582.2,928670],["2012-04-18",1660.01,1660.01,1660.01,1660.01,183850],["2012-04-19",1737.82,1737.82,1737.82,1737.82,169010],["2012-04-20",1815.63,1815.63,1789.7,1815.63,2978190],["2012-04-23",1841.57,1893.45,1763.76,1763.76,1212880],["2012-04-24",1789.7,1841.57,1763.76,1841.57,776110],["2012-04-25",1919.38,1919.38,1893.45,1919.38,825860],["2012-04-26",1997.2,1997.2,1997.2,1997.2,773450],["2012-04-27",2075.01,2075.01,2075.01,2075.01,159440],["2012-05-02",2178.76,2178.76,2126.89,2152.82,1235200],["2012-05-03",2100.95,2256.57,2100.95,2230.64,1900760],["2012-05-04",2282.51,2334.39,2230.64,2334.39,1213560],["2012-05-07",2412.2,2438.14,2386.26,2438.14,609070],["2012-05-08",2515.95,2515.95,2334.39,2334.39,1343440],["2012-05-09",2282.51,2360.32,2230.64,2334.39,1201020],["2012-05-10",2438.14,2438.14,2334.39,2438.14,1794880],["2012-05-11",2520.32,2547.72,2410.74,2465.53,648720],["2012-05-14",2410.74,2410.74,2355.95,2355.95,646870],["2012-05-15",2273.77,2301.16,2246.37,2246.37,681830],["2012-05-16",2191.58,2246.37,2136.79,2136.79,942460],["2012-05-17",2164.19,2191.58,2054.61,2054.61,523690],["2012-05-18",1999.82,2027.21,1972.43,1972.43,627170],["2012-05-21",1945.03,2054.61,1945.03,2054.61,304940],["2012-05-22",2136.79,2136.79,2082.0,2136.79,429570],["2012-05-23",2109.4,2136.79,2054.61,2054.61,496690],["2012-05-24",2054.61,2054.61,1972.43,1972.43,594800],["2012-05-25",2027.21,2054.61,2027.21,2054.61,215000],["2012-05-28",2136.79,2136.79,2082.0,2136.79,709370],["2012-05-29",2082.0,2136.79,2054.61,2109.4,235170],["2012-05-30",2082.0,2136.79,2054.61,2054.61,135190],["2012-05-31",2027.21,2054.61,1972.43,1999.82,345120],["2012-06-01",2027.21,2027.21,1972.43,1972.43,236580],["2012-06-04",1972.43,1972.43,1890.24,1890.24,508430],["2012-06-05",1917.64,1972.43,1835.45,1972.43,240530],["2012-06-06",1917.64,2054.61,1917.64,2027.21,196470],["2012-06-07",2109.4,2109.4,1972.43,2109.4,497250],["2012-06-08",2164.19,2191.58,2054.61,2054.61,425050],["2012-06-11",2054.61,2136.79,2054.61,2082.0,178610],["2012-06-12",2054.61,2054.61,1999.82,1999.82,244100],["2012-06-13",2027.21,2027.21,1972.43,1999.82,187440],["2012-06-14",2027.21,2027.21,1972.43,1999.82,175090],["2012-06-15",1972.43,2082.0,1972.43,2054.61,151250],["2012-06-18",2109.4,2109.4,2027.21,2027.21,157470],["2012-06-19",2027.21,2027.21,1972.43,1999.82,230360],["2012-06-20",2027.21,2027.21,1972.43,2027.21,56850],["2012-06-21",1999.82,2027.21,1972.43,1999.82,70100],["2012-06-22",1972.43,1999.82,1945.03,1945.03,163020],["2012-06-25",1917.64,1972.43,1862.85,1862.85,304830],["2012-06-26",1835.45,1835.45,1780.66,1780.66,435910],["2012-06-27",1808.06,1835.45,1780.66,1780.66,227850],["2012-06-28",1753.27,1808.06,1753.27,1780.66,114230],["2012-06-29",1780.66,1835.45,1753.27,1780.66,54660],["2012-07-02",1808.06,1808.06,1725.87,1753.27,115740],["2012-07-03",1780.66,1780.66,1671.08,1698.48,239430],["2012-07-04",1698.48,1725.87,1643.69,1698.48,146480],["2012-07-05",1671.08,1698.48,1616.29,1671.08,255500],["2012-07-06",1698.48,1753.27,1671.08,1698.48,202380],["2012-07-09",1698.48,1698.48,1616.29,1616.29,137280],["2012-07-10",1671.08,1671.08,1671.08,1671.08,11360],["2012-07-11",1753.27,1753.27,1753.27,1753.27,13920],["2012-07-12",1835.45,1835.45,1835.45,1835.45,383380],["2012-07-13",1917.64,1917.64,1917.64,1917.64,682990],["2012-07-16",1945.03,1945.03,1835.45,1835.45,470300],["2012-07-17",1835.45,1917.64,1835.45,1917.64,337140],["2012-07-18",1917.64,1999.82,1890.24,1945.03,287840],["2012-07-19",1917.64,1999.82,1890.24,1999.82,645580],["2012-07-20",1999.82,2054.61,1945.03,1945.03,610070],["2012-07-23",1917.64,1945.03,1890.24,1917.64,246200],["2012-07-24",1890.24,1890.24,1835.45,1835.45,421480],["2012-07-25",1835.45,1862.85,1780.66,1808.06,261640],["2012-07-26",1862.85,1862.85,1780.66,1835.45,230020],["2012-07-27",1835.45,1862.85,1780.66,1808.06,184170],["2012-07-30",1780.66,1835.45,1753.27,1753.27,95550],["2012-07-31",1780.66,1835.45,1753.27,1780.66,106370],["2012-08-01",1780.66,1780.66,1725.87,1780.66,50040],["2012-08-02",1780.66,1808.06,1753.27,1780.66,72730],["2012-08-03",1753.27,1780.66,1753.27,1780.66,83040],["2012-08-06",1780.66,1862.85,1780.66,1862.85,256150],["2012-08-07",1862.85,1890.24,1808.06,1862.85,108560],["2012-08-08",1862.85,1890.24,1835.45,1862.85,71930],["2012-08-09",1890.24,1945.03,1862.85,1945.03,432830],["2012-08-10",1999.82,2027.21,1945.03,1972.43,896120],["2012-08-13",1972.43,1972.43,1890.24,1890.24,177440],["2012-08-14",1917.64,1945.03,1890.24,1945.03,132280],["2012-08-15",1972.43,1999.82,1945.03,1972.43,392300],["2012-08-16",1972.43,1972.43,1917.64,1917.64,182490],["2012-08-17",1917.64,1972.43,1917.64,1945.03,268740],["2012-08-20",1999.82,2027.21,1972.43,2027.21,623150],["2012-08-21",2109.4,2109.4,1945.03,1945.03,2194940],["2012-08-22",1945.03,2027.21,1917.64,2027.21,1056330],["2012-08-23",1972.43,2027.21,1945.03,1945.03,210180],["2012-08-24",1890.24,2027.21,1862.85,1999.82,681480],["2012-08-27",1945.03,1945.03,1917.64,1917.64,216600],["2012-08-28",1835.45,1890.24,1835.45,1835.45,788300],["2012-08-29",1835.45,1890.24,1835.45,1890.24,290620],["2012-08-30",1890.24,1890.24,1835.45,1835.45,366420],["2012-08-31",1862.85,1862.85,1808.06,1862.85,128410],["2012-09-04",1862.85,1917.64,1862.85,1917.64,198940],["2012-09-05",1890.24,1890.24,1835.45,1835.45,573310],["2012-09-06",1862.85,1890.24,1808.06,1835.45,194280],["2012-09-07",1835.45,1835.45,1808.06,1835.45,117480],["2012-09-10",1835.45,1835.45,1753.27,1753.27,433720],["2012-09-11",1698.48,1725.87,1671.08,1671.08,502620],["2012-09-12",1671.08,1698.48,1616.29,1643.69,183790],["2012-09-13",1616.29,1698.48,1588.9,1698.48,265930],["2012-09-14",1753.27,1780.66,1725.87,1780.66,601320],["2012-09-17",1780.66,1780.66,1698.48,1725.87,269110],["2012-09-18",1698.48,1725.87,1643.69,1643.69,419250],["2012-09-19",1616.29,1698.48,1616.29,1698.48,240770],["2012-09-20",1643.69,1671.08,1616.29,1643.69,195300],["2012-09-21",1671.08,1671.08,1643.69,1671.08,133520],["2012-09-24",1671.08,1671.08,1588.9,1588.9,229240],["2012-09-25",1588.9,1643.69,1588.9,1588.9,132570],["2012-09-26",1616.29,1643.69,1616.29,1643.69,169800],["2012-09-27",1671.08,1671.08,1616.29,1616.29,179000],["2012-09-28",1588.9,1616.29,1588.9,1616.29,135560],["2012-10-01",1588.9,1643.69,1588.9,1588.9,131980],["2012-10-02",1616.29,1616.29,1561.5,1616.29,171320],["2012-10-03",1616.29,1671.08,1616.29,1643.69,122620],["2012-10-04",1616.29,1643.69,1588.9,1588.9,42080],["2012-10-05",1616.29,1643.69,1588.9,1616.29,65080],["2012-10-08",1643.69,1671.08,1616.29,1671.08,150770],["2012-10-09",1643.69,1725.87,1643.69,1671.08,136540],["2012-10-10",1643.69,1753.27,1643.69,1725.87,272500],["2012-10-11",1753.27,1808.06,1753.27,1753.27,518350],["2012-10-12",1753.27,1753.27,1698.48,1725.87,220440],["2012-10-15",1725.87,1725.87,1671.08,1671.08,153830],["2012-10-16",1698.48,1753.27,1698.48,1753.27,366360],["2012-10-17",1780.66,1780.66,1698.48,1725.87,215600],["2012-10-18",1725.87,1753.27,1698.48,1753.27,121980],["2012-10-19",1725.87,1753.27,1671.08,1698.48,718640],["2012-10-22",1643.69,1671.08,1616.29,1671.08,327970],["2012-10-23",1698.48,1725.87,1671.08,1698.48,201720],["2012-10-24",1698.48,1698.48,1643.69,1671.08,82840],["2012-10-25",1643.69,1671.08,1616.29,1671.08,104440],["2012-10-26",1643.69,1671.08,1643.69,1671.08,72150],["2012-10-29",1643.69,1698.48,1643.69,1698.48,36850],["2012-10-30",1671.08,1671.08,1643.69,1643.69,169830],["2012-10-31",1643.69,1643.69,1616.29,1643.69,58200],["2012-11-01",1643.69,1643.69,1588.9,1616.29,145610],["2012-11-02",1561.5,1616.29,1561.5,1561.5,722050],["2012-11-05",1534.11,1588.9,1506.71,1534.11,320040],["2012-11-06",1561.5,1561.5,1534.11,1561.5,134680],["2012-11-07",1561.5,1588.9,1534.11,1588.9,188620],["2012-11-08",1561.5,1588.9,1534.11,1561.5,128150],["2012-11-09",1561.5,1588.9,1534.11,1561.5,89820],["2012-11-12",1588.9,1616.29,1561.5,1616.29,313200],["2012-11-13",1616.29,1671.08,1616.29,1643.69,251850],["2012-11-14",1616.29,1643.69,1616.29,1616.29,171320],["2012-11-15",1616.29,1616.29,1561.5,1561.5,516030],["2012-11-16",1561.5,1616.29,1534.11,1588.9,149240],["2012-11-19",1588.9,1588.9,1561.5,1588.9,54810],["2012-11-20",1588.9,1588.9,1561.5,1588.9,54540],["2012-11-21",1588.9,1643.69,1588.9,1643.69,286790],["2012-11-22",1643.69,1643.69,1588.9,1616.29,87020],["2012-11-23",1643.69,1643.69,1588.9,1616.29,159450],["2012-11-26",1588.9,1588.9,1561.5,1588.9,103520],["2012-11-27",1561.5,1588.9,1561.5,1561.5,98970],["2012-11-28",1561.5,1588.9,1561.5,1588.9,68370],["2012-11-29",1588.9,1588.9,1561.5,1561.5,175670],["2012-11-30",1588.9,1588.9,1561.5,1561.5,56720],["2012-12-03",1561.5,1561.5,1534.11,1561.5,53080],["2012-12-04",1588.9,1616.29,1561.5,1616.29,78440],["2012-12-05",1616.29,1671.08,1588.9,1616.29,424500],["2012-12-06",1616.29,1616.29,1616.29,1616.29,122070],["2012-12-07",1616.29,1643.69,1588.9,1588.9,204230],["2012-12-10",1616.29,1643.69,1616.29,1643.69,345560],["2012-12-11",1671.08,1698.48,1616.29,1616.29,235530],["2012-12-12",1616.29,1671.08,1616.29,1671.08,395670],["2012-12-13",1671.08,1671.08,1616.29,1616.29,328430],["2012-12-14",1643.69,1671.08,1643.69,1643.69,150940],["2012-12-17",1643.69,1643.69,1616.29,1643.69,145150],["2012-12-18",1643.69,1643.69,1588.9,1616.29,132890],["2012-12-19",1616.29,1671.08,1616.29,1616.29,280520],["2012-12-20",1616.29,1671.08,1616.29,1643.69,274200],["2012-12-21",1643.69,1643.69,1616.29,1616.29,126430],["2012-12-24",1643.69,1643.69,1616.29,1616.29,42820],["2012-12-25",1616.29,1643.69,1616.29,1643.69,121530],["2012-12-26",1643.69,1671.08,1616.29,1671.08,276720],["2012-12-27",1671.08,1725.87,1671.08,1671.08,587310],["2012-12-28",1643.69,1698.48,1643.69,1698.48,156210],["2013-01-02",1725.87,1780.66,1725.87,1780.66,609770],["2013-01-03",1780.66,1835.45,1725.87,1780.66,575410],["2013-01-04",1753.27,1780.66,1725.87,1753.27,204270],["2013-01-07",1753.27,1808.06,1753.27,1753.27,411310],["2013-01-08",1725.87,1780.66,1698.48,1753.27,1011800],["2013-01-09",1780.66,1835.45,1698.48,1725.87,1142360],["2013-01-10",1725.87,1780.66,1698.48,1753.27,309470],["2013-01-11",1780.66,1780.66,1725.87,1753.27,301920],["2013-01-14",1725.87,1780.66,1698.48,1753.27,393310],["2013-01-15",1780.66,1862.85,1753.27,1862.85,1763010],["2013-01-16",1917.64,1972.43,1890.24,1972.43,1192360],["2013-01-17",2027.21,2082.0,1945.03,1945.03,1067020],["2013-01-18",1917.64,1917.64,1835.45,1835.45,917010],["2013-01-21",1862.85,1862.85,1780.66,1780.66,332260],["2013-01-22",1780.66,1835.45,1725.87,1753.27,534440],["2013-01-23",1753.27,1780.66,1725.87,1725.87,506710],["2013-01-24",1753.27,1835.45,1753.27,1835.45,547750],["2013-01-25",1835.45,1945.03,1835.45,1945.03,1023730],["2013-01-28",1917.64,2054.61,1917.64,2027.21,1203460],["2013-01-29",1999.82,2109.4,1972.43,2054.61,908750],["2013-01-30",2054.61,2054.61,1999.82,2027.21,469720],["2013-01-31",1999.82,2054.61,1917.64,1972.43,506600],["2013-02-01",1972.43,1972.43,1890.24,1945.03,533090],["2013-02-04",1999.82,2054.61,1945.03,2027.21,544970],["2013-02-05",2027.21,2164.19,1999.82,2109.4,836560],["2013-02-06",2109.4,2164.19,2082.0,2136.79,566510],["2013-02-07",2164.19,2273.77,2164.19,2273.77,1519500],["2013-02-08",2301.16,2355.95,2218.98,2355.95,1147580],["2013-02-18",2355.95,2383.35,2246.37,2383.35,371290],["2013-02-19",2328.56,2355.95,2301.16,2328.56,1006950],["2013-02-20",2301.16,2355.95,2301.16,2301.16,597350],["2013-02-21",2328.56,2328.56,2164.19,2164.19,1212580],["2013-02-22",2136.79,2191.58,2027.21,2027.21,1327270],["2013-02-25",2109.4,2136.79,2054.61,2082.0,241980],["2013-02-26",2082.0,2136.79,1945.03,1945.03,727110],["2013-02-27",1945.03,2027.21,1862.85,1999.82,810790],["2013-02-28",2027.21,2082.0,1999.82,2027.21,118080],["2013-03-01",2027.21,2054.61,1972.43,1999.82,295870],["2013-03-04",1972.43,1972.43,1862.85,1862.85,1325920],["2013-03-05",1808.06,1890.24,1808.06,1808.06,1006510],["2013-03-06",1890.24,1890.24,1808.06,1862.85,119370],["2013-03-07",1890.24,1890.24,1780.66,1835.45,233620],["2013-03-08",1917.64,1945.03,1917.64,1945.03,458590],["2013-03-11",2054.61,2054.61,2054.61,2054.61,852360],["2013-03-12",2082.0,2109.4,1972.43,2027.21,475570],["2013-03-13",2027.21,2054.61,1972.43,1972.43,388190],["2013-03-14",1999.82,1999.82,1972.43,1999.82,198020],["2013-03-15",1999.82,2082.0,1972.43,2054.61,513900],["2013-03-18",2054.61,2054.61,1945.03,1945.03,617620],["2013-03-19",1945.03,2027.21,1945.03,1999.82,208100],["2013-03-20",1999.82,2054.61,1999.82,2027.21,315710],["2013-03-21",2027.21,2054.61,1999.82,1999.82,312290],["2013-03-22",1999.82,1999.82,1945.03,1972.43,834160],["2013-03-25",1999.82,2027.21,1972.43,2027.21,216140],["2013-03-26",2027.21,2164.19,2027.21,2109.4,1017330],["2013-03-27",2109.4,2246.37,2054.61,2246.37,1955300],["2013-03-28",2218.98,2273.77,2191.58,2191.58,524010],["2013-03-29",2109.4,2191.58,2109.4,2164.19,609680],["2013-04-01",2164.19,2301.16,2136.79,2301.16,384860],["2013-04-02",2273.77,2355.95,2218.98,2246.37,883550],["2013-04-03",2246.37,2355.95,2191.58,2301.16,880270],["2013-04-04",2273.77,2355.95,2246.37,2273.77,981930],["2013-04-05",2273.77,2383.35,2273.77,2355.95,1461730],["2013-04-08",2355.95,2383.35,2301.16,2301.16,951150],["2013-04-09",2273.77,2328.56,2273.77,2328.56,1015930],["2013-04-10",2355.95,2355.95,2191.58,2191.58,822250],["2013-04-11",2218.98,2273.77,2191.58,2246.37,916220],["2013-04-12",2218.98,2273.77,2136.79,2164.19,448470],["2013-04-15",2191.58,2191.58,2027.21,2027.21,710790],["2013-04-16",1945.03,1999.82,1890.24,1945.03,1775930],["2013-04-17",1972.43,1999.82,1945.03,1945.03,321810],["2013-04-18",1917.64,1917.64,1835.45,1890.24,405160],["2013-04-22",1945.03,1999.82,1945.03,1999.82,1155790],["2013-04-23",2082.0,2082.0,1972.43,1972.43,255130],["2013-04-24",1945.03,1972.43,1917.64,1945.03,235480],["2013-04-25",1945.03,2027.21,1945.03,1972.43,657750],["2013-04-26",1972.43,1999.82,1945.03,1972.43,153950],["2013-05-02",1972.43,1972.43,1917.64,1945.03,218240],["2013-05-03",1945.03,1972.43,1917.64,1972.43,115710],["2013-05-06",1999.82,2054.61,1999.82,2054.61,610380],["2013-05-07",2054.61,2054.61,1972.43,1999.82,478270],["2013-05-08",1999.82,2082.0,1999.82,1999.82,625260],["2013-05-09",2027.21,2054.61,1999.82,2027.21,316910],["2013-05-10",2027.21,2054.61,1999.82,1999.82,475640],["2013-05-13",1999.82,2027.21,1999.82,2027.21,530900],["2013-05-14",2055.77,2084.32,1970.11,2027.21,859470],["2013-05-15",2027.21,2055.77,1998.66,2027.21,340730],["2013-05-16",2027.21,2055.77,2027.21,2027.21,178170],["2013-05-17",2027.21,2027.21,1970.11,1998.66,510010],["2013-05-20",1998.66,2027.21,1998.66,2027.21,457980],["2013-05-21",2084.32,2141.42,2027.21,2141.42,2479830],["2013-05-22",2141.42,2227.08,2141.42,2141.42,1094810],["2013-05-23",2112.87,2169.98,2112.87,2112.87,863780],["2013-05-24",2112.87,2198.53,2084.32,2169.98,1245860],["2013-05-27",2198.53,2255.63,2198.53,2198.53,989820],["2013-05-28",2227.08,2312.74,2227.08,2284.19,2103340],["2013-05-29",2284.19,2341.29,2227.08,2227.08,1039920],["2013-05-30",2227.08,2284.19,2198.53,2284.19,708360],["2013-05-31",2312.74,2341.29,2227.08,2255.63,1555440],["2013-06-03",2284.19,2398.4,2255.63,2398.4,2305300],["2013-06-04",2426.95,2426.95,2284.19,2284.19,1038060],["2013-06-05",2284.19,2341.29,2255.63,2341.29,462680],["2013-06-06",2284.19,2341.29,2284.19,2312.74,1085620],["2013-06-07",2312.74,2426.95,2284.19,2398.4,1584600],["2013-06-10",2455.5,2541.16,2398.4,2426.95,1595900],["2013-06-11",2455.5,2484.05,2369.84,2369.84,1173700],["2013-06-12",2369.84,2426.95,2341.29,2341.29,994170],["2013-06-13",2341.29,2369.84,2284.19,2369.84,1037480],["2013-06-14",2369.84,2398.4,2312.74,2341.29,625140],["2013-06-17",2341.29,2341.29,2227.08,2227.08,921750],["2013-06-18",2198.53,2284.19,2198.53,2227.08,405730],["2013-06-19",2227.08,2255.63,2227.08,2255.63,398530],["2013-06-20",2227.08,2255.63,2198.53,2198.53,271990],["2013-06-21",2169.98,2227.08,2141.42,2198.53,550570],["2013-06-24",2227.08,2255.63,2169.98,2227.08,634820],["2013-06-25",2227.08,2227.08,2084.32,2112.87,709560],["2013-06-26",2141.42,2169.98,2112.87,2141.42,297540],["2013-06-27",2169.98,2198.53,2141.42,2198.53,223090],["2013-06-28",2169.98,2227.08,2169.98,2169.98,358080],["2013-07-01",2169.98,2169.98,2112.87,2141.42,330410],["2013-07-02",2169.98,2198.53,2169.98,2169.98,207570],["2013-07-03",2169.98,2198.53,2141.42,2169.98,166060],["2013-07-04",2141.42,2169.98,2141.42,2169.98,227900],["2013-07-05",2169.98,2198.53,2141.42,2141.42,287250],["2013-07-08",2141.42,2169.98,2112.87,2112.87,203230],["2013-07-09",2227.08,2255.63,2227.08,2255.63,1785570],["2013-07-10",2255.63,2255.63,2198.53,2198.53,273740],["2013-07-11",2198.53,2227.08,2169.98,2198.53,107610],["2013-07-12",2198.53,2227.08,2169.98,2227.08,533650],["2013-07-15",2227.08,2284.19,2227.08,2284.19,544140],["2013-07-16",2255.63,2341.29,2255.63,2312.74,577510],["2013-07-17",2312.74,2312.74,2255.63,2284.19,291480],["2013-07-18",2255.63,2284.19,2227.08,2227.08,261770],["2013-07-19",2227.08,2284.19,2227.08,2227.08,331880],["2013-07-22",2227.08,2255.63,2169.98,2169.98,327580],["2013-07-23",2169.98,2227.08,2169.98,2169.98,203280],["2013-07-24",2169.98,2169.98,2112.87,2169.98,370090],["2013-07-25",2198.53,2198.53,2112.87,2141.42,291950],["2013-07-26",2141.42,2141.42,2055.77,2141.42,422710],["2013-07-29",2112.87,2141.42,2055.77,2055.77,219620],["2013-07-30",2055.77,2112.87,2055.77,2084.32,210530],["2013-07-31",2084.32,2112.87,2084.32,2112.87,204780],["2013-08-01",2084.32,2141.42,2084.32,2141.42,154230],["2013-08-02",2141.42,2169.98,2112.87,2112.87,168290],["2013-08-05",2084.32,2112.87,2084.32,2084.32,92860],["2013-08-06",2084.32,2112.87,2084.32,2084.32,82290],["2013-08-07",2112.87,2141.42,2084.32,2084.32,303520],["2013-08-08",2112.87,2141.42,2084.32,2084.32,139780],["2013-08-09",2112.87,2112.87,2055.77,2055.77,216700],["2013-08-12",2112.87,2141.42,2084.32,2084.32,152420],["2013-08-13",2084.32,2112.87,2055.77,2084.32,131690],["2013-08-14",2084.32,2112.87,2055.77,2084.32,174960],["2013-08-15",2084.32,2169.98,2084.32,2141.42,466860],["2013-08-16",2141.42,2169.98,2112.87,2169.98,637310],["2013-08-19",2169.98,2198.53,2169.98,2198.53,557140],["2013-08-20",2198.53,2198.53,2141.42,2141.42,420550],["2013-08-21",2141.42,2141.42,2084.32,2112.87,356010],["2013-08-22",2112.87,2141.42,2084.32,2084.32,314000],["2013-08-23",2084.32,2112.87,2055.77,2084.32,213760],["2013-08-26",2084.32,2112.87,2055.77,2112.87,226520],["2013-08-27",2112.87,2141.42,2084.32,2084.32,252160],["2013-08-28",2055.77,2084.32,1998.66,2027.21,353750],["2013-08-29",2055.77,2055.77,2027.21,2027.21,97440],["2013-08-30",2027.21,2027.21,1998.66,2027.21,215000],["2013-09-03",2027.21,2027.21,1998.66,1998.66,144080],["2013-09-04",1998.66,2027.21,1970.11,1998.66,246410],["2013-09-05",1970.11,2027.21,1970.11,1998.66,146990],["2013-09-06",1998.66,2084.32,1998.66,2055.77,249220],["2013-09-09",2027.21,2027.21,1998.66,1998.66,193590],["2013-09-10",1998.66,2027.21,1998.66,1998.66,89960],["2013-09-11",2027.21,2027.21,1970.11,1998.66,119640],["2013-09-12",1998.66,2027.21,1998.66,2027.21,338570],["2013-09-13",2027.21,2055.77,2027.21,2055.77,225310],["2013-09-16",2055.77,2084.32,2027.21,2055.77,308620],["2013-09-17",2055.77,2055.77,2027.21,2027.21,96370],["2013-09-18",2027.21,2055.77,1998.66,1998.66,167940],["2013-09-19",2027.21,2027.21,1998.66,1998.66,104130],["2013-09-20",1998.66,2027.21,1998.66,1998.66,85160],["2013-09-23",2027.21,2112.87,2027.21,2112.87,701390],["2013-09-24",2084.32,2141.42,2084.32,2084.32,341300],["2013-09-25",2112.87,2227.08,2112.87,2198.53,1264880],["2013-09-26",2198.53,2284.19,2198.53,2227.08,549200],["2013-09-27",2255.63,2255.63,2169.98,2198.53,329800],["2013-09-30",2198.53,2255.63,2169.98,2255.63,876850],["2013-10-01",2255.63,2341.29,2198.53,2198.53,940780],["2013-10-02",2227.08,2284.19,2227.08,2255.63,335650],["2013-10-03",2255.63,2255.63,2169.98,2198.53,599290],["2013-10-04",2198.53,2227.08,2141.42,2169.98,840790],["2013-10-07",2169.98,2255.63,2169.98,2227.08,278440],["2013-10-08",2227.08,2227.08,2198.53,2227.08,420040],["2013-10-09",2284.19,2341.29,2284.19,2284.19,1853950],["2013-10-10",2284.19,2312.74,2227.08,2227.08,372340],["2013-10-11",2255.63,2284.19,2227.08,2255.63,687240],["2013-10-14",2255.63,2255.63,2198.53,2198.53,345160],["2013-10-15",2198.53,2255.63,2198.53,2255.63,203250],["2013-10-16",2284.19,2312.74,2255.63,2255.63,651330],["2013-10-17",2312.74,2398.4,2312.74,2341.29,1312110],["2013-10-18",2341.29,2398.4,2341.29,2398.4,808080],["2013-10-21",2426.95,2541.16,2398.4,2541.16,1976470],["2013-10-22",2541.16,2569.71,2484.05,2512.6,1122150],["2013-10-23",2512.6,2569.71,2484.05,2541.16,890470],["2013-10-24",2512.6,2541.16,2426.95,2426.95,1156420],["2013-10-25",2426.95,2455.5,2369.84,2426.95,800240],["2013-10-28",2426.95,2455.5,2341.29,2341.29,564450],["2013-10-29",2312.74,2398.4,2284.19,2398.4,570970],["2013-10-30",2398.4,2426.95,2369.84,2369.84,217850],["2013-10-31",2369.84,2426.95,2369.84,2398.4,434820],["2013-11-01",2398.4,2426.95,2369.84,2398.4,313280],["2013-11-04",2398.4,2484.05,2398.4,2484.05,698560],["2013-11-05",2512.6,2541.16,2455.5,2484.05,596300],["2013-11-06",2484.05,2541.16,2455.5,2541.16,592750],["2013-11-07",2541.16,2541.16,2484.05,2484.05,795250],["2013-11-08",2484.05,2484.05,2455.5,2455.5,472150],["2013-11-11",2455.5,2541.16,2455.5,2512.6,552450],["2013-11-12",2541.16,2541.16,2426.95,2455.5,934400],["2013-11-13",2455.5,2541.16,2455.5,2484.05,991610],["2013-11-14",2484.05,2512.6,2484.05,2512.6,467670],["2013-11-15",2512.6,2683.92,2484.05,2683.92,1790590],["2013-11-18",2798.13,2855.23,2769.58,2826.68,2472430],["2013-11-19",2798.13,2912.34,2798.13,2826.68,1240150],["2013-11-20",2798.13,2997.99,2798.13,2969.44,1725690],["2013-11-21",2940.89,3055.1,2826.68,2826.68,1705260],["2013-11-22",2855.23,2969.44,2826.68,2969.44,1066340],["2013-11-25",2997.99,3083.65,2940.89,2997.99,815210],["2013-11-26",2969.44,3083.65,2940.89,3055.1,1095280],["2013-11-27",3055.1,3083.65,2912.34,2969.44,956710],["2013-11-28",2969.44,2997.99,2940.89,2997.99,574260],["2013-11-29",3026.55,3055.1,2912.34,2940.89,894280],["2013-12-02",2940.89,2969.44,2912.34,2940.89,457330],["2013-12-03",2940.89,3140.76,2940.89,3140.76,1994720],["2013-12-04",3140.76,3226.41,3083.65,3083.65,888500],["2013-12-05",3140.76,3140.76,3055.1,3112.2,692920],["2013-12-06",3083.65,3169.31,3083.65,3140.76,414140],["2013-12-09",3140.76,3169.31,3083.65,3083.65,660150],["2013-12-10",3083.65,3112.2,3026.55,3083.65,677950],["2013-12-11",3083.65,3112.2,2940.89,2940.89,1056950],["2013-12-12",2912.34,2997.99,2883.78,2997.99,527740],["2013-12-13",2997.99,3026.55,2940.89,2997.99,187220],["2013-12-16",2997.99,3026.55,2969.44,2997.99,218890],["2013-12-17",2997.99,3197.86,2997.99,3140.76,1156740],["2013-12-18",3169.31,3312.07,3169.31,3312.07,1240210],["2013-12-19",3340.62,3340.62,3254.96,3283.52,975570],["2013-12-20",3283.52,3369.17,3254.96,3340.62,733900],["2013-12-23",3283.52,3340.62,3254.96,3254.96,664740],["2013-12-24",3254.96,3312.07,3254.96,3283.52,551720],["2013-12-25",3283.52,3283.52,3226.41,3254.96,322510],["2013-12-26",3254.96,3283.52,3197.86,3226.41,452440],["2013-12-27",3226.41,3226.41,3140.76,3169.31,857100],["2013-12-30",3169.31,3169.31,2997.99,2997.99,955130],["2013-12-31",2997.99,3112.2,2997.99,3083.65,326380],["2014-01-02",3083.65,3169.31,3026.55,3055.1,448400],["2014-01-03",3055.1,3083.65,3026.55,3055.1,505620],["2014-01-06",3055.1,3197.86,3026.55,3197.86,493150],["2014-01-07",3197.86,3254.96,3112.2,3112.2,513210],["2014-01-08",3083.65,3226.41,3083.65,3197.86,731800],["2014-01-09",3226.41,3312.07,3197.86,3312.07,1620860],["2014-01-10",3369.17,3369.17,3254.96,3283.52,1047500],["2014-01-13",3254.96,3483.38,3226.41,3426.28,1742560],["2014-01-14",3426.28,3483.38,3397.73,3397.73,968160],["2014-01-15",3426.28,3454.83,3397.73,3426.28,946090],["2014-01-16",3454.83,3569.04,3426.28,3483.38,1128230],["2014-01-17",3511.94,3511.94,3369.17,3369.17,1137530],["2014-01-20",3340.62,3397.73,3312.07,3340.62,1153590],["2014-01-21",3369.17,3454.83,3340.62,3426.28,988100],["2014-01-22",3426.28,3483.38,3426.28,3483.38,723690],["2014-01-23",3483.38,3511.94,3426.28,3483.38,346260],["2014-01-24",3511.94,3597.59,3511.94,3597.59,914810],["2014-01-27",3569.04,3654.7,3569.04,3626.14,468090],["2014-02-06",3597.59,3711.8,3569.04,3711.8,259820],["2014-02-07",3683.25,3711.8,3569.04,3626.14,790540],["2014-02-10",3597.59,3854.56,3597.59,3854.56,1417870],["2014-02-11",3940.22,4082.98,3911.67,3968.77,1594590],["2014-02-12",3911.67,4025.88,3826.01,3968.77,1065960],["2014-02-13",3968.77,4111.53,3911.67,4054.43,1128990],["2014-02-14",4054.43,4082.98,3968.77,4054.43,536400],["2014-02-17",3997.33,4168.64,3997.33,4140.09,970800],["2014-02-18",4197.19,4254.3,4140.09,4225.74,419500],["2014-02-19",4254.3,4282.85,4140.09,4282.85,480170],["2014-02-20",4282.85,4282.85,3997.33,4111.53,877110],["2014-02-21",4082.98,4111.53,3911.67,3997.33,485400],["2014-02-24",4054.43,4054.43,3883.12,4025.88,493790],["2014-02-25",4025.88,4168.64,3997.33,4054.43,668970],["2014-02-26",4111.53,4168.64,4025.88,4168.64,685810],["2014-02-27",4168.64,4254.3,3997.33,4025.88,871040],["2014-02-28",4025.88,4054.43,3968.77,4054.43,428140],["2014-03-03",4054.43,4054.43,3826.01,3826.01,702330],["2014-03-04",3768.91,3854.56,3740.35,3768.91,1409070],["2014-03-05",3883.12,3911.67,3797.46,3911.67,567500],["2014-03-06",3911.67,3997.33,3854.56,3968.77,559970],["2014-03-07",3968.77,4111.53,3968.77,4054.43,451910],["2014-03-10",4054.43,4054.43,3968.77,3997.33,461650],["2014-03-11",3997.33,4140.09,3997.33,4111.53,837100],["2014-03-12",4082.98,4111.53,3940.22,3997.33,580790],["2014-03-13",3968.77,4054.43,3940.22,4054.43,1053350],["2014-03-14",4054.43,4111.53,3997.33,4025.88,528610],["2014-03-17",4140.09,4168.64,3997.33,4082.98,626100],["2014-03-18",4082.98,4197.19,4025.88,4082.98,1575520],["2014-03-19",4140.09,4368.51,4082.98,4368.51,1456970],["2014-03-20",4568.37,4568.37,4368.51,4482.71,1295150],["2014-03-21",4425.61,4482.71,4368.51,4425.61,778020],["2014-03-24",4425.61,4711.13,4425.61,4711.13,1567750],["2014-03-25",4711.13,4739.69,4511.27,4539.82,1006260],["2014-03-26",4539.82,4682.58,4282.85,4368.51,1079960],["2014-03-27",4339.95,4454.16,4311.4,4425.61,610520],["2014-03-28",4539.82,4568.37,4454.16,4454.16,325620],["2014-03-31",4454.16,4568.37,4454.16,4482.71,672510],["2014-04-01",4482.71,4482.71,4225.74,4282.85,657400],["2014-04-02",4282.85,4339.95,4082.98,4282.85,583070],["2014-04-03",4339.95,4482.71,4311.4,4454.16,353950],["2014-04-04",4425.61,4568.37,4425.61,4482.71,375580],["2014-04-07",4482.71,4539.82,4397.06,4539.82,393010],["2014-04-08",4568.37,4682.58,4482.71,4654.03,526790],["2014-04-10",4682.58,4796.79,4654.03,4711.13,1293010],["2014-04-11",4654.03,4796.79,4654.03,4739.69,777640],["2014-04-14",4739.69,4768.24,4568.37,4596.92,341440],["2014-04-15",4568.37,4596.92,4425.61,4425.61,516700],["2014-04-16",4397.06,4425.61,4197.19,4225.74,686850],["2014-04-17",4311.4,4368.51,4282.85,4311.4,317670],["2014-04-18",4282.85,4311.4,4025.88,4025.88,897960],["2014-04-21",3883.12,3940.22,3768.91,3768.91,537930],["2014-04-22",3740.35,3940.22,3511.94,3940.22,642300],["2014-04-23",3940.22,3940.22,3683.25,3683.25,345810],["2014-04-24",3654.7,3683.25,3540.49,3569.04,242620],["2014-04-25",3397.73,3426.28,3340.62,3340.62,1906230],["2014-04-28",3340.62,3483.38,3312.07,3397.73,384780],["2014-04-29",3369.17,3369.17,3283.52,3340.62,254020],["2014-05-05",3283.52,3312.07,3112.2,3112.2,623170],["2014-05-06",3026.55,3026.55,2912.34,2912.34,498530],["2014-05-07",2855.23,2912.34,2712.47,2826.68,718860],["2014-05-08",2712.47,2712.47,2655.37,2655.37,406720],["2014-05-09",2512.6,2826.68,2484.05,2798.13,1315060],["2014-05-12",2712.47,2712.47,2626.81,2626.81,1562020],["2014-05-13",2655.37,2683.92,2484.05,2626.81,582710],["2014-05-14",2569.71,2769.58,2569.71,2769.58,266250],["2014-05-15",2769.58,2826.68,2598.26,2598.26,617340],["2014-05-16",2598.26,2655.37,2512.6,2626.81,367870],["2014-05-19",2655.37,2798.13,2626.81,2798.13,780630],["2014-05-20",2769.58,2969.44,2769.58,2969.44,678760],["2014-05-21",3026.55,3169.31,2969.44,3169.31,451830],["2014-05-22",3169.31,3197.86,2969.44,3112.2,792780],["2014-05-23",2997.99,3083.65,2940.89,3026.55,366750],["2014-05-26",3026.55,3055.1,2912.34,3055.1,173130],["2014-05-27",3055.1,3140.76,2997.99,3112.2,488150],["2014-05-28",3169.31,3197.86,3083.65,3112.2,379160],["2014-05-29",3055.1,3112.2,2997.99,2997.99,534960],["2014-05-30",2969.44,2997.99,2940.89,2997.99,178920],["2014-06-02",2969.44,2997.99,2883.78,2912.34,177080],["2014-06-03",2969.44,2969.44,2940.89,2940.89,90220],["2014-06-04",3083.82,3083.82,2895.01,2957.95,206140],["2014-06-05",2926.48,2957.95,2863.54,2863.54,148270],["2014-06-06",2926.48,3020.88,2863.54,3020.88,130610],["2014-06-09",3020.88,3083.82,2957.95,3020.88,215360],["2014-06-10",2926.48,3020.88,2895.01,2926.48,270460],["2014-06-11",2863.54,2957.95,2863.54,2926.48,105830],["2014-06-12",2989.41,2989.41,2895.01,2926.48,282460],["2014-06-13",2989.41,3115.28,2957.95,3115.28,975050],["2014-06-16",3209.69,3304.09,3146.75,3272.62,654690],["2014-06-17",3272.62,3272.62,3146.75,3209.69,457770],["2014-06-18",3241.15,3304.09,3178.22,3209.69,339290],["2014-06-19",3083.82,3115.28,2989.41,3115.28,465450],["2014-06-20",3115.28,3146.75,3052.35,3052.35,142370],["2014-06-23",2989.41,3115.28,2989.41,3083.82,109840],["2014-06-24",3115.28,3115.28,3020.88,3083.82,151940],["2014-06-25",3115.28,3209.69,3083.82,3178.22,283360],["2014-06-26",3209.69,3272.62,3178.22,3178.22,341620],["2014-06-27",3209.69,3209.69,3146.75,3146.75,173280],["2014-06-30",3178.22,3178.22,3115.28,3115.28,259390],["2014-07-01",3115.28,3146.75,3115.28,3146.75,245810],["2014-07-02",3178.22,3272.62,3146.75,3272.62,493390],["2014-07-03",3304.09,3429.96,3272.62,3398.49,994970],["2014-07-04",3429.96,3429.96,3367.02,3398.49,412060],["2014-07-07",3398.49,3429.96,3367.02,3398.49,582410],["2014-07-08",3398.49,3398.49,3335.56,3398.49,398140],["2014-07-09",3398.49,3524.36,3398.49,3461.43,699530],["2014-07-10",3492.89,3492.89,3304.09,3304.09,635970],["2014-07-11",3304.09,3524.36,3272.62,3524.36,1088810],["2014-07-14",3524.36,3587.3,3461.43,3555.83,323030],["2014-07-15",3555.83,3587.3,3524.36,3555.83,423240],["2014-07-16",3587.3,3618.76,3461.43,3461.43,628330],["2014-07-17",3461.43,3492.89,3398.49,3429.96,311300],["2014-07-18",3429.96,3492.89,3367.02,3429.96,353790],["2014-07-21",3492.89,3492.89,3367.02,3429.96,310340],["2014-07-22",3429.96,3429.96,3335.56,3398.49,249120],["2014-07-23",3367.02,3398.49,3304.09,3304.09,161430],["2014-07-24",3304.09,3367.02,3272.62,3367.02,431250],["2014-07-25",3367.02,3429.96,3272.62,3272.62,399460],["2014-07-28",3272.62,3272.62,3083.82,3115.28,373900],["2014-07-29",3115.28,3178.22,3115.28,3146.75,248360],["2014-07-30",3115.28,3209.69,3115.28,3115.28,255920],["2014-07-31",3083.82,3209.69,3083.82,3209.69,335150],["2014-08-01",3178.22,3209.69,3146.75,3178.22,176840],["2014-08-04",3209.69,3335.56,3209.69,3272.62,364320],["2014-08-05",3272.62,3367.02,3241.15,3367.02,662620],["2014-08-06",3367.02,3587.3,3367.02,3492.89,1720970],["2014-08-07",3492.89,3713.17,3492.89,3713.17,1573500],["2014-08-08",3807.57,3870.5,3681.7,3713.17,707840],["2014-08-11",3713.17,3901.97,3681.7,3839.04,1453360],["2014-08-12",3839.04,3870.5,3744.63,3870.5,990360],["2014-08-13",3870.5,3870.5,3776.1,3807.57,686120],["2014-08-14",3807.57,3964.91,3807.57,3839.04,1107760],["2014-08-15",3807.57,3901.97,3776.1,3839.04,793620],["2014-08-18",3870.5,4059.31,3870.5,4027.84,853270],["2014-08-19",4059.31,4059.31,3776.1,3901.97,621650],["2014-08-20",3933.44,3996.37,3839.04,3901.97,710560],["2014-08-21",3901.97,3964.91,3870.5,3870.5,724220],["2014-08-22",3901.97,3964.91,3870.5,3933.44,506490],["2014-08-25",3964.91,4027.84,3933.44,3933.44,853870],["2014-08-26",3933.44,4122.24,3933.44,4090.78,1024120],["2014-08-27",4090.78,4122.24,3933.44,3996.37,447280],["2014-08-28",3964.91,4059.31,3964.91,3964.91,539660],["2014-08-29",3964.91,4027.84,3964.91,4027.84,586040],["2014-09-03",4027.84,4185.18,4027.84,4122.24,862850],["2014-09-04",4090.78,4122.24,4027.84,4059.31,778380],["2014-09-05",4059.31,4342.52,4059.31,4342.52,1599590],["2014-09-08",4436.92,4468.39,4311.05,4373.98,516530],["2014-09-09",4311.05,4311.05,4090.78,4090.78,1216270],["2014-09-10",4090.78,4279.58,3933.44,4279.58,1315560],["2014-09-11",4279.58,4373.98,4248.11,4311.05,682840],["2014-09-12",4279.58,4342.52,4248.11,4311.05,526610],["2014-09-15",4279.58,4342.52,4153.71,4216.65,767970],["2014-09-16",4153.71,4342.52,4122.24,4342.52,763750],["2014-09-17",4405.45,4405.45,4216.65,4216.65,764880],["2014-09-18",4248.11,4248.11,3964.91,3964.91,812410],["2014-09-19",3933.44,4216.65,3933.44,4216.65,1084170],["2014-09-22",4248.11,4405.45,4248.11,4248.11,737510],["2014-09-23",4248.11,4405.45,4216.65,4342.52,1393090],["2014-09-24",4311.05,4594.26,4279.58,4531.32,1481810],["2014-09-25",4594.26,4846.0,4499.85,4846.0,1999220],["2014-09-26",4908.93,5003.33,4814.53,4877.46,803950],["2014-09-29",4877.46,4940.4,4846.0,4846.0,517930],["2014-09-30",4846.0,5097.74,4688.66,5034.8,1289320],["2014-10-01",4971.87,5066.27,4814.53,4846.0,1850520],["2014-10-02",4971.87,5129.2,4877.46,5034.8,1556270],["2014-10-03",5034.8,5034.8,4877.46,4971.87,809170],["2014-10-06",4971.87,5192.14,4908.93,5034.8,1403280],["2014-10-07",5066.27,5318.01,5066.27,5255.07,1863650],["2014-10-08",5223.61,5286.54,5097.74,5192.14,593060],["2014-10-09",5129.2,5192.14,5034.8,5034.8,1120590],["2014-10-10",4940.4,4971.87,4783.06,4814.53,1413010],["2014-10-13",4814.53,4940.4,4814.53,4908.93,339350],["2014-10-14",4971.87,4971.87,4814.53,4877.46,428490],["2014-10-15",4846.0,4846.0,4657.19,4751.59,516080],["2014-10-16",4783.06,4877.46,4625.72,4625.72,991290],["2014-10-17",4625.72,4720.13,4594.26,4688.66,535590],["2014-10-20",4783.06,4783.06,4562.79,4562.79,223750],["2014-10-21",4625.72,4625.72,4436.92,4562.79,241380],["2014-10-22",4625.72,4657.19,4594.26,4657.19,228410],["2014-10-23",4625.72,4657.19,4499.85,4562.79,298780],["2014-10-24",4594.26,4594.26,4436.92,4499.85,193640],["2014-10-27",4342.52,4531.32,4185.18,4185.18,452790],["2014-10-28",4090.78,4248.11,3996.37,4185.18,286250],["2014-10-29",4248.11,4405.45,4248.11,4405.45,310490],["2014-10-30",4405.45,4468.39,4279.58,4373.98,84220],["2014-10-31",4373.98,4499.85,4342.52,4468.39,223570],["2014-11-03",4468.39,4594.26,4468.39,4531.32,252600],["2014-11-04",4468.39,4562.79,4436.92,4436.92,130140],["2014-11-05",4436.92,4625.72,4436.92,4562.79,995730],["2014-11-06",4751.59,4877.46,4751.59,4846.0,1233680],["2014-11-07",4877.46,4940.4,4814.53,4814.53,533980],["2014-11-10",4846.0,4971.87,4783.06,4877.46,896880],["2014-11-11",4877.46,4940.4,4814.53,4814.53,1096410],["2014-11-12",4877.46,4908.93,4814.53,4908.93,441960],["2014-11-13",4908.93,4940.4,4846.0,4846.0,442070],["2014-11-14",4814.53,4814.53,4720.13,4751.59,438930],["2014-11-17",4751.59,4783.06,4720.13,4751.59,183480],["2014-11-18",4751.59,4814.53,4657.19,4657.19,496250],["2014-11-19",4657.19,4657.19,4531.32,4562.79,453870],["2014-11-20",4562.79,4783.06,4562.79,4783.06,355170],["2014-11-21",4783.06,4846.0,4594.26,4594.26,390810],["2014-11-24",4499.85,4594.26,4436.92,4531.32,586020],["2014-11-25",4594.26,4720.13,4499.85,4688.66,310500],["2014-11-26",4688.66,4688.66,4499.85,4499.85,401280],["2014-11-27",4499.85,4657.19,4468.39,4625.72,477230],["2014-11-28",4562.79,4908.93,4562.79,4783.06,1000560],["2014-12-01",4814.53,5066.27,4783.06,5003.33,1164560],["2014-12-02",5003.33,5129.2,4940.4,5129.2,1334940],["2014-12-03",5129.2,5475.35,5097.74,5318.01,2417380],["2014-12-04",5412.41,5664.15,5380.94,5664.15,4904450],["2014-12-05",5632.69,5821.49,5569.75,5632.69,2021870],["2014-12-08",5664.15,5664.15,5538.28,5569.75,1823630],["2014-12-09",5475.35,5569.75,5192.14,5192.14,1701640],["2014-12-10",5318.01,5538.28,5223.61,5538.28,980360],["2014-12-11",5569.75,5884.43,5538.28,5664.15,1582240],["2014-12-12",5664.15,5727.09,5569.75,5664.15,1012400],["2014-12-15",5664.15,5664.15,5569.75,5569.75,1034900],["2014-12-16",5538.28,5664.15,5412.41,5538.28,1857420],["2014-12-17",5611.64,5648.31,5171.51,5171.51,856160],["2014-12-18",5208.19,5281.54,4841.41,4914.77,1188890],["2014-12-19",4914.77,4914.77,4584.67,4658.03,1012710],["2014-12-22",4768.06,4951.44,4768.06,4951.44,507500],["2014-12-23",5024.8,5134.83,4878.09,4914.77,548050],["2014-12-24",4914.77,4988.12,4841.41,4841.41,467030],["2014-12-25",4841.41,4878.09,4731.38,4804.74,332560],["2014-12-26",4768.06,4768.06,4547.99,4547.99,594790],["2014-12-29",4547.99,4621.35,4254.57,4327.93,578060],["2014-12-30",4254.57,4547.99,4144.54,4547.99,472940],["2014-12-31",4547.99,4804.74,4547.99,4768.06,560270],["2015-01-05",4731.38,4878.09,4694.7,4694.7,293290],["2015-01-06",4584.67,4988.12,4511.32,4988.12,796690],["2015-01-07",4988.12,5134.83,4731.38,5061.48,1162230],["2015-01-08",5024.8,5098.15,4914.77,4988.12,392570],["2015-01-09",4988.12,5098.15,4951.44,4988.12,612810],["2015-01-12",4988.12,5024.8,4804.74,4841.41,356660],["2015-01-13",4841.41,4988.12,4804.74,4878.09,401600],["2015-01-14",4988.12,5024.8,4841.41,4914.77,429640],["2015-01-15",4988.12,5171.51,4951.44,5061.48,831040],["2015-01-16",5061.48,5098.15,4951.44,4988.12,277120],["2015-01-19",5024.8,5024.8,4878.09,4951.44,387210],["2015-01-20",4878.09,4951.44,4878.09,4914.77,451620],["2015-01-21",4951.44,5024.8,4914.77,4951.44,208700],["2015-01-22",4988.12,5024.8,4951.44,4988.12,334660],["2015-01-23",4988.12,5061.48,4951.44,4988.12,431760],["2015-01-26",5024.8,5024.8,4914.77,4914.77,417450],["2015-01-27",4914.77,4951.44,4694.7,4731.38,505850],["2015-01-28",4768.06,4841.41,4731.38,4731.38,328950],["2015-01-29",4731.38,4804.74,4694.7,4694.7,234730],["2015-01-30",4694.7,4804.74,4621.35,4694.7,400720],["2015-02-02",4694.7,4804.74,4658.03,4658.03,505500],["2015-02-03",4694.7,4804.74,4621.35,4621.35,570790],["2015-02-04",4621.35,4731.38,4621.35,4731.38,300010],["2015-02-05",4658.03,4731.38,4658.03,4694.7,199950],["2015-02-06",4694.7,4768.06,4658.03,4658.03,266490],["2015-02-09",4731.38,4731.38,4584.67,4584.67,165140],["2015-02-10",4547.99,4658.03,4547.99,4547.99,266720],["2015-02-11",4511.32,4658.03,4511.32,4658.03,165770],["2015-02-12",4694.7,4694.7,4621.35,4658.03,122680],["2015-02-13",4621.35,4841.41,4621.35,4804.74,526250],["2015-02-24",4878.09,4878.09,4804.74,4841.41,190200],["2015-02-25",4841.41,4841.41,4694.7,4731.38,269890],["2015-02-26",4731.38,4804.74,4694.7,4768.06,143800],["2015-02-27",4768.06,4768.06,4694.7,4731.38,194180],["2015-03-02",4768.06,4768.06,4658.03,4658.03,226780],["2015-03-03",4621.35,4951.44,4621.35,4951.44,1248240],["2015-03-04",5061.48,5061.48,4914.77,4951.44,690980],["2015-03-05",4951.44,5024.8,4914.77,4988.12,726700],["2015-03-06",4914.77,4988.12,4878.09,4878.09,440130],["2015-03-09",4878.09,4951.44,4841.41,4841.41,296600],["2015-03-10",4914.77,4951.44,4878.09,4951.44,359420],["2015-03-11",4951.44,4951.44,4841.41,4878.09,246530],["2015-03-12",4878.09,4914.77,4804.74,4878.09,181190],["2015-03-13",4878.09,4914.77,4804.74,4841.41,163130],["2015-03-16",4841.41,4841.41,4731.38,4731.38,398730],["2015-03-17",4731.38,4878.09,4731.38,4841.41,437280],["2015-03-18",4878.09,4878.09,4768.06,4768.06,138340],["2015-03-19",4768.06,4804.74,4694.7,4694.7,198400],["2015-03-20",4658.03,4731.38,4658.03,4694.7,282000],["2015-03-23",4731.38,4731.38,4584.67,4584.67,177840],["2015-03-24",4547.99,4584.67,4474.64,4511.32,383600],["2015-03-25",4547.99,4621.35,4547.99,4584.67,247340],["2015-03-26",4547.99,4621.35,4511.32,4547.99,192810],["2015-03-27",4547.99,4658.03,4511.32,4511.32,223460],["2015-03-30",4511.32,4547.99,4364.61,4364.61,276630],["2015-03-31",4364.61,4474.64,4364.61,4437.96,151600],["2015-04-01",4437.96,4437.96,4181.22,4217.9,278710],["2015-04-02",4217.9,4327.93,4181.22,4327.93,412580],["2015-04-03",4364.61,4364.61,4254.57,4327.93,117420],["2015-04-06",4364.61,4474.64,4364.61,4401.28,586690],["2015-04-07",4401.28,4474.64,4327.93,4437.96,122730],["2015-04-08",4401.28,4437.96,4364.61,4437.96,154620],["2015-04-09",4437.96,4547.99,4401.28,4547.99,352860],["2015-04-10",4584.67,4658.03,4584.67,4621.35,527060],["2015-04-13",4621.35,4658.03,4547.99,4584.67,267030],["2015-04-14",4584.67,4584.67,4474.64,4474.64,195500],["2015-04-15",4474.64,4584.67,4474.64,4547.99,204480],["2015-04-16",4621.35,4621.35,4511.32,4547.99,187040],["2015-04-17",4547.99,4547.99,4474.64,4511.32,304340],["2015-04-20",4511.32,4547.99,4474.64,4511.32,204770],["2015-04-21",4511.32,4547.99,4437.96,4437.96,155380],["2015-04-22",4437.96,4547.99,4401.28,4401.28,247280],["2015-04-23",4401.28,4437.96,4327.93,4327.93,239250],["2015-04-24",4401.28,4401.28,4291.25,4291.25,200300],["2015-04-27",4291.25,4401.28,4254.57,4291.25,100760],["2015-05-04",4291.25,4291.25,3997.83,3997.83,851490],["2015-05-05",3997.83,4144.54,3777.77,4107.87,392340],["2015-05-06",4144.54,4181.22,3997.83,3997.83,224960],["2015-05-07",3997.83,4217.9,3997.83,4144.54,569080],["2015-05-08",4144.54,4254.57,4144.54,4217.9,342620],["2015-05-11",4217.9,4217.9,4107.87,4181.22,202920],["2015-05-12",4144.54,4291.25,4107.87,4217.9,517730],["2015-05-13",4217.9,4291.25,4144.54,4181.22,357170],["2015-05-14",4181.22,4217.9,4144.54,4181.22,48650],["2015-05-15",4181.22,4181.22,4107.87,4107.87,139180],["2015-05-18",4071.19,4071.19,3961.16,3961.16,216390],["2015-05-19",3961.16,4071.19,3961.16,4034.51,160910],["2015-05-20",4034.51,4291.25,4034.51,4291.25,410040],["2015-05-21",4144.54,4327.93,4144.54,4254.57,254190],["2015-05-22",4217.9,4254.57,4217.9,4217.9,244410],["2015-05-25",4254.57,4327.93,4181.22,4327.93,327950],["2015-05-26",4327.93,4437.96,4291.25,4364.61,367920],["2015-05-27",4327.93,4364.61,4254.57,4254.57,249230],["2015-05-28",4254.57,4327.93,4217.9,4254.57,386510],["2015-05-29",4254.57,4327.93,4217.9,4217.9,341490],["2015-06-01",4254.57,4291.25,4217.9,4217.9,218350],["2015-06-02",4217.9,4254.57,4181.22,4181.22,208050],["2015-06-03",4181.22,4254.57,4181.22,4181.22,306860],["2015-06-04",4217.9,4254.57,4181.22,4217.9,252610],["2015-06-05",4254.57,4511.32,4217.9,4437.96,1003660],["2015-06-08",4474.64,4547.99,4401.28,4511.32,657020],["2015-06-09",4437.96,4511.32,4327.93,4364.61,505250],["2015-06-10",4364.61,4364.61,4291.25,4327.93,433850],["2015-06-11",4364.61,4401.28,4364.61,4401.28,467700],["2015-06-12",4401.28,4437.96,4364.61,4364.61,364030],["2015-06-15",4364.61,4401.28,4327.93,4364.61,301000],["2015-06-16",4364.61,4401.28,4327.93,4364.61,399460],["2015-06-17",4364.61,4364.61,4291.25,4291.25,287620],["2015-06-18",4327.93,4327.93,4254.57,4291.25,274500],["2015-06-19",4327.93,4327.93,4254.57,4291.25,151500],["2015-06-22",4291.25,4327.93,4291.25,4291.25,115140],["2015-06-23",4327.93,4327.93,4254.57,4254.57,186770],["2015-06-24",4291.25,4291.25,4217.9,4254.57,253630],["2015-06-25",4217.9,4254.57,4181.22,4217.9,132930],["2015-06-26",4254.57,4254.57,4181.22,4217.9,157340],["2015-06-29",4217.9,4217.9,4144.54,4181.22,137900],["2015-06-30",4181.22,4181.22,4107.87,4107.87,269600],["2015-07-01",4144.54,4181.22,4071.19,4107.87,137130],["2015-07-02",4107.87,4254.57,4107.87,4144.54,217500],["2015-07-03",4144.54,4327.93,4144.54,4291.25,398700],["2015-07-06",4364.61,4584.67,4364.61,4584.67,2201760],["2015-07-07",4658.03,4731.38,4511.32,4547.99,521970],["2015-07-08",4511.32,4511.32,4401.28,4401.28,470930],["2015-07-09",4327.93,4401.28,4291.25,4364.61,357970],["2015-07-10",4401.28,4547.99,4401.28,4474.64,354690],["2015-07-13",4474.64,4474.64,4401.28,4401.28,196880],["2015-07-14",4401.28,4437.96,4327.93,4327.93,292500],["2015-07-15",4364.61,4401.28,4327.93,4327.93,215670],["2015-07-16",4327.93,4364.61,4254.57,4327.93,137600],["2015-07-17",4364.61,4401.28,4291.25,4327.93,129350],["2015-07-20",4327.93,4364.61,4254.57,4327.93,136760],["2015-07-21",4291.25,4327.93,4217.9,4217.9,357640],["2015-07-22",4144.54,4291.25,4144.54,4254.57,160280],["2015-07-23",4254.57,4291.25,4181.22,4181.22,158300],["2015-07-24",4181.22,4364.61,4181.22,4291.25,245940],["2015-07-27",4291.25,4327.93,4254.57,4254.57,132250],["2015-07-28",4327.93,4327.93,4217.9,4217.9,123230],["2015-07-29",4254.57,4291.25,4217.9,4217.9,348400],["2015-07-30",4181.22,4217.9,4181.22,4217.9,470290],["2015-07-31",4254.57,4291.25,4217.9,4217.9,137540],["2015-08-03",4181.22,4217.9,4107.87,4144.54,362870],["2015-08-04",4181.22,4181.22,4107.87,4107.87,79040],["2015-08-05",4144.54,4254.57,4107.87,4254.57,193950],["2015-08-06",4217.9,4217.9,4144.54,4144.54,145740],["2015-08-07",4144.54,4144.54,4107.87,4107.87,51080],["2015-08-10",4107.87,4217.9,4107.87,4181.22,120920],["2015-08-11",4181.22,4217.9,4144.54,4144.54,53540],["2015-08-12",4144.54,4181.22,4071.19,4107.87,143430],["2015-08-13",4107.87,4107.87,3924.48,4034.51,351200],["2015-08-14",3997.83,4034.51,3851.12,3961.16,186470],["2015-08-17",3961.16,3997.83,3814.45,3814.45,224870],["2015-08-18",3814.45,3924.48,3814.45,3887.8,30870],["2015-08-19",3887.8,3887.8,3777.77,3887.8,106560],["2015-08-20",3887.8,3887.8,3814.45,3814.45,101940],["2015-08-21",3814.45,3814.45,3631.06,3741.09,128980],["2015-08-24",3667.74,3667.74,3484.35,3484.35,319000],["2015-08-25",3300.96,3484.35,3300.96,3374.32,300590],["2015-08-26",3337.64,3557.7,3337.64,3557.7,298230],["2015-08-27",3594.38,3631.06,3557.7,3594.38,108570],["2015-08-28",3631.06,3631.06,3557.7,3594.38,100610],["2015-08-31",3557.7,3557.7,3521.03,3521.03,59700],["2015-09-01",3521.03,3631.06,3521.03,3557.7,48480],["2015-09-03",3557.7,3667.74,3557.7,3631.06,249580],["2015-09-04",3594.38,3631.06,3557.7,3594.38,44020],["2015-09-07",3594.38,3594.38,3557.7,3557.7,25550],["2015-09-08",3557.7,3594.38,3521.03,3594.38,78500],["2015-09-09",3631.06,3667.74,3557.7,3557.7,63350],["2015-09-10",3521.03,3557.7,3521.03,3557.7,43490],["2015-09-11",3557.7,3557.7,3521.03,3521.03,35470],["2015-09-14",3557.7,3557.7,3484.35,3521.03,89430],["2015-09-15",3521.03,3557.7,3484.35,3521.03,12390],["2015-09-16",3521.03,3557.7,3484.35,3484.35,47970],["2015-09-17",3521.03,3521.03,3484.35,3521.03,74470],["2015-09-18",3557.7,3557.7,3484.35,3521.03,82160],["2015-09-21",3557.7,3557.7,3521.03,3521.03,116640],["2015-09-22",3557.7,3557.7,3521.03,3557.7,79960],["2015-09-23",3557.7,3594.38,3521.03,3557.7,59900],["2015-09-24",3557.7,3594.38,3521.03,3594.38,31290],["2015-09-25",3557.7,3594.38,3521.03,3521.03,49810],["2015-09-28",3521.03,3521.03,3484.35,3484.35,51830],["2015-09-29",3484.35,3484.35,3411.0,3447.67,110900],["2015-09-30",3411.0,3484.35,3374.32,3374.32,142430],["2015-10-01",3447.67,3447.67,3374.32,3374.32,50240],["2015-10-02",3411.0,3447.67,3374.32,3411.0,27980],["2015-10-05",3374.32,3447.67,3374.32,3447.67,56380],["2015-10-06",3521.03,3667.74,3484.35,3667.74,651380],["2015-10-07",3741.09,3741.09,3631.06,3631.06,289340],["2015-10-08",3741.09,3814.45,3557.7,3777.77,330450],["2015-10-09",3777.77,3814.45,3704.41,3704.41,340810],["2015-10-12",3704.41,3777.77,3704.41,3741.09,111470],["2015-10-13",3667.74,3704.41,3631.06,3631.06,169190],["2015-10-14",3631.06,3631.06,3594.38,3594.38,81860],["2015-10-15",3594.38,3704.41,3557.7,3667.74,120680],["2015-10-16",3704.41,3741.09,3631.06,3631.06,124780],["2015-10-19",3667.74,3741.09,3631.06,3667.74,233690],["2015-10-20",3704.41,3704.41,3631.06,3704.41,293830],["2015-10-21",3667.74,3704.41,3631.06,3631.06,49080],["2015-10-22",3631.06,3704.41,3631.06,3631.06,123720],["2015-10-23",3631.06,3741.09,3594.38,3594.38,212700],["2015-10-26",3594.38,3667.74,3594.38,3594.38,99720],["2015-10-27",3557.7,3594.38,3484.35,3557.7,226160],["2015-10-28",3521.03,3557.7,3521.03,3521.03,179990],["2015-10-29",3557.7,3594.38,3521.03,3521.03,178030],["2015-10-30",3557.7,3557.7,3484.35,3484.35,66210],["2015-11-02",3521.03,3594.38,3521.03,3557.7,69110],["2015-11-03",3557.7,3594.38,3484.35,3521.03,94060],["2015-11-04",3557.7,3557.7,3521.03,3521.03,85100],["2015-11-05",3521.03,3557.7,3521.03,3557.7,90130],["2015-11-06",3521.03,3557.7,3484.35,3521.03,55670],["2015-11-09",3484.35,3521.03,3411.0,3411.0,213040],["2015-11-10",3411.0,3447.67,3411.0,3411.0,110190],["2015-11-11",3411.0,3447.67,3411.0,3447.67,70570],["2015-11-12",3411.0,3447.67,3411.0,3447.67,115590],["2015-11-13",3411.0,3631.06,3411.0,3557.7,256580],["2015-11-16",3521.03,3557.7,3521.03,3521.03,97150],["2015-11-17",3557.7,3741.09,3557.7,3631.06,597220],["2015-11-18",3667.74,3851.12,3594.38,3814.45,1156650],["2015-11-19",3814.45,4034.51,3741.09,3997.83,639810],["2015-11-20",3997.83,4071.19,3924.48,3961.16,779680],["2015-11-23",3997.83,4217.9,3997.83,4217.9,889710],["2015-11-24",4254.57,4437.96,4217.9,4327.93,1484370],["2015-11-25",4291.25,4327.93,4181.22,4291.25,660830],["2015-11-26",4254.57,4401.28,4217.9,4291.25,661740],["2015-11-27",4217.9,4327.93,4107.87,4107.87,462630],["2015-11-30",4071.19,4071.19,3851.12,3851.12,508810],["2015-12-01",3851.12,3961.16,3851.12,3924.48,256290],["2015-12-02",3924.48,4144.54,3924.48,4107.87,414020],["2015-12-03",4107.87,4181.22,4071.19,4071.19,289890],["2015-12-04",4034.51,4107.87,3961.16,4034.51,207680],["2015-12-07",4034.51,4107.87,3997.83,4071.19,229790],["2015-12-08",4034.51,4181.22,4034.51,4071.19,293930],["2015-12-09",4107.87,4254.57,4107.87,4107.87,694560],["2015-12-10",4181.22,4181.22,4034.51,4034.51,216440],["2015-12-11",4034.51,4107.87,4034.51,4034.51,282600],["2015-12-14",4034.51,4034.51,3887.8,3887.8,307780],["2015-12-15",3887.8,3924.48,3851.12,3924.48,166660],["2015-12-16",3924.48,3997.83,3887.8,3887.8,230080],["2015-12-17",3887.8,3961.16,3851.12,3887.8,235890],["2015-12-18",3887.8,3887.8,3851.12,3851.12,96950],["2015-12-21",3814.45,3851.12,3741.09,3777.77,158610],["2015-12-22",3777.77,3924.48,3777.77,3851.12,181120],["2015-12-23",3928.15,3966.66,3812.61,3851.12,250920],["2015-12-24",3851.12,3889.63,3812.61,3812.61,80320],["2015-12-25",3851.12,3851.12,3658.57,3658.57,232730],["2015-12-28",3658.57,3697.08,3466.01,3543.03,420200],["2015-12-29",3581.54,3620.06,3466.01,3620.06,95560],["2015-12-30",3620.06,3735.59,3620.06,3658.57,148440],["2015-12-31",3658.57,3735.59,3620.06,3658.57,137110],["2016-01-04",3697.08,3697.08,3581.54,3581.54,101780],["2016-01-05",3581.54,3697.08,3543.03,3581.54,157060],["2016-01-06",3620.06,3774.1,3543.03,3697.08,306720],["2016-01-07",3658.57,3697.08,3543.03,3620.06,186140],["2016-01-08",3543.03,3620.06,3466.01,3581.54,151600],["2016-01-11",3581.54,3620.06,3543.03,3543.03,81400],["2016-01-12",3504.52,3697.08,3504.52,3620.06,161540],["2016-01-13",3658.57,3697.08,3581.54,3658.57,204000],["2016-01-14",3620.06,3658.57,3504.52,3658.57,203590],["2016-01-15",3658.57,3658.57,3504.52,3504.52,118560],["2016-01-18",3466.01,3466.01,3311.97,3350.48,267270],["2016-01-19",3350.48,3427.5,3311.97,3388.99,114960],["2016-01-20",3388.99,3427.5,3273.46,3273.46,190220],["2016-01-21",3196.43,3273.46,3196.43,3196.43,209440],["2016-01-22",3234.94,3311.97,3119.41,3311.97,276950],["2016-01-25",3311.97,3543.03,3311.97,3543.03,255450],["2016-01-26",3466.01,3504.52,3427.5,3466.01,124300],["2016-01-27",3466.01,3504.52,3427.5,3466.01,148570],["2016-01-28",3466.01,3543.03,3427.5,3466.01,65400],["2016-01-29",3466.01,3504.52,3427.5,3427.5,95380],["2016-02-01",3427.5,3466.01,3427.5,3427.5,135530],["2016-02-02",3466.01,3658.57,3427.5,3620.06,381550],["2016-02-03",3543.03,3620.06,3504.52,3543.03,57900],["2016-02-04",3581.54,3581.54,3504.52,3543.03,136240],["2016-02-05",3581.54,3581.54,3466.01,3504.52,168360],["2016-02-15",3466.01,3504.52,3427.5,3427.5,84170],["2016-02-16",3427.5,3466.01,3427.5,3466.01,113150],["2016-02-17",3466.01,3466.01,3350.48,3388.99,125860],["2016-02-18",3388.99,3543.03,3388.99,3466.01,267540],["2016-02-19",3504.52,3504.52,3427.5,3466.01,69050],["2016-02-22",3466.01,3543.03,3466.01,3504.52,175000],["2016-02-23",3543.03,3543.03,3504.52,3504.52,245700],["2016-02-24",3466.01,3504.52,3466.01,3504.52,78440],["2016-02-25",3504.52,3504.52,3388.99,3427.5,89670],["2016-02-26",3427.5,3466.01,3388.99,3466.01,40220],["2016-02-29",3466.01,3466.01,3427.5,3427.5,79910],["2016-03-01",3388.99,3427.5,3388.99,3388.99,151260],["2016-03-02",3466.01,3466.01,3388.99,3388.99,102520],["2016-03-03",3388.99,3466.01,3388.99,3388.99,343040],["2016-03-04",3388.99,3466.01,3388.99,3466.01,130360],["2016-03-07",3466.01,3504.52,3427.5,3466.01,120380],["2016-03-08",3466.01,3466.01,3427.5,3427.5,147360],["2016-03-09",3427.5,3466.01,3427.5,3427.5,134330],["2016-03-10",3427.5,3658.57,3427.5,3658.57,826020],["2016-03-11",3697.08,3735.59,3658.57,3658.57,502290],["2016-03-14",3658.57,3658.57,3581.54,3620.06,143620],["2016-03-15",3581.54,3581.54,3504.52,3504.52,361330],["2016-03-16",3504.52,3581.54,3504.52,3543.03,423500],["2016-03-17",3581.54,3620.06,3543.03,3543.03,343920],["2016-03-18",3581.54,3581.54,3504.52,3504.52,152010],["2016-03-21",3543.03,3543.03,3466.01,3504.52,150220],["2016-03-22",3504.52,3504.52,3427.5,3504.52,291940],["2016-03-23",3466.01,3504.52,3427.5,3466.01,218150],["2016-03-24",3466.01,3581.54,3466.01,3543.03,298720],["2016-03-25",3543.03,3543.03,3427.5,3466.01,276440],["2016-03-28",3466.01,3504.52,3466.01,3466.01,102610],["2016-03-29",3466.01,3466.01,3388.99,3388.99,289360],["2016-03-30",3388.99,3427.5,3350.48,3427.5,95290],["2016-03-31",3427.5,3427.5,3350.48,3350.48,104570],["2016-04-01",3350.48,3350.48,3273.46,3273.46,180080],["2016-04-04",3273.46,3350.48,3273.46,3273.46,41650],["2016-04-05",3350.48,3350.48,3234.94,3273.46,127360],["2016-04-06",3273.46,3311.97,3234.94,3273.46,224610],["2016-04-07",3311.97,3388.99,3311.97,3350.48,170130],["2016-04-08",3311.97,3350.48,3273.46,3311.97,102200],["2016-04-11",3388.99,3427.5,3350.48,3350.48,306380],["2016-04-12",3350.48,3427.5,3350.48,3388.99,88270],["2016-04-13",3388.99,3388.99,3350.48,3350.48,112280],["2016-04-14",3388.99,3581.54,3388.99,3581.54,527150],["2016-04-15",3812.61,3812.61,3697.08,3697.08,905040],["2016-04-19",3658.57,3658.57,3504.52,3581.54,468210],["2016-04-20",3581.54,3620.06,3504.52,3543.03,282990],["2016-04-21",3504.52,3658.57,3504.52,3581.54,445370],["2016-04-22",3543.03,3658.57,3504.52,3581.54,225710],["2016-04-25",3620.06,3620.06,3543.03,3581.54,127770],["2016-04-26",3581.54,3581.54,3504.52,3504.52,109260],["2016-04-27",3504.52,3543.03,3466.01,3466.01,239250],["2016-04-28",3427.5,3504.52,3427.5,3466.01,134890],["2016-04-29",3427.5,3504.52,3427.5,3466.01,149840],["2016-05-04",3466.01,3504.52,3427.5,3466.01,97000],["2016-05-05",3427.5,3466.01,3427.5,3427.5,90860],["2016-05-06",3427.5,3466.01,3427.5,3466.01,63350],["2016-05-09",3466.01,3466.01,3388.99,3427.5,277730],["2016-05-10",3427.5,3427.5,3350.48,3388.99,96800],["2016-05-11",3427.5,3504.52,3388.99,3466.01,271600],["2016-05-12",3504.52,3543.03,3466.01,3504.52,209640],["2016-05-13",3543.03,3543.03,3466.01,3466.01,127560],["2016-05-16",3504.52,3504.52,3427.5,3466.01,125160],["2016-05-17",3466.01,3543.03,3466.01,3504.52,257360],["2016-05-18",3466.01,3504.52,3466.01,3504.52,75770],["2016-05-19",3504.52,3543.03,3466.01,3504.52,104670],["2016-05-20",3504.52,3504.52,3466.01,3466.01,87510],["2016-05-23",3466.01,3504.52,3466.01,3466.01,105190],["2016-05-24",3504.52,3543.03,3466.01,3504.52,149740],["2016-05-25",3504.52,3504.52,3504.52,3504.52,41860],["2016-05-26",3504.52,3504.52,3466.01,3504.52,62450],["2016-05-27",3466.01,3504.52,3466.01,3504.52,91840],["2016-05-30",3504.52,3504.52,3466.01,3504.52,197860],["2016-05-31",3504.52,3735.59,3504.52,3620.06,929940],["2016-06-01",3658.57,3658.57,3620.06,3658.57,61020],["2016-06-02",3581.54,3658.57,3543.03,3658.57,362250],["2016-06-03",3658.57,3658.57,3543.03,3581.54,446360],["2016-06-06",3620.06,3620.06,3466.01,3504.52,173850],["2016-06-07",3504.52,3581.54,3504.52,3581.54,147460],["2016-06-08",3581.54,3581.54,3543.03,3581.54,231930],["2016-06-09",3581.54,3581.54,3504.52,3543.03,317220],["2016-06-10",3543.03,3620.06,3504.52,3581.54,383690],["2016-06-13",3543.03,3543.03,3504.52,3504.52,302680],["2016-06-14",3504.52,3543.03,3504.52,3504.52,273880],["2016-06-15",3626.22,3708.63,3626.22,3667.43,642550],["2016-06-16",3667.43,3708.63,3626.22,3626.22,161980],["2016-06-17",3626.22,3667.43,3626.22,3626.22,374870],["2016-06-20",3667.43,3667.43,3626.22,3626.22,176800],["2016-06-21",3667.43,3708.63,3626.22,3626.22,430970],["2016-06-22",3626.22,3749.84,3626.22,3667.43,234160],["2016-06-23",3708.63,3749.84,3667.43,3708.63,178540],["2016-06-24",3708.63,3708.63,3502.6,3667.43,667940],["2016-06-27",3543.8,3626.22,3502.6,3585.01,334040],["2016-06-28",3585.01,3626.22,3543.8,3585.01,123350],["2016-06-29",3585.01,3667.43,3585.01,3667.43,116690],["2016-06-30",3667.43,3873.46,3667.43,3749.84,839080],["2016-07-01",3873.46,3914.67,3791.05,3791.05,515130],["2016-07-04",3791.05,3997.08,3791.05,3955.87,838830],["2016-07-05",3955.87,3997.08,3873.46,3873.46,615070],["2016-07-06",3873.46,3955.87,3873.46,3914.67,258240],["2016-07-07",3955.87,4161.91,3955.87,4079.5,1227530],["2016-07-08",4079.5,4079.5,3914.67,3997.08,393140],["2016-07-11",3955.87,4038.29,3832.25,3873.46,800270],["2016-07-12",3832.25,3955.87,3791.05,3873.46,384370],["2016-07-13",3873.46,4038.29,3873.46,3873.46,381400],["2016-07-14",3873.46,3955.87,3791.05,3832.25,327600],["2016-07-15",3791.05,3914.67,3791.05,3873.46,147540],["2016-07-18",3873.46,3873.46,3832.25,3873.46,256980],["2016-07-19",3873.46,3914.67,3791.05,3873.46,156240],["2016-07-20",3873.46,3873.46,3791.05,3791.05,242210],["2016-07-21",3791.05,3873.46,3791.05,3791.05,288520],["2016-07-22",3749.84,3749.84,3667.43,3708.63,399240],["2016-07-25",3708.63,3749.84,3708.63,3749.84,161440],["2016-07-26",3708.63,3914.67,3708.63,3791.05,234200],["2016-07-27",3873.46,3955.87,3832.25,3873.46,503630],["2016-07-28",3955.87,3955.87,3873.46,3914.67,197900],["2016-07-29",3914.67,3997.08,3873.46,3873.46,590310],["2016-08-01",3914.67,3914.67,3791.05,3791.05,208760],["2016-08-02",3791.05,3791.05,3667.43,3749.84,453480],["2016-08-03",3749.84,3749.84,3667.43,3667.43,223300],["2016-08-04",3708.63,3749.84,3626.22,3626.22,247690],["2016-08-05",3626.22,3626.22,3543.8,3626.22,170540],["2016-08-08",3626.22,3708.63,3626.22,3667.43,68130],["2016-08-09",3667.43,3708.63,3667.43,3708.63,108420],["2016-08-10",3708.63,3708.63,3667.43,3667.43,132070],["2016-08-11",3708.63,3708.63,3626.22,3667.43,236210],["2016-08-12",3708.63,3749.84,3626.22,3667.43,231850],["2016-08-15",3667.43,3708.63,3667.43,3667.43,150970],["2016-08-16",3708.63,3791.05,3667.43,3708.63,270430],["2016-08-17",3749.84,3832.25,3708.63,3832.25,380090],["2016-08-18",3873.46,3955.87,3749.84,3749.84,316220],["2016-08-19",3749.84,3791.05,3708.63,3749.84,321840],["2016-08-22",3749.84,3791.05,3667.43,3708.63,107820],["2016-08-23",3708.63,3749.84,3667.43,3708.63,207570],["2016-08-24",3708.63,3749.84,3667.43,3667.43,175310],["2016-08-25",3667.43,3708.63,3667.43,3667.43,157930],["2016-08-26",3667.43,3749.84,3667.43,3708.63,203910],["2016-08-29",3749.84,3749.84,3667.43,3708.63,88140],["2016-08-30",3708.63,3708.63,3626.22,3708.63,80620],["2016-08-31",3667.43,3749.84,3667.43,3708.63,198880],["2016-09-01",3667.43,3708.63,3626.22,3626.22,188010],["2016-09-05",3667.43,3667.43,3585.01,3667.43,100480],["2016-09-06",3626.22,3667.43,3626.22,3626.22,559334],["2016-09-07",3626.22,3626.22,3585.01,3626.22,51630],["2016-09-08",3626.22,3667.43,3585.01,3667.43,187400],["2016-09-09",3626.22,3708.63,3626.22,3667.43,76800],["2016-09-12",3667.43,3667.43,3597.37,3597.37,61140],["2016-09-13",3626.22,3626.22,3543.8,3597.37,222080],["2016-09-14",3605.61,3605.61,3502.6,3502.6,293020],["2016-09-15",3531.44,3552.05,3481.99,3502.6,109630],["2016-09-16",3498.48,3626.22,3498.48,3556.17,136370],["2016-09-19",3585.01,3605.61,3543.8,3585.01,47110],["2016-09-20",3585.01,3622.1,3543.8,3543.8,60450],["2016-09-21",3564.41,3568.53,3531.44,3564.41,49480],["2016-09-22",3568.53,3585.01,3543.8,3585.01,108540],["2016-09-23",3585.01,3585.01,3543.8,3580.89,76060],["2016-09-26",3580.89,3580.89,3523.2,3523.2,97310],["2016-09-27",3523.2,3543.8,3481.99,3502.6,138450],["2016-09-28",3481.99,3543.8,3481.99,3523.2,55470],["2016-09-29",3502.6,3564.41,3502.6,3523.2,71140],["2016-09-30",3523.2,3539.68,3498.48,3523.2,97280],["2016-10-03",3502.6,3502.6,3473.75,3502.6,42870],["2016-10-04",3502.6,3539.68,3490.23,3498.48,57430],["2016-10-05",3498.48,3543.8,3461.39,3502.6,50100],["2016-10-06",3502.6,3585.01,3481.99,3514.96,109250],["2016-10-07",3576.77,3576.77,3506.72,3543.8,46180],["2016-10-10",3580.89,3580.89,3506.72,3543.8,18670],["2016-10-11",3539.68,3564.41,3510.84,3523.2,67930],["2016-10-12",3543.8,3585.01,3523.2,3527.32,139020],["2016-10-13",3527.32,3543.8,3502.6,3527.32,57310],["2016-10-14",3535.56,3539.68,3527.32,3535.56,34880],["2016-10-17",3543.8,3543.8,3378.98,3502.6,96270],["2016-10-18",3469.63,3469.63,3403.7,3424.3,197610],["2016-10-19",3498.48,3498.48,3420.18,3449.03,23450],["2016-10-20",3461.39,3502.6,3440.79,3498.48,138470],["2016-10-21",3481.99,3481.99,3428.42,3428.42,24730],["2016-10-24",3428.42,3477.87,3411.94,3420.18,89790],["2016-10-25",3420.18,3502.6,3420.18,3420.18,110240],["2016-10-26",3420.18,3457.27,3383.1,3399.58,52970],["2016-10-27",3420.18,3440.79,3399.58,3432.54,19640],["2016-10-28",3391.34,3420.18,3378.98,3420.18,108510],["2016-10-31",3420.18,3432.54,3317.17,3337.77,90420],["2016-11-01",3378.98,3378.98,3296.56,3296.56,53540],["2016-11-02",3296.56,3337.77,3152.34,3296.56,185180],["2016-11-03",3296.56,3296.56,3172.94,3255.35,60550],["2016-11-04",3296.56,3296.56,3214.15,3234.75,14530],["2016-11-07",3275.96,3275.96,3181.18,3214.15,49750],["2016-11-08",3234.75,3234.75,3214.15,3214.15,17240],["2016-11-09",3214.15,3234.75,3111.13,3172.94,41520],["2016-11-10",3135.85,3255.35,3135.85,3234.75,31660],["2016-11-11",3255.35,3255.35,3193.54,3234.75,29620],["2016-11-14",3234.75,3234.75,3111.13,3214.15,55420],["2016-11-15",3230.63,3230.63,3172.94,3214.15,38360],["2016-11-16",3214.15,3420.18,3214.15,3420.18,51160],["2016-11-17",3432.54,3432.54,3255.35,3407.82,6570],["2016-11-18",3378.98,3378.98,3172.94,3288.32,58460],["2016-11-21",3292.44,3292.44,3214.15,3214.15,7600],["2016-11-22",3420.18,3420.18,3214.15,3275.96,31190],["2016-11-23",3275.96,3337.77,3193.54,3222.39,63360],["2016-11-24",3296.56,3296.56,3214.15,3247.11,23770],["2016-11-25",3255.35,3255.35,3193.54,3247.11,5460],["2016-11-28",3267.72,3267.72,3172.94,3238.87,78960],["2016-11-29",3255.35,3255.35,3172.94,3226.51,31320],["2016-11-30",3255.35,3255.35,3172.94,3172.94,140600],["2016-12-01",3255.35,3333.65,3172.94,3201.79,78410],["2016-12-02",3251.23,3251.23,3172.94,3214.15,3710],["2016-12-05",3214.15,3222.39,3156.46,3210.03,3830],["2016-12-06",3172.94,3193.54,3152.34,3193.54,17880],["2016-12-07",3139.98,3193.54,3139.98,3193.54,5720],["2016-12-08",3214.15,3214.15,3098.77,3193.54,47810],["2016-12-09",3131.73,3234.75,3131.73,3172.94,36520],["2016-12-12",3131.73,3172.94,3111.13,3172.94,51350],["2016-12-13",3115.25,3172.94,3115.25,3172.94,30240],["2016-12-14",3094.65,3193.54,3094.65,3172.94,15670],["2016-12-15",3205.91,3214.15,3131.73,3172.94,10660],["2016-12-16",3189.42,3189.42,3127.61,3189.42,13630],["2016-12-19",3172.94,3197.66,3160.58,3189.42,96330],["2016-12-20",3172.94,3255.35,3172.94,3193.54,86880],["2016-12-21",3172.94,3193.54,3172.94,3189.42,13210],["2016-12-22",3189.42,3189.42,3172.94,3189.42,1640],["2016-12-23",3189.42,3197.66,3168.82,3193.54,28740],["2016-12-26",3214.15,3214.15,3139.98,3189.42,28550],["2016-12-27",3189.42,3189.42,3131.73,3131.73,30620],["2016-12-28",3131.73,3172.94,3111.13,3131.73,51580],["2016-12-29",3131.73,3156.46,3069.92,3152.34,69960],["2016-12-30",3090.53,3255.35,3053.44,3255.35,136800],["2017-01-03",3193.54,3193.54,3139.98,3139.98,9570],["2017-01-04",3172.94,3172.94,3094.65,3094.65,26040],["2017-01-05",3152.34,3152.34,3111.13,3111.13,40030],["2017-01-06",3139.98,3139.98,3090.53,3090.53,31530],["2017-01-09",3214.15,3214.15,3090.53,3090.53,99190],["2017-01-10",3111.13,3119.37,3057.56,3082.29,8240],["2017-01-11",3082.29,3127.61,3008.11,3069.92,181020],["2017-01-12",3069.92,3069.92,3041.08,3069.92,79310],["2017-01-13",3069.92,3131.73,3041.08,3115.25,37430],["2017-01-16",3090.53,3131.73,3049.32,3090.53,155920],["2017-01-17",3090.53,3111.13,3074.04,3090.53,52350],["2017-01-18",3090.53,3172.94,3069.92,3090.53,14320],["2017-01-19",3069.92,3111.13,3069.92,3069.92,34200],["2017-01-20",3164.7,3164.7,3094.65,3102.89,38630],["2017-01-23",3131.73,3214.15,3078.16,3172.94,128130],["2017-01-24",3172.94,3193.54,3131.73,3135.85,31330],["2017-01-25",3098.77,3177.06,3098.77,3144.1,49250],["2017-02-02",3144.1,3210.03,3144.1,3144.1,54580],["2017-02-03",3144.1,3144.1,3069.92,3131.73,148020],["2017-02-06",3131.73,3131.73,3082.29,3090.53,41500],["2017-02-07",3069.92,3119.37,2884.49,3049.32,429340],["2017-02-08",3069.92,3090.53,3008.11,3028.72,32800],["2017-02-09",3090.53,3090.53,2966.91,2987.51,242200],["2017-02-10",2987.51,3028.72,2884.49,3028.72,262180],["2017-02-13",3008.11,3028.72,2938.06,2975.15,58550],["2017-02-14",3090.53,3090.53,2975.15,2999.87,120530],["2017-02-15",2999.87,3156.46,2999.87,3069.92,377630],["2017-02-16",3107.01,3152.34,3094.65,3127.61,248150],["2017-02-17",3127.61,3127.61,3057.56,3061.68,75970],["2017-02-20",3061.68,3271.84,3061.68,3259.48,532040],["2017-02-21",3296.56,3366.61,3267.72,3317.17,281370],["2017-02-22",3370.73,3370.73,3280.08,3280.08,102050],["2017-02-23",3280.08,3288.32,3218.27,3251.23,176830],["2017-02-24",3259.48,3296.56,3255.35,3296.56,391170],["2017-02-27",3481.99,3481.99,3420.18,3457.27,379840],["2017-02-28",3457.27,3461.39,3399.58,3403.7,164990],["2017-03-01",3399.58,3440.79,3399.58,3420.18,520560],["2017-03-02",3424.3,3424.3,3374.86,3374.86,1519074],["2017-03-03",3337.77,3374.86,3337.77,3341.89,207990],["2017-03-06",3358.37,3399.58,3341.89,3378.98,233370],["2017-03-07",3358.37,3358.37,3284.2,3284.2,484750],["2017-03-08",3296.56,3337.77,3288.32,3292.44,241050],["2017-03-09",3301.6,3411.5,3301.6,3374.87,160350],["2017-03-10",3342.81,3388.6,3342.81,3370.29,76740],["2017-03-13",3342.81,3370.29,3342.81,3342.81,265190],["2017-03-14",3365.71,3365.71,3342.81,3342.81,137110],["2017-03-15",3342.81,3365.71,3342.81,3351.97,157550],["2017-03-16",3342.81,3342.81,3301.6,3329.07,148590],["2017-03-17",3333.65,3365.71,3333.65,3356.55,50610],["2017-03-20",3434.4,3434.4,3365.71,3434.4,88150],["2017-03-21",3388.6,3434.4,3388.6,3411.5,41940],["2017-03-22",3329.07,3388.6,3329.07,3333.65,85340],["2017-03-23",3342.81,3365.71,3342.81,3342.81,15900],["2017-03-24",3370.29,3388.6,3342.81,3342.81,61430],["2017-03-27",3384.03,3384.03,3319.92,3333.65,28440],["2017-03-28",3374.87,3374.87,3319.92,3351.97,47900],["2017-03-29",3365.71,3370.29,3329.07,3351.97,44940],["2017-03-30",3370.29,3402.34,3365.71,3365.71,75290],["2017-03-31",3347.39,3388.6,3333.65,3342.81,72610],["2017-04-03",3338.23,3347.39,3329.07,3329.07,32400],["2017-04-04",3306.18,3342.81,3301.6,3315.34,47340],["2017-04-05",3315.34,3342.81,3297.02,3338.23,95140],["2017-04-07",3342.81,3342.81,3297.02,3338.23,15010],["2017-04-10",3338.23,3338.23,3306.18,3338.23,38140],["2017-04-11",3338.23,3365.71,3338.23,3342.81,57960],["2017-04-12",3365.71,3388.6,3319.92,3365.71,21570],["2017-04-13",3342.81,3388.6,3342.81,3365.71,60720],["2017-04-14",3274.12,3388.6,3274.12,3384.03,116330],["2017-04-17",3384.03,3388.6,3297.02,3297.02,225230],["2017-04-18",3278.7,3310.76,3228.33,3297.02,151610],["2017-04-19",3319.92,3384.03,3319.92,3347.39,446654],["2017-04-20",3388.6,3388.6,3297.02,3301.6,87760],["2017-04-21",3301.6,3338.23,3251.23,3251.23,122920],["2017-04-24",3251.23,3251.23,3159.64,3159.64,207770],["2017-04-25",3159.64,3205.44,3136.75,3136.75,106560],["2017-04-26",3136.75,3141.33,3113.85,3123.01,476524],["2017-04-27",3118.43,3333.65,3118.43,3205.44,59440],["2017-04-28",3223.75,3223.75,3136.75,3159.64,217710],["2017-05-03",3150.49,3251.23,3150.49,3205.44,204870],["2017-05-04",3205.44,3205.44,3141.33,3159.64,215755],["2017-05-05",3159.64,3200.86,3136.75,3136.75,104860],["2017-05-08",3205.44,3251.23,3182.54,3205.44,140140],["2017-05-09",3205.44,3205.44,3182.54,3200.86,99700],["2017-05-10",3182.54,3242.07,3182.54,3205.44,97460],["2017-05-11",3191.7,3205.44,3182.54,3182.54,147970],["2017-05-12",3205.44,3246.65,3182.54,3242.07,467160],["2017-05-15",3242.07,3365.71,3242.07,3342.81,317800],["2017-05-16",3342.81,3384.03,3297.02,3351.97,326200],["2017-05-17",3351.97,3351.97,3251.23,3251.23,107390],["2017-05-18",3251.23,3338.23,3251.23,3274.12,199630],["2017-05-19",3251.23,3384.03,3251.23,3351.97,305610],["2017-05-22",3374.87,3374.87,3333.65,3351.97,169790],["2017-05-23",3370.29,3370.29,3297.02,3338.23,125500],["2017-05-24",3297.02,3338.23,3297.02,3301.6,107220],["2017-05-25",3301.6,3356.55,3301.6,3319.92,221770],["2017-05-26",3297.02,3342.81,3274.12,3301.6,145900],["2017-05-29",3329.07,3329.07,3287.86,3297.02,85370],["2017-05-30",3297.02,3319.92,3274.12,3297.02,146380],["2017-05-31",3278.7,3297.02,3260.39,3274.12,64630],["2017-06-01",3297.02,3310.76,3274.12,3292.44,102270],["2017-06-02",3315.34,3315.34,3210.02,3287.86,28360],["2017-06-05",3287.86,3292.44,3260.39,3278.7,94070],["2017-06-06",3269.55,3287.86,3260.39,3269.55,129930],["2017-06-07",3255.81,3388.6,3255.81,3388.6,366120],["2017-06-08",3388.6,3622.14,3347.39,3622.14,598470],["2017-06-09",3754.94,3874.0,3626.72,3626.72,1047260],["2017-06-12",3631.3,3777.84,3631.3,3709.15,512820],["2017-06-13",3663.36,3745.78,3622.14,3663.36,226090],["2017-06-14",3663.36,3663.36,3535.14,3571.77,306700],["2017-06-15",3626.72,3640.46,3571.77,3594.67,153010],["2017-06-16",3558.03,3571.77,3452.71,3457.29,342740],["2017-06-19",3461.87,3493.93,3443.55,3443.55,256000],["2017-06-20",3443.55,3663.36,3434.4,3608.41,552750],["2017-06-21",3617.56,3617.56,3530.56,3548.88,71730],["2017-06-22",3539.72,3539.72,3438.98,3503.08,149190],["2017-06-23",3461.87,3521.4,3438.98,3503.08,127470],["2017-06-26",3480.19,3503.08,3461.87,3480.19,199700],["2017-06-27",3480.19,3484.77,3457.29,3461.87,84050],["2017-06-28",3448.13,3461.87,3351.97,3438.98,184560],["2017-06-29",3498.5,3498.5,3416.08,3457.29,58240],["2017-06-30",3434.4,3525.98,3425.24,3457.29,75730],["2017-07-03",3434.4,3562.61,3434.4,3521.4,168700],["2017-07-04",3484.77,3567.19,3434.4,3521.4,80150],["2017-07-05",3480.19,3521.4,3457.29,3516.82,26720],["2017-07-06",3480.19,3658.78,3480.19,3658.78,384250],["2017-07-07",3663.36,3791.57,3617.56,3617.56,391280],["2017-07-10",3617.56,3640.46,3571.77,3594.67,91670],["2017-07-11",3608.41,3635.88,3571.77,3617.56,142180],["2017-07-12",3631.3,3631.3,3571.77,3617.56,147690],["2017-07-13",3617.56,3654.2,3571.77,3654.2,147270],["2017-07-14",3654.2,3773.26,3654.2,3667.94,271960],["2017-07-17",3709.15,3709.15,3594.67,3649.62,87390],["2017-07-18",3640.46,3640.46,3397.76,3571.77,96520],["2017-07-19",3562.61,3617.56,3525.98,3525.98,107030],["2017-07-20",3571.77,3571.77,3503.08,3516.82,135920],["2017-07-21",3608.41,3608.41,3530.56,3530.56,74620],["2017-07-24",3548.88,3548.88,3434.4,3535.14,113410],["2017-07-25",3493.93,3539.72,3493.93,3530.56,17440],["2017-07-26",3507.66,3571.77,3507.66,3548.88,139370],["2017-07-27",3503.08,3530.56,3503.08,3525.98,42770],["2017-07-28",3530.56,3530.56,3498.5,3503.08,79920],["2017-07-31",3498.5,3503.08,3425.24,3429.82,168970],["2017-08-01",3434.4,3503.08,3420.66,3434.4,141810],["2017-08-02",3429.82,3480.19,3416.08,3480.19,108220],["2017-08-03",3516.82,3525.98,3443.55,3448.13,63720],["2017-08-04",3484.77,3548.88,3448.13,3525.98,188180],["2017-08-07",3525.98,3525.98,3457.29,3480.19,77020],["2017-08-08",3480.19,3503.08,3466.45,3471.03,49950],["2017-08-09",3457.29,3480.19,3434.4,3457.29,75170],["2017-08-10",3452.71,3457.29,3434.4,3434.4,78220],["2017-08-11",3438.98,3457.29,3416.08,3457.29,252360],["2017-08-14",3425.24,3452.71,3420.66,3452.71,161230],["2017-08-15",3503.08,3503.08,3425.24,3434.4,82770],["2017-08-16",3466.45,3466.45,3411.5,3416.08,49770],["2017-08-17",3402.34,3420.66,3384.03,3384.03,59170],["2017-08-18",3384.03,3411.5,3384.03,3393.18,4690],["2017-08-21",3416.08,3416.08,3342.81,3351.97,20280],["2017-08-22",3351.97,3388.6,3333.65,3384.03,218880],["2017-08-23",3416.08,3416.08,3347.39,3388.6,19990],["2017-08-24",3388.6,3425.24,3347.39,3416.08,28620],["2017-08-25",3365.71,3411.5,3365.71,3411.5,35000],["2017-08-28",3365.71,3402.34,3365.71,3370.29,12200],["2017-08-29",3301.6,3384.03,3301.6,3384.03,105610],["2017-08-30",3310.76,3379.45,3310.76,3361.13,112920],["2017-08-31",3342.81,3342.81,3315.34,3342.81,92150],["2017-09-01",3319.92,3342.81,3306.18,3310.76,61350],["2017-09-05",3338.23,3429.82,3324.5,3338.23,30110],["2017-09-06",3319.92,3384.03,3319.92,3351.97,12410],["2017-09-07",3351.97,3351.97,3310.76,3342.81,20390],["2017-09-08",3319.92,3342.81,3297.02,3310.76,53740],["2017-09-11",3297.02,3338.23,3297.02,3338.23,33220],["2017-09-12",3338.23,3347.39,3301.6,3315.34,146170],["2017-09-13",3342.81,3342.81,3306.18,3342.81,21840],["2017-09-14",3342.81,3342.81,3306.18,3319.92,44870],["2017-09-15",3319.92,3324.5,3310.76,3310.76,30330],["2017-09-18",3315.34,3342.81,3310.76,3342.81,33290],["2017-09-19",3315.34,3374.87,3315.34,3370.29,117980],["2017-09-20",3319.92,3365.71,3319.92,3361.13,54470],["2017-09-21",3315.34,3356.55,3315.34,3351.97,93160],["2017-09-22",3342.81,3351.97,3315.34,3319.92,48890],["2017-09-25",3342.81,3351.97,3297.02,3306.18,26170],["2017-09-26",3310.76,3310.76,3297.02,3306.18,92580],["2017-09-27",3301.6,3342.81,3297.02,3315.34,29290],["2017-09-28",3333.65,3347.39,3297.02,3315.34,174410],["2017-09-29",3297.02,3333.65,3297.02,3315.34,129390],["2017-10-02",3338.23,3338.23,3306.18,3306.18,9720],["2017-10-03",3306.18,3306.18,3278.7,3278.7,49560],["2017-10-04",3269.55,3319.92,3264.97,3283.28,23620],["2017-10-05",3278.7,3278.7,3246.65,3246.65,193410],["2017-10-06",3315.34,3315.34,3242.07,3251.23,142020],["2017-10-09",3297.02,3297.02,3205.44,3251.23,41870],["2017-10-10",3251.23,3251.23,3219.17,3223.75,71680],["2017-10-11",3223.75,3287.86,3214.59,3219.17,46040],["2017-10-12",3246.65,3246.65,3182.54,3223.75,154390],["2017-10-13",3219.17,3219.17,3182.54,3205.44,35070],["2017-10-16",3177.96,3205.44,3173.38,3196.28,79170],["2017-10-17",3173.38,3251.23,3168.8,3246.65,72570],["2017-10-18",3228.33,3242.07,3200.86,3228.33,64190],["2017-10-19",3164.22,3251.23,3164.22,3223.75,44120],["2017-10-20",3264.97,3264.97,3214.59,3242.07,53850],["2017-10-23",3287.86,3287.86,3168.8,3182.54,37760],["2017-10-24",3283.28,3283.28,3159.64,3177.96,65660],["2017-10-25",3159.64,3205.44,3159.64,3196.28,38700],["2017-10-26",3264.97,3264.97,3141.33,3159.64,28200],["2017-10-27",3191.7,3196.28,3118.43,3118.43,80850],["2017-10-30",3113.85,3200.86,3113.85,3136.75,81700],["2017-10-31",2976.48,3136.75,2976.48,3136.75,76070],["2017-11-01",3068.06,3136.75,3068.06,3090.96,7810],["2017-11-02",3182.54,3182.54,3026.85,3090.96,40240],["2017-11-03",3045.16,3063.48,3022.27,3045.16,14910],["2017-11-06",3022.27,3136.75,3022.27,3077.22,37910],["2017-11-07",3155.07,3155.07,3058.9,3113.85,33070],["2017-11-08",3049.74,3329.07,3049.74,3329.07,226330],["2017-11-09",3416.08,3416.08,3329.07,3333.65,233640],["2017-11-10",3333.65,3342.81,3301.6,3333.65,132900],["2017-11-13",3297.02,3342.81,3205.44,3319.92,72400],["2017-11-14",3434.4,3525.98,3351.97,3438.98,323470],["2017-11-15",3480.19,3525.98,3342.81,3356.55,30730],["2017-11-16",3429.82,3429.82,3342.81,3425.24,45570],["2017-11-17",3411.5,3480.19,3370.29,3406.92,86230],["2017-11-20",3342.81,3525.98,3297.02,3475.61,64350],["2017-11-21",3480.19,3480.19,3411.5,3475.61,117280],["2017-11-22",3406.92,3498.5,3393.18,3475.61,132620],["2017-11-23",3498.5,3498.5,3434.4,3480.19,479000],["2017-11-24",3512.24,3612.98,3461.87,3576.35,134160],["2017-11-27",3617.56,3645.04,3571.77,3635.88,164650],["2017-11-28",3658.78,3658.78,3525.98,3612.98,118820],["2017-11-29",3612.98,3640.46,3571.77,3612.98,155400],["2017-11-30",3576.35,3754.94,3576.35,3709.15,224730],["2017-12-01",3709.15,3709.15,3617.56,3663.36,337980],["2017-12-04",3709.15,3713.73,3571.77,3663.36,377820],["2017-12-05",3617.56,3663.36,3617.56,3663.36,89100],["2017-12-06",3571.77,3663.36,3434.4,3576.35,133180],["2017-12-07",3535.14,3658.78,3535.14,3635.88,27330],["2017-12-08",3658.78,3663.36,3635.88,3635.88,318290],["2017-12-11",3635.88,3635.88,3562.61,3580.93,333850],["2017-12-12",3594.67,3599.25,3535.14,3571.77,346050],["2017-12-13",3548.88,3571.77,3329.07,3525.98,334960],["2017-12-14",3484.77,3612.98,3484.77,3612.98,219170],["2017-12-15",3594.67,3658.78,3571.77,3631.3,205440],["2017-12-18",3631.3,3709.15,3631.3,3663.36,370190],["2017-12-19",3709.15,3709.15,3617.56,3649.62,308200],["2017-12-20",3626.72,3658.78,3548.88,3649.62,241930],["2017-12-21",3640.46,3640.46,3580.93,3580.93,341230],["2017-12-22",3580.93,3654.2,3580.93,3617.56,283670],["2017-12-25",3658.78,3686.25,3608.41,3667.94,326660],["2017-12-26",3681.67,3750.36,3667.94,3713.73,200950],["2017-12-27",3741.2,3754.94,3713.73,3754.94,323350],["2017-12-28",3754.94,3846.52,3754.94,3832.79,241510],["2017-12-29",3864.84,3869.42,3732.04,3732.04,126310],["2018-01-02",3732.04,3800.73,3663.36,3672.51,212680],["2018-01-03",3663.36,3704.57,3576.35,3681.67,199740],["2018-01-04",3617.56,3686.25,3617.56,3681.67,133350],["2018-01-05",3622.14,3672.51,3594.67,3594.67,86230],["2018-01-08",3590.09,3617.56,3571.77,3594.67,108150],["2018-01-09",3594.67,3663.36,3567.19,3576.35,156540],["2018-01-10",3594.67,3709.15,3594.67,3658.78,262980],["2018-01-11",3709.15,3709.15,3622.14,3658.78,86200],["2018-01-12",3594.67,3663.36,3594.67,3649.62,78690],["2018-01-15",3649.62,3663.36,3631.3,3640.46,54770],["2018-01-16",3631.3,3649.62,3617.56,3640.46,121640],["2018-01-17",3622.14,3654.2,3622.14,3626.72,63830],["2018-01-18",3608.41,3631.3,3580.93,3631.3,105450],["2018-01-19",3617.56,3631.3,3617.56,3617.56,37680],["2018-01-22",3663.36,3663.36,3576.35,3640.46,88730],["2018-01-25",3709.15,3709.15,3535.14,3649.62,204220],["2018-01-26",3571.77,3640.46,3503.08,3612.98,112820],["2018-01-29",3530.56,3667.94,3530.56,3658.78,223320],["2018-01-30",3658.78,3663.36,3617.56,3654.2,128590],["2018-01-31",3686.25,3686.25,3631.3,3658.78,104450],["2018-02-01",3658.78,3663.36,3626.72,3658.78,63970],["2018-02-02",3663.36,3663.36,3631.3,3663.36,78830],["2018-02-05",3457.29,3649.62,3457.29,3640.46,15350],["2018-02-06",3480.19,3525.98,3434.4,3525.98,120930],["2018-02-07",3558.03,3663.36,3525.98,3622.14,27280],["2018-02-08",3622.14,3622.14,3617.56,3617.56,28920],["2018-02-09",3576.35,3617.56,3530.56,3608.41,69650],["2018-02-12",3709.15,3709.15,3663.36,3663.36,221940],["2018-02-13",3709.15,3777.84,3681.67,3754.94,344330],["2018-02-21",3759.52,3938.11,3759.52,3823.63,236990],["2018-02-22",3754.94,3823.63,3754.94,3754.94,215940],["2018-02-23",3907.17,3907.17,3805.68,3846.28,136010],["2018-02-26",3907.17,3907.17,3754.94,3754.94,160650],["2018-02-27",3754.94,3805.68,3734.64,3775.24,96490],["2018-02-28",3775.24,3800.61,3770.16,3795.53,76250],["2018-03-01",3760.01,3785.39,3734.64,3770.16,98130],["2018-03-02",3754.94,3780.31,3714.35,3770.16,80020],["2018-03-05",3770.16,3770.16,3739.72,3760.01,49900],["2018-03-06",3760.01,3805.68,3683.9,3739.72,90940],["2018-03-07",3754.94,3760.01,3709.27,3724.49,56000],["2018-03-08",3754.94,3754.94,3704.2,3714.35,42430],["2018-03-09",3704.2,3714.35,3678.83,3714.35,29530],["2018-03-12",3724.49,3729.57,3658.53,3658.53,31240],["2018-03-13",3739.72,3739.72,3577.34,3577.34,65690],["2018-03-14",3704.2,3704.2,3572.27,3623.01,76350],["2018-03-15",3628.08,3754.94,3623.01,3754.94,16740],["2018-03-16",3653.45,3704.2,3653.45,3653.45,28870],["2018-03-19",3699.12,3699.12,3648.38,3673.75,8760],["2018-03-20",3607.79,3653.45,3602.71,3602.71,69640],["2018-03-21",3602.71,3612.86,3577.34,3592.56,38270],["2018-03-22",3602.71,3628.08,3582.42,3587.49,25230],["2018-03-23",3551.97,3628.08,3551.97,3602.71,13710],["2018-03-26",3551.97,3623.01,3551.97,3617.94,36700],["2018-03-27",3602.71,3628.08,3602.71,3617.94,27430],["2018-03-28",3602.71,3617.94,3597.64,3602.71,11220],["2018-03-29",3602.71,3612.86,3562.12,3612.86,50230],["2018-03-30",3562.12,3602.71,3557.04,3602.71,5350],["2018-04-02",3577.34,3577.34,3551.97,3551.97,20980],["2018-04-03",3551.97,3551.97,3511.38,3511.38,9740],["2018-04-04",3551.97,3754.94,3551.97,3754.94,350780],["2018-04-05",3927.46,3983.28,3805.68,3957.91,553250],["2018-04-06",3780.31,3947.76,3780.31,3856.42,64500],["2018-04-09",3851.35,3881.8,3805.68,3825.98,83760],["2018-04-10",3790.46,3856.42,3754.94,3805.68,54960],["2018-04-11",3800.61,3815.83,3734.64,3775.24,42090],["2018-04-12",3734.64,3775.24,3653.45,3754.94,7610],["2018-04-13",3805.68,3805.68,3653.45,3704.2,86390],["2018-04-16",3704.2,3800.61,3663.6,3729.57,18670],["2018-04-17",3704.2,3729.57,3628.08,3729.57,49150],["2018-04-18",3663.6,3663.6,3551.97,3628.08,111570],["2018-04-19",3704.2,3704.2,3557.04,3602.71,24790],["2018-04-20",3551.97,3704.2,3551.97,3688.97,2480],["2018-04-23",3653.45,3704.2,3602.71,3602.71,63410],["2018-04-24",3562.12,3648.38,3562.12,3648.38,13680],["2018-04-26",3648.38,3648.38,3562.12,3628.08,68910],["2018-04-27",3607.79,3653.45,3567.19,3582.42,25190],["2018-05-02",3572.27,3694.05,3572.27,3653.45,73640],["2018-05-03",3653.45,3653.45,3602.71,3653.45,55100],["2018-05-04",3653.45,3694.05,3633.16,3694.05,176770],["2018-05-07",3694.05,3709.27,3623.01,3709.27,157260],["2018-05-08",3709.27,3709.27,3638.23,3638.23,101440],["2018-05-09",3638.23,3643.31,3562.12,3643.31,82720],["2018-05-10",3643.31,3648.38,3607.79,3612.86,62790],["2018-05-11",3612.86,3628.08,3607.79,3607.79,53180],["2018-05-14",3628.08,3704.2,3623.01,3694.05,119330],["2018-05-15",3709.27,3724.49,3663.6,3688.97,62260],["2018-05-16",3694.05,3724.49,3643.31,3688.97,16860],["2018-05-17",3638.23,3688.97,3628.08,3688.97,9510],["2018-05-18",3668.68,3668.68,3628.08,3653.45,22300],["2018-05-21",3557.04,3668.68,3557.04,3628.08,55100],["2018-05-22",3582.42,3633.16,3577.34,3577.34,92420],["2018-05-23",3557.04,3648.38,3557.04,3628.08,69240],["2018-05-24",3602.71,3628.08,3551.97,3602.71,138900],["2018-05-25",3562.12,3628.08,3551.97,3623.01,68140],["2018-05-28",3577.34,3577.34,3511.38,3551.97,930],["2018-05-29",3551.97,3602.71,3526.6,3551.97,130260],["2018-05-30",3602.71,3602.71,3526.6,3526.6,3860],["2018-05-31",3531.67,3602.71,3531.67,3602.71,98800],["2018-06-01",3602.71,3602.71,3551.97,3602.71,38070],["2018-06-04",3551.97,3597.64,3546.9,3597.64,15860],["2018-06-05",3551.97,3551.97,3536.75,3536.75,40920],["2018-06-06",3531.67,3597.64,3531.67,3577.34,43400],["2018-06-07",3506.3,3577.34,3506.3,3577.34,8060],["2018-06-08",3562.12,3562.12,3501.23,3521.52,32060],["2018-06-11",3526.6,3628.08,3521.52,3628.08,27240],["2018-06-12",3501.23,3617.94,3501.23,3501.23,121860],["2018-06-13",3506.3,3551.97,3501.23,3501.23,49010],["2018-06-14",3501.23,3521.52,3501.23,3521.52,29010],["2018-06-15",3521.52,3612.86,3501.23,3612.86,37200],["2018-06-18",3531.67,3592.56,3521.52,3592.56,13430],["2018-06-19",3516.45,3541.82,3450.49,3541.82,25080],["2018-06-20",3551.97,3551.97,3470.78,3541.82,6450],["2018-06-21",3501.23,3526.6,3501.23,3501.23,54810],["2018-06-22",3491.08,3546.9,3491.08,3546.9,15490],["2018-06-25",3496.15,3546.9,3496.15,3501.23,7890],["2018-06-26",3511.38,3551.97,3491.08,3551.97,3500],["2018-06-27",3551.97,3551.97,3501.23,3551.97,2020],["2018-06-28",3475.86,3506.3,3470.78,3501.23,42700],["2018-06-29",3546.9,3546.9,3480.93,3526.6,4880],["2018-07-02",3526.6,3526.6,3486.0,3511.38,16300],["2018-07-03",3501.23,3501.23,3465.71,3496.15,30350],["2018-07-04",3460.63,3526.6,3450.49,3480.93,14930],["2018-07-05",3450.49,3501.23,3399.74,3425.11,55630],["2018-07-06",3359.15,3445.41,3359.15,3445.41,53610],["2018-07-09",3450.49,3450.49,3399.74,3399.74,9980],["2018-07-10",3399.74,3399.74,3354.07,3399.74,5310],["2018-07-11",3425.11,3425.11,3359.15,3379.45,6620],["2018-07-12",3354.07,3399.74,3349.0,3374.37,12880],["2018-07-13",3399.74,3399.74,3374.37,3374.37,1280],["2018-07-16",3445.41,3455.56,3440.34,3455.56,4890],["2018-07-17",3455.56,3455.56,3450.49,3450.49,26800],["2018-07-18",3501.23,3501.23,3212.0,3475.86,18260],["2018-07-19",3475.86,3480.93,3450.49,3450.49,24770],["2018-07-20",3399.74,3551.97,3399.74,3491.08,8370],["2018-07-23",3491.08,3546.9,3384.52,3526.6,9130],["2018-07-24",3399.74,3501.23,3399.74,3501.23,38460],["2018-07-25",3546.9,3546.9,3450.49,3501.23,39730],["2018-07-26",3526.6,3602.71,3526.6,3602.71,65430],["2018-07-27",3602.71,3638.23,3602.71,3623.01,89940],["2018-07-30",3638.23,3704.2,3623.01,3704.2,70820],["2018-07-31",3729.57,3729.57,3551.97,3688.97,2630],["2018-08-01",3775.24,3775.24,3587.49,3592.56,17860],["2018-08-02",3699.12,3699.12,3699.12,3699.12,30],["2018-08-03",3699.12,3699.12,3572.27,3602.71,5100],["2018-08-06",3653.45,3653.45,3602.71,3602.71,3740],["2018-08-07",3602.71,3643.31,3551.97,3643.31,17360],["2018-08-08",3551.97,3724.49,3516.45,3724.49,69410],["2018-08-09",3704.2,3704.2,3577.34,3699.12,4000],["2018-08-10",3653.45,3653.45,3440.34,3653.45,16330],["2018-08-13",3602.71,3638.23,3551.97,3638.23,5830],["2018-08-14",3638.23,3668.68,3592.56,3668.68,15090],["2018-08-15",3587.49,3602.71,3577.34,3602.71,20500],["2018-08-16",3577.34,3602.71,3526.6,3592.56,14470],["2018-08-17",3551.97,3602.71,3551.97,3592.56,78610],["2018-08-20",3551.97,3592.56,3551.97,3572.27,10590],["2018-08-21",3551.97,3572.27,3526.6,3572.27,29800],["2018-08-22",3551.97,3551.97,3501.23,3551.97,151050],["2018-08-23",3551.97,3551.97,3546.9,3551.97,23000],["2018-08-24",3501.23,3551.97,3501.23,3551.97,33070],["2018-08-27",3506.3,3511.38,3491.08,3496.15,60380],["2018-08-28",3486.0,3486.0,3465.71,3475.86,35180],["2018-08-29",3475.86,3501.23,3460.63,3475.86,39940],["2018-08-30",3475.86,3475.86,3450.49,3450.49,64430],["2018-08-31",3526.6,3526.6,3450.49,3521.52,3110],["2018-09-04",3460.63,3501.23,3460.63,3486.0,26640],["2018-09-05",3480.93,3501.23,3475.86,3486.0,18240],["2018-09-06",3486.0,3486.0,3450.49,3480.93,14350],["2018-09-07",3480.93,3521.52,3480.93,3521.52,25000],["2018-09-10",3541.82,3541.82,3501.23,3521.52,12260],["2018-09-11",3511.38,3511.38,3450.49,3501.23,28020],["2018-09-12",3455.56,3501.23,3425.11,3501.23,14450],["2018-09-13",3450.49,3511.38,3430.19,3506.3,38900],["2018-09-14",3501.23,3536.75,3480.93,3480.93,25620],["2018-09-17",3465.71,3501.23,3450.49,3501.23,16780],["2018-09-18",3455.56,3501.23,3455.56,3455.56,32320],["2018-09-19",3455.56,3511.38,3455.56,3511.38,11860],["2018-09-20",3460.63,3526.6,3455.56,3511.38,33430],["2018-09-21",3511.38,3511.38,3501.23,3511.38,7970],["2018-09-24",3399.74,3526.6,3399.74,3501.23,63700],["2018-09-25",3551.97,3551.97,3450.49,3531.67,91160],["2018-09-26",3546.9,3643.31,3531.67,3612.86,106670],["2018-09-27",3602.71,3638.23,3551.97,3628.08,46920],["2018-09-28",3602.71,3612.86,3557.04,3602.71,13660],["2018-10-01",3577.34,3592.56,3526.6,3582.42,54280],["2018-10-02",3582.42,3582.42,3506.3,3506.3,64780],["2018-10-03",3506.3,3526.6,3475.86,3526.6,71120],["2018-10-04",3531.67,3582.42,3531.67,3582.42,40680],["2018-10-05",3557.04,3729.57,3557.04,3694.05,228000],["2018-10-08",3653.45,3678.83,3653.45,3653.45,265100],["2018-10-09",3653.45,3704.2,3653.45,3658.53,155060],["2018-10-10",3633.16,3658.53,3612.86,3653.45,87760],["2018-10-11",3653.45,3653.45,3501.23,3551.97,70840],["2018-10-12",3470.78,3648.38,3470.78,3607.79,47890],["2018-10-15",3694.05,3694.05,3577.34,3602.71,17540],["2018-10-16",3623.01,3623.01,3562.12,3602.71,13000],["2018-10-17",3602.71,3653.45,3592.56,3633.16,99050],["2018-10-18",3607.79,3643.31,3602.71,3628.08,28250],["2018-10-19",3562.12,3562.12,3557.04,3557.04,10000],["2018-10-22",3557.04,3602.71,3557.04,3602.71,11970],["2018-10-23",3557.04,3557.04,3480.93,3551.97,40350],["2018-10-24",3511.38,3511.38,3455.56,3455.56,84000],["2018-10-25",3450.49,3450.49,3399.74,3450.49,132710],["2018-10-26",3404.82,3501.23,3404.82,3425.11,36940],["2018-10-29",3425.11,3450.49,3425.11,3445.41,25490],["2018-10-30",3435.26,3450.49,3409.89,3414.97,41080],["2018-10-31",3501.23,3501.23,3425.11,3491.08,20050],["2018-11-01",3450.49,3491.08,3450.49,3491.08,58830],["2018-11-02",3450.49,3501.23,3450.49,3501.23,28980],["2018-11-05",3501.23,3536.75,3475.86,3475.86,33030],["2018-11-06",3475.86,3475.86,3475.86,3475.86,100],["2018-11-07",3465.71,3501.23,3465.71,3501.23,23410],["2018-11-08",3501.23,3501.23,3460.63,3475.86,18270],["2018-11-09",3516.45,3516.45,3460.63,3475.86,45650],["2018-11-12",3475.86,3475.86,3455.56,3470.78,22480],["2018-11-13",3470.78,3470.78,3460.63,3465.71,11090],["2018-11-14",3465.71,3465.71,3450.49,3465.71,37320],["2018-11-15",3480.93,3501.23,3450.49,3450.49,19000],["2018-11-16",3450.49,3501.23,3450.49,3455.56,22920],["2018-11-19",3475.86,3521.52,3475.86,3521.52,38870],["2018-11-20",3521.52,3541.82,3501.23,3541.82,35100],["2018-11-21",3470.78,3526.6,3470.78,3501.23,3900],["2018-11-22",3501.23,3501.23,3501.23,3501.23,3020],["2018-11-23",3501.23,3572.27,3501.23,3572.27,22900],["2018-11-26",3551.97,3602.71,3551.97,3557.04,43500],["2018-11-27",3592.56,3663.6,3592.56,3648.38,153640],["2018-11-28",3704.2,3704.2,3628.08,3628.08,75550],["2018-11-29",3602.71,3653.45,3602.71,3602.71,25400],["2018-11-30",3551.97,3602.71,3551.97,3602.71,39750],["2018-12-03",3602.71,3638.23,3546.9,3638.23,86500],["2018-12-04",3643.31,3668.68,3638.23,3648.38,43470],["2018-12-05",3628.08,3663.6,3602.71,3648.38,14430],["2018-12-06",3653.45,3653.45,3551.97,3628.08,8640],["2018-12-07",3551.97,3602.71,3551.97,3551.97,31330],["2018-12-10",3551.97,3592.56,3551.97,3592.56,42370],["2018-12-11",3597.64,3597.64,3551.97,3577.34,26000],["2018-12-12",3577.34,3592.56,3551.97,3577.34,14770],["2018-12-13",3551.97,3602.71,3551.97,3602.71,21020],["2018-12-14",3562.12,3602.71,3551.97,3602.71,48690],["2018-12-17",3551.97,3602.71,3551.97,3602.71,21040],["2018-12-18",3551.97,3602.71,3501.23,3551.97,10420],["2018-12-19",3511.38,3551.97,3506.3,3531.67,18510],["2018-12-20",3516.45,3597.64,3475.86,3501.23,200800],["2018-12-21",3501.23,3551.97,3491.08,3551.97,90180],["2018-12-24",3582.42,3582.42,3455.56,3557.04,3350],["2018-12-25",3475.86,3526.6,3440.34,3450.49,151290],["2018-12-26",3430.19,3450.49,3399.74,3450.49,3800],["2018-12-27",3501.23,3501.23,3450.49,3450.49,13720],["2018-12-28",3475.86,3475.86,3430.19,3435.26,14680],["2019-01-02",3470.78,3470.78,3425.11,3450.49,45370],["2019-01-03",3450.49,3475.86,3425.11,3425.11,27530],["2019-01-04",3425.11,3425.11,3399.74,3425.11,16910],["2019-01-07",3450.49,3450.49,3430.19,3450.49,20600],["2019-01-08",3475.86,3475.86,3440.34,3440.34,14110],["2019-01-09",3465.71,3475.86,3440.34,3475.86,19910],["2019-01-10",3450.49,3486.0,3450.49,3486.0,32280],["2019-01-11",3450.49,3486.0,3399.74,3486.0,104390],["2019-01-14",3486.0,3486.0,3414.97,3450.49,91890],["2019-01-15",3450.49,3450.49,3450.49,3450.49,29330],["2019-01-16",3445.41,3455.56,3399.74,3450.49,132050],["2019-01-17",3450.49,3460.63,3450.49,3460.63,42200],["2019-01-18",3465.71,3475.86,3430.19,3475.86,6360],["2019-01-21",3450.49,3475.86,3430.19,3475.86,51550],["2019-01-22",3501.23,3501.23,3450.49,3450.49,29710],["2019-01-23",3450.49,3450.49,3430.19,3430.19,4040],["2019-01-24",3430.19,3501.23,3430.19,3496.15,20800],["2019-01-25",3450.49,3501.23,3430.19,3501.23,11420],["2019-01-28",3496.15,3501.23,3496.15,3501.23,72820],["2019-01-29",3455.56,3501.23,3435.26,3501.23,4750],["2019-01-30",3450.49,3551.97,3450.49,3526.6,18190],["2019-01-31",3470.78,3516.45,3450.49,3516.45,81520],["2019-02-01",3450.49,3551.97,3435.26,3551.97,32410],["2019-02-11",3551.97,3551.97,3460.63,3541.82,16210],["2019-02-12",3475.86,3536.75,3445.41,3536.75,20410],["2019-02-13",3536.75,3551.97,3501.23,3551.97,35890],["2019-02-14",3551.97,3551.97,3455.56,3546.9,42320],["2019-02-15",3501.23,3551.97,3475.86,3551.97,27360],["2019-02-18",3551.97,3577.34,3501.23,3551.97,31130],["2019-02-19",3551.97,3678.83,3551.97,3653.45,87260],["2019-02-20",3628.08,3653.45,3551.97,3628.08,26520],["2019-02-21",3602.71,3744.79,3602.71,3734.64,123790],["2019-02-22",3734.64,3749.87,3704.2,3729.57,124810],["2019-02-25",3729.57,3790.46,3729.57,3754.94,93180],["2019-02-26",3754.94,3754.94,3704.2,3734.64,110750],["2019-02-27",3734.64,3760.01,3688.97,3754.94,105060],["2019-02-28",3754.94,3754.94,3704.2,3704.2,80970],["2019-03-01",3704.2,3754.94,3694.05,3729.57,47260],["2019-03-04",3754.94,3846.28,3754.94,3780.31,37330],["2019-03-05",3780.31,3800.61,3770.16,3800.61,51150],["2019-03-06",3780.31,3881.8,3780.31,3831.05,176420],["2019-03-07",3851.35,3907.17,3831.05,3851.35,114980],["2019-03-08",3856.42,3856.42,3780.31,3805.68,166090],["2019-03-11",3805.68,3805.68,3760.01,3805.68,68890],["2019-03-12",3805.68,3815.83,3780.31,3800.61,183630],["2019-03-13",3820.9,3856.42,3790.46,3790.46,429712],["2019-03-14",3722.27,3887.07,3722.27,3818.87,64280],["2019-03-15",3977.99,3977.99,3784.78,3835.92,120270],["2019-03-18",3864.34,3864.34,3796.14,3807.51,309702],["2019-03-19",3779.09,3807.51,3767.73,3807.51,125190],["2019-03-20",3796.14,3796.14,3739.31,3762.05,61680],["2019-03-21",3779.09,3807.51,3750.68,3779.09,53190],["2019-03-22",3790.46,3790.46,3750.68,3779.09,19530],["2019-03-25",3779.09,3779.09,3637.02,3676.8,49010],["2019-03-26",3693.85,3693.85,3614.29,3642.71,20760],["2019-03-27",3637.02,3693.85,3637.02,3682.49,15520],["2019-03-28",3693.85,3722.27,3665.44,3722.27,10040],["2019-03-29",3665.44,3716.58,3608.61,3693.85,191790],["2019-04-01",3637.02,3693.85,3631.34,3688.17,55470],["2019-04-02",3693.85,3693.85,3642.71,3688.17,22880],["2019-04-03",3688.17,3688.17,3637.02,3637.02,75490],["2019-04-04",3665.44,3693.85,3665.44,3665.44,26470],["2019-04-05",3642.71,3693.85,3642.71,3665.44,39800],["2019-04-08",3665.44,3699.53,3659.75,3665.44,68430],["2019-04-09",3665.44,3693.85,3637.02,3682.49,105720],["2019-04-10",3682.49,3722.27,3637.02,3665.44,90630],["2019-04-11",3665.44,3705.22,3665.44,3693.85,67350],["2019-04-12",3688.17,3716.58,3671.12,3716.58,36150],["2019-04-16",3665.44,3693.85,3580.19,3637.02,189710],["2019-04-17",3637.02,3750.68,3614.29,3693.85,54820],["2019-04-18",3693.85,3693.85,3580.19,3580.19,98480],["2019-04-19",3534.73,3659.75,3534.73,3563.15,53550],["2019-04-22",3580.19,3580.19,3523.37,3523.37,53640],["2019-04-23",3523.37,3568.83,3512.0,3568.83,107740],["2019-04-24",3580.19,3580.19,3551.78,3574.51,4880],["2019-04-25",3551.78,3551.78,3512.0,3523.37,50820],["2019-04-26",3551.78,3551.78,3466.54,3523.37,77350],["2019-05-02",3517.68,3517.68,3415.39,3415.39,64640],["2019-05-03",3466.54,3483.59,3364.25,3409.71,34140],["2019-05-06",3409.71,3466.54,3381.29,3409.71,15020],["2019-05-07",3409.71,3409.71,3375.61,3404.03,31460],["2019-05-08",3409.71,3409.71,3381.29,3381.29,3730],["2019-05-09",3409.71,3409.71,3244.91,3347.2,29430],["2019-05-10",3347.2,3375.61,3313.1,3313.1,21980],["2019-05-13",3324.47,3324.47,3267.64,3296.05,29910],["2019-05-14",3267.64,3296.05,3222.17,3250.59,81620],["2019-05-15",3256.27,3296.05,3222.17,3267.64,42190],["2019-05-16",3313.1,3352.88,3267.64,3267.64,49330],["2019-05-17",3267.64,3307.42,3267.64,3307.42,22040],["2019-05-20",3347.2,3347.2,3267.64,3296.05,15810],["2019-05-21",3307.42,3307.42,3188.08,3239.22,44420],["2019-05-22",3273.32,3279.0,3239.22,3279.0,35100],["2019-05-23",3279.0,3296.05,3267.64,3296.05,98530],["2019-05-24",3296.05,3307.42,3267.64,3267.64,40610],["2019-05-27",3267.64,3307.42,3267.64,3273.32,11910],["2019-05-28",3301.73,3301.73,3256.27,3256.27,25470],["2019-05-29",3284.69,3284.69,3239.22,3267.64,5620],["2019-05-30",3273.32,3284.69,3261.95,3273.32,13170],["2019-05-31",3273.32,3279.0,3261.95,3279.0,23080],["2019-06-03",3267.64,3267.64,3222.17,3239.22,40670],["2019-06-04",3256.27,3256.27,3188.08,3210.81,16680],["2019-06-05",3239.22,3239.22,3205.13,3227.86,42430],["2019-06-06",3239.22,3239.22,3193.76,3227.86,7070],["2019-06-07",3227.86,3267.64,3188.08,3261.95,14890],["2019-06-10",3267.64,3279.0,3210.81,3239.22,10800],["2019-06-11",3239.22,3239.22,3193.76,3199.44,51080],["2019-06-12",3193.76,3239.22,3193.76,3239.22,18090],["2019-06-13",3199.44,3239.22,3148.3,3233.54,188580],["2019-06-14",3182.39,3233.54,3165.35,3193.76,42530],["2019-06-17",3239.22,3244.91,3182.39,3233.54,62940],["2019-06-18",3239.22,3239.22,3182.39,3210.81,2650],["2019-06-19",3188.08,3244.91,3182.39,3182.39,28210],["2019-06-20",3182.39,3227.86,3176.71,3227.86,30280],["2019-06-21",3227.86,3233.54,3193.76,3222.17,24690],["2019-06-24",3199.44,3216.49,3182.39,3199.44,45550],["2019-06-25",3210.81,3210.81,3182.39,3210.81,3120],["2019-06-26",3182.39,3210.81,3182.39,3205.13,7200],["2019-06-27",3142.61,3233.54,3142.61,3233.54,80],["2019-06-28",3227.86,3227.86,3159.66,3182.39,25890],["2019-07-01",3210.81,3210.81,3182.39,3205.13,14020],["2019-07-02",3216.49,3216.49,3153.98,3205.13,12790],["2019-07-03",3210.81,3210.81,3205.13,3210.81,1640],["2019-07-04",3182.39,3210.81,3182.39,3205.13,19930],["2019-07-05",3210.81,3216.49,3011.91,3216.49,25530],["2019-07-08",3210.81,3227.86,3193.76,3222.17,539360],["2019-07-09",3205.13,3216.49,3153.98,3210.81,119630],["2019-07-10",3210.81,3216.49,3182.39,3216.49,372830],["2019-07-11",3296.05,3347.2,3267.64,3279.0,128180],["2019-07-12",3324.47,3324.47,3284.69,3318.78,5490],["2019-07-15",3324.47,3324.47,3284.69,3318.78,16840],["2019-07-16",3324.47,3341.51,3284.69,3284.69,44590],["2019-07-17",3267.64,3284.69,3188.08,3216.49,23260],["2019-07-18",3193.76,3239.22,3193.76,3239.22,4420],["2019-07-19",3210.81,3239.22,3188.08,3239.22,7680],["2019-07-22",3210.81,3250.59,3210.81,3227.86,7600],["2019-07-23",3182.39,3227.86,3182.39,3222.17,4910],["2019-07-24",3131.25,3205.13,3040.32,3171.03,35180],["2019-07-25",3131.25,3165.35,3097.15,3097.15,250330],["2019-07-26",2955.08,3153.98,2955.08,2983.5,53850],["2019-07-29",2960.76,2983.5,2778.91,2955.08,412260],["2019-07-30",2949.4,2949.4,2784.6,2841.42,13490],["2019-07-31",2784.6,2801.64,2784.6,2801.64,30340],["2019-08-01",2801.64,2801.64,2784.6,2790.28,87520],["2019-08-02",2790.28,2790.28,2767.55,2784.6,50540],["2019-08-05",2784.6,2830.06,2756.18,2784.6,65670],["2019-08-06",2784.6,2801.64,2756.18,2801.64,38040],["2019-08-07",2801.64,2807.33,2778.91,2784.6,19330],["2019-08-08",2801.64,2841.42,2784.6,2824.38,14270],["2019-08-09",2858.47,2858.47,2818.69,2841.42,38220],["2019-08-12",2881.2,2881.2,2824.38,2847.11,78360],["2019-08-13",2875.52,2881.2,2841.42,2858.47,57730],["2019-08-14",2864.16,2864.16,2841.42,2864.16,157110],["2019-08-15",2841.42,2858.47,2841.42,2858.47,50270],["2019-08-16",2852.79,2869.84,2841.42,2858.47,72420],["2019-08-19",2909.62,2909.62,2852.79,2886.89,4160],["2019-08-20",2898.25,2898.25,2847.11,2869.84,24690],["2019-08-21",2869.84,2869.84,2841.42,2869.84,54460],["2019-08-22",2875.52,2903.94,2869.84,2898.25,25210],["2019-08-23",2903.94,2903.94,2841.42,2841.42,153420],["2019-08-26",2841.42,2909.62,2841.42,2909.62,152730],["2019-08-27",2915.3,2915.3,2881.2,2881.2,8550],["2019-08-28",2881.2,2903.94,2881.2,2898.25,26430],["2019-08-29",2909.62,2915.3,2881.2,2915.3,42770],["2019-08-30",2898.25,2955.08,2898.25,2909.62,17230],["2019-09-03",2909.62,2949.4,2886.89,2909.62,72720],["2019-09-04",2909.62,2920.98,2881.2,2881.2,91060],["2019-09-05",2875.52,2881.2,2813.01,2841.42,86450],["2019-09-06",2841.42,2852.79,2841.42,2841.42,63290],["2019-09-09",2841.42,2841.42,2824.38,2841.42,45150],["2019-09-10",2824.38,2875.52,2824.38,2875.52,2680],["2019-09-11",2886.89,2886.89,2813.01,2813.01,65910],["2019-09-12",2841.42,2892.57,2841.42,2886.89,44490],["2019-09-13",2847.11,2886.89,2841.42,2886.89,5270],["2019-09-16",2841.42,2841.42,2818.69,2835.74,16850],["2019-09-17",2835.74,2841.42,2835.74,2841.42,40490],["2019-09-18",2841.42,2869.84,2835.74,2869.84,62250],["2019-09-19",2835.74,2892.57,2835.74,2886.89,61390],["2019-09-20",2886.89,2926.67,2869.84,2926.67,40480],["2019-09-23",2926.67,2926.67,2886.89,2898.25,22110],["2019-09-24",2886.89,2898.25,2858.47,2869.84,76230],["2019-09-25",2858.47,2898.25,2847.11,2881.2,13120],["2019-09-26",2886.89,2886.89,2864.16,2881.2,7210],["2019-09-27",2881.2,2881.2,2881.2,2881.2,160],["2019-09-30",2881.2,2881.2,2847.11,2852.79,18220],["2019-10-01",2898.25,2898.25,2858.47,2858.47,2450],["2019-10-02",2898.25,2898.25,2858.47,2886.89,1560],["2019-10-03",2881.2,2886.89,2852.79,2886.89,24280],["2019-10-04",2886.89,2886.89,2881.2,2886.89,790],["2019-10-07",2892.57,2898.25,2852.79,2886.89,30070],["2019-10-08",2886.89,2886.89,2886.89,2886.89,30],["2019-10-09",2852.79,2886.89,2847.11,2875.52,6010],["2019-10-10",2841.42,2886.89,2841.42,2886.89,2030],["2019-10-11",2886.89,2886.89,2847.11,2886.89,6380],["2019-10-14",2847.11,2886.89,2841.42,2886.89,23970],["2019-10-15",2886.89,2886.89,2841.42,2886.89,11120],["2019-10-16",2881.2,2881.2,2841.42,2881.2,4920],["2019-10-17",2875.52,2892.57,2875.52,2886.89,1000],["2019-10-18",2875.52,2875.52,2841.42,2841.42,7560],["2019-10-21",2892.57,2892.57,2841.42,2847.11,17780],["2019-10-22",2886.89,2886.89,2841.42,2858.47,18190],["2019-10-23",2858.47,2858.47,2841.42,2858.47,38370],["2019-10-24",2841.42,2858.47,2841.42,2858.47,8760],["2019-10-25",2841.42,2892.57,2841.42,2864.16,35340],["2019-10-28",2892.57,2898.25,2886.89,2892.57,30240],["2019-10-29",2892.57,2892.57,2869.84,2886.89,4140],["2019-10-30",2892.57,2892.57,2869.84,2886.89,3600],["2019-10-31",2881.2,2881.2,2841.42,2881.2,24050],["2019-11-01",2881.2,2881.2,2847.11,2875.52,1880],["2019-11-04",2727.77,2875.52,2727.77,2869.84,23110],["2019-11-05",2773.23,2869.84,2773.23,2847.11,6780],["2019-11-06",2858.47,2881.2,2841.42,2841.42,5230],["2019-11-07",2790.28,2864.16,2790.28,2852.79,16910],["2019-11-08",2841.42,2875.52,2841.42,2869.84,4160],["2019-11-11",2841.42,2869.84,2841.42,2869.84,6720],["2019-11-12",2869.84,2869.84,2801.64,2858.47,11030],["2019-11-13",2847.11,2864.16,2841.42,2864.16,26290],["2019-11-14",2869.84,2869.84,2813.01,2864.16,30710],["2019-11-15",2841.42,2864.16,2841.42,2864.16,10720],["2019-11-18",2864.16,2864.16,2841.42,2864.16,4390],["2019-11-19",2852.79,2852.79,2801.64,2841.42,20880],["2019-11-20",2841.42,2852.79,2841.42,2841.42,70840],["2019-11-21",2841.42,2841.42,2841.42,2841.42,5330],["2019-11-22",2784.6,2847.11,2784.6,2841.42,5520],["2019-11-25",2847.11,2847.11,2841.42,2841.42,8300],["2019-11-26",2841.42,2881.2,2841.42,2841.42,190],["2019-11-27",2881.2,2881.2,2733.45,2841.42,12480],["2019-11-28",2869.84,2869.84,2841.42,2841.42,6060],["2019-11-29",2864.16,2864.16,2864.16,2864.16,20],["2019-12-02",2841.42,2858.47,2710.72,2710.72,5660],["2019-12-03",2699.35,2841.42,2699.35,2841.42,3310],["2019-12-04",2841.42,2841.42,2727.77,2841.42,170],["2019-12-05",2784.6,2858.47,2784.6,2858.47,55330],["2019-12-06",2864.16,2881.2,2864.16,2869.84,1740],["2019-12-09",2875.52,2875.52,2790.28,2875.52,11240],["2019-12-10",2875.52,2875.52,2847.11,2869.84,130],["2019-12-11",2869.84,2869.84,2869.84,2869.84,530],["2019-12-12",2869.84,2881.2,2841.42,2869.84,6150],["2019-12-13",2869.84,2869.84,2824.38,2864.16,1550],["2019-12-16",2841.42,2847.11,2807.33,2807.33,47950],["2019-12-17",2807.33,2818.69,2790.28,2813.01,7980],["2019-12-18",2813.01,2813.01,2784.6,2813.01,10730],["2019-12-19",2841.42,2841.42,2790.28,2841.42,6030],["2019-12-20",2841.42,2841.42,2841.42,2841.42,10],["2019-12-23",2841.42,2875.52,2790.28,2790.28,20720],["2019-12-24",2852.79,2852.79,2790.28,2847.11,19310],["2019-12-25",2847.11,2847.11,2773.23,2847.11,25800],["2019-12-26",2847.11,2847.11,2784.6,2841.42,10610],["2019-12-27",2784.6,2841.42,2784.6,2830.06,5740],["2019-12-30",2813.01,2818.69,2761.86,2818.69,5770],["2019-12-31",2818.69,2818.69,2784.6,2818.69,1400],["2020-01-02",2784.6,2818.69,2773.23,2818.69,1510],["2020-01-03",2784.6,2841.42,2784.6,2830.06,4930],["2020-01-06",2841.42,2841.42,2813.01,2841.42,21010],["2020-01-07",2841.42,2841.42,2841.42,2841.42,10400],["2020-01-08",2841.42,2841.42,2767.55,2841.42,27860],["2020-01-09",2841.42,2841.42,2841.42,2841.42,5210],["2020-01-10",2841.42,2841.42,2813.01,2841.42,15610],["2020-01-13",2841.42,2841.42,2790.28,2835.74,7320],["2020-01-14",2773.23,2835.74,2773.23,2830.06,3220],["2020-01-15",2784.6,2824.38,2778.91,2824.38,67990],["2020-01-16",2784.6,2835.74,2778.91,2813.01,43710],["2020-01-17",2835.74,2835.74,2813.01,2824.38,7100],["2020-01-20",2824.38,2830.06,2818.69,2830.06,17210],["2020-01-21",2830.06,2875.52,2830.06,2869.84,23990],["2020-01-22",2869.84,2898.25,2869.84,2869.84,13360],["2020-01-30",2898.25,2903.94,2869.84,2898.25,54440],["2020-01-31",2898.25,2920.98,2898.25,2909.62,52880],["2020-02-03",2784.6,2784.6,2710.72,2784.6,102770],["2020-02-04",2784.6,2813.01,2784.6,2784.6,18280],["2020-02-05",2841.42,2841.42,2784.6,2790.28,23820],["2020-02-06",2869.84,2869.84,2807.33,2813.01,4720],["2020-02-07",2869.84,2898.25,2864.16,2886.89,14210],["2020-02-10",2898.25,2898.25,2869.84,2886.89,7240],["2020-02-11",2886.89,2898.25,2841.42,2898.25,53710],["2020-02-12",2869.84,2920.98,2864.16,2909.62,38170],["2020-02-13",2881.2,2955.08,2881.2,2943.72,166830],["2020-02-14",2943.72,3148.3,2943.72,3148.3,212610],["2020-02-17",3239.22,3273.32,3142.61,3142.61,44700],["2020-02-18",3142.61,3142.61,2983.5,2983.5,115640],["2020-02-19",2909.62,3040.32,2909.62,2943.72,77760],["2020-02-20",2909.62,3011.91,2909.62,3006.23,7830],["2020-02-21",2955.08,2994.86,2898.25,2926.67,52280],["2020-02-24",2903.94,2903.94,2756.18,2852.79,88260],["2020-02-25",2830.06,2983.5,2813.01,2898.25,36960],["2020-02-26",2864.16,2949.4,2852.79,2920.98,21700],["2020-02-27",2898.25,2955.08,2898.25,2949.4,3960],["2020-02-28",2898.25,3006.23,2898.25,2898.25,10170],["2020-03-02",2898.25,2898.25,2847.11,2898.25,21180],["2020-03-03",2847.11,2898.25,2847.11,2869.84,29600],["2020-03-04",2932.35,2932.35,2898.25,2926.67,4570],["2020-03-05",2926.67,2926.67,2852.79,2920.98,6420],["2020-03-06",2920.98,2920.98,2858.47,2864.16,2540],["2020-03-09",2795.96,2864.16,2699.35,2699.35,105990],["2020-03-10",2710.72,2727.77,2574.33,2705.04,102020],["2020-03-11",2727.77,2784.6,2659.57,2659.57,38330],["2020-03-12",2489.09,2653.89,2477.72,2477.72,211640],["2020-03-13",2375.43,2477.72,2375.43,2477.72,20820],["2020-03-16",2477.72,2477.72,2443.62,2460.67,34650],["2020-03-17",2466.36,2466.36,2335.65,2460.67,74290],["2020-03-18",2347.02,2545.92,2347.02,2500.45,84550],["2020-03-19",2472.04,2472.04,2341.33,2443.62,87660],["2020-03-20",2398.16,2477.72,2398.16,2460.67,13470],["2020-03-23",2460.67,2460.67,2290.19,2290.19,228830],["2020-03-24",2290.19,2358.38,2250.41,2324.28,17810],["2020-03-25",2324.28,2324.28,2301.55,2312.92,30640],["2020-03-26",2312.92,2312.92,2278.82,2278.82,3950],["2020-03-27",2273.14,2358.38,2273.14,2301.55,239150],["2020-03-30",2273.14,2273.14,2250.41,2267.46,50900],["2020-03-31",2273.14,2273.14,2239.04,2239.04,77850],["2020-04-01",2267.46,2273.14,2233.36,2261.77,23060],["2020-04-03",2267.46,2273.14,2261.77,2267.46,33220],["2020-04-06",2324.28,2358.38,2267.46,2318.6,62730],["2020-04-07",2329.97,2347.02,2301.55,2301.55,46490],["2020-04-08",2301.55,2324.28,2261.77,2301.55,177980],["2020-04-09",2324.28,2329.97,2290.19,2307.24,115660],["2020-04-10",2301.55,2329.97,2261.77,2301.55,139820],["2020-04-13",2273.14,2341.33,2273.14,2329.97,113150],["2020-04-14",2329.97,2409.53,2329.97,2358.38,121390],["2020-04-15",2375.43,2460.67,2375.43,2460.67,126320],["2020-04-16",2415.21,2489.09,2415.21,2443.62,131090],["2020-04-17",2443.62,2608.43,2443.62,2557.28,139780],["2020-04-20",2557.28,2670.94,2386.8,2540.23,206830],["2020-04-21",2472.04,2534.55,2415.21,2415.21,173640],["2020-04-22",2358.38,2466.36,2358.38,2443.62,71740],["2020-04-23",2443.62,2489.09,2437.94,2443.62,132940],["2020-04-24",2409.53,2472.04,2409.53,2437.94,137640],["2020-04-27",2454.99,2557.28,2454.99,2551.6,115250],["2020-04-28",2557.28,2614.11,2500.45,2500.45,185580],["2020-04-29",2545.92,2557.28,2472.04,2500.45,40700],["2020-05-04",2500.45,2506.14,2443.62,2443.62,125820],["2020-05-05",2454.99,2517.5,2449.31,2500.45,122120],["2020-05-06",2500.45,2528.87,2494.77,2500.45,78530],["2020-05-07",2500.45,2580.01,2500.45,2534.55,201120],["2020-05-08",2568.65,2710.72,2568.65,2710.72,333950],["2020-05-11",2773.23,2835.74,2710.72,2830.06,103090],["2020-05-12",2727.77,2830.06,2687.99,2784.6,152720],["2020-05-13",2784.6,2784.6,2722.08,2756.18,63150],["2020-05-14",2756.18,2943.72,2744.82,2898.25,292530],["2020-05-15",2955.08,2966.45,2784.6,2892.57,261470],["2020-05-18",2892.57,2892.57,2801.64,2886.89,149400],["2020-05-19",2841.42,2909.62,2841.42,2869.84,171230],["2020-05-20",2841.42,2841.42,2784.6,2830.06,121790],["2020-05-21",2830.06,2841.42,2784.6,2790.28,85900],["2020-05-22",2790.28,2835.74,2784.6,2813.01,123860],["2020-05-25",2813.01,2813.01,2801.64,2813.01,38850],["2020-05-26",2824.38,2835.74,2807.33,2807.33,84590],["2020-05-27",2835.74,2932.35,2807.33,2824.38,206170],["2020-05-28",2841.42,2869.84,2830.06,2869.84,54930],["2020-05-29",2869.84,2898.25,2841.42,2869.84,53570],["2020-06-01",2898.25,2920.98,2875.52,2903.94,68970],["2020-06-02",2903.94,2903.94,2818.69,2824.38,104570],["2020-06-03",2824.38,2886.89,2824.38,2847.11,116630],["2020-06-04",2847.11,2983.5,2847.11,2949.4,164150],["2020-06-05",2926.67,2938.03,2898.25,2938.03,27450],["2020-06-08",2938.03,3034.64,2938.03,2955.08,169310],["2020-06-09",2909.62,2983.5,2909.62,2966.45,56010],["2020-06-10",2966.45,2966.45,2932.35,2932.35,38390],["2020-06-11",2932.35,3006.23,2852.79,2852.79,176500],["2020-06-12",2852.79,2926.67,2841.42,2926.67,88260],["2020-06-15",2926.67,2977.81,2903.94,2926.67,45610],["2020-06-16",3017.59,3017.59,2852.79,2955.08,95480],["2020-06-17",2955.08,3148.3,2955.08,3119.88,654360],["2020-06-18",3125.57,3301.73,3125.57,3182.39,256790],["2020-06-19",3182.39,3279.0,3182.39,3279.0,323040],["2020-06-22",3193.76,3273.32,3125.57,3182.39,378270],["2020-06-23",3136.93,3182.39,3097.15,3159.66,295540],["2020-06-24",3125.57,3136.93,3017.59,3017.59,97830],["2020-06-25",2960.76,3176.71,2960.76,3108.52,103800],["2020-06-26",3108.52,3136.93,3046.01,3046.01,35610],["2020-06-29",3046.01,3046.01,2835.74,3000.54,118730],["2020-06-30",3000.54,3080.1,2915.3,3006.23,68900],["2020-07-01",3068.74,3068.74,2909.62,3034.64,14810],["2020-07-02",3034.64,3040.32,3011.91,3040.32,49160],["2020-07-03",3068.74,3165.35,3063.05,3097.15,212460],["2020-07-06",3114.2,3182.39,3114.2,3114.2,99480],["2020-07-07",3131.25,3193.76,3131.25,3136.93,110600],["2020-07-08",3153.98,3188.08,3153.98,3171.03,121950],["2020-07-09",3171.03,3182.39,3131.25,3131.25,130150],["2020-07-10",3131.25,3153.98,3068.74,3102.83,56900],["2020-07-13",3102.83,3176.71,3102.83,3114.2,74470],["2020-07-14",3125.57,3159.66,3108.52,3131.25,134600],["2020-07-15",3210.81,3296.05,3131.25,3296.05,313300],["2020-07-16",3404.03,3404.03,3301.73,3313.1,145650],["2020-07-17",3313.1,3398.34,3301.73,3347.2,167810],["2020-07-20",3347.2,3352.88,3210.81,3307.42,391852],["2020-07-21",3357.15,3413.11,3294.98,3338.5,85460],["2020-07-22",3307.42,3413.11,3232.81,3232.81,37560],["2020-07-23",3294.98,3294.98,3108.48,3232.81,302692],["2020-07-24",3232.81,3282.55,3052.52,3170.64,109600],["2020-07-27",3002.79,3158.21,3002.79,3015.22,94030],["2020-07-28",3015.22,3220.38,3015.22,3220.38,235280],["2020-07-29",3444.19,3444.19,3294.98,3444.19,740760],["2020-07-30",3605.83,3605.83,3450.41,3543.66,267380],["2020-07-31",3543.66,3543.66,3357.15,3481.49,156570],["2020-08-03",3326.07,3419.32,3319.85,3419.32,259840],["2020-08-04",3419.32,3506.36,3357.15,3388.24,303020],["2020-08-05",3388.24,3543.66,3357.15,3531.23,488320],["2020-08-06",3400.67,3531.23,3400.67,3481.49,135700],["2020-08-07",3444.19,3450.41,3419.32,3431.76,177080],["2020-08-10",3531.23,3531.23,3394.45,3419.32,139300],["2020-08-11",3419.32,3450.41,3388.24,3450.41,81170],["2020-08-12",3450.41,3450.41,3388.24,3419.32,55960],["2020-08-13",3419.32,3574.75,3419.32,3568.53,736590],["2020-08-14",3568.53,3699.09,3525.01,3543.66,397360],["2020-08-17",3531.23,3636.92,3525.01,3562.31,301850],["2020-08-18",3568.53,3655.57,3543.66,3618.26,289830],["2020-08-19",3636.92,3636.92,3549.88,3587.18,165040],["2020-08-20",3549.88,3599.61,3543.66,3543.66,262240],["2020-08-21",3574.75,3630.7,3543.66,3599.61,225520],["2020-08-24",3692.87,3692.87,3630.7,3649.35,223570],["2020-08-25",3705.3,3705.3,3605.83,3624.48,220120],["2020-08-26",3568.53,3655.57,3568.53,3605.83,182240],["2020-08-27",3636.92,3636.92,3587.18,3612.05,139470],["2020-08-28",3618.26,3630.7,3605.83,3618.26,133530],["2020-08-31",3636.92,3636.92,3605.83,3618.26,432570],["2020-09-01",3624.48,3711.52,3618.26,3668.0,228420],["2020-09-03",3668.0,3761.25,3636.92,3668.0,263080],["2020-09-04",3668.0,3668.0,3612.05,3661.78,93880],["2020-09-07",3661.78,3668.0,3612.05,3624.48,133540],["2020-09-08",3618.26,3668.0,3618.26,3624.48,93540],["2020-09-09",3624.48,3643.13,3605.83,3636.92,113760],["2020-09-10",3668.0,3668.0,3618.26,3630.7,128960],["2020-09-11",3668.0,3792.34,3636.92,3786.12,365550],["2020-09-14",3761.25,3916.68,3761.25,3879.38,293540],["2020-09-15",3860.73,3953.98,3842.08,3842.08,279280],["2020-09-16",3848.29,3898.03,3817.21,3823.42,204680],["2020-09-17",3823.42,3879.38,3823.42,3823.42,782850],["2020-09-18",3879.38,3916.68,3842.08,3866.94,117220],["2020-09-21",3910.46,4072.1,3910.46,4022.37,250980],["2020-09-22",3916.68,4009.93,3898.03,3916.68,423630],["2020-09-23",3904.24,4009.93,3885.59,3966.41,190200],["2020-09-24",3997.5,3997.5,3904.24,3947.76,213200],["2020-09-25",3922.9,4121.84,3922.9,4121.84,471200],["2020-09-28",4121.84,4258.61,4121.84,4227.53,399480],["2020-09-29",4227.53,4345.65,4215.09,4227.53,470020],["2020-09-30",4289.7,4289.7,4165.36,4184.01,187130],["2020-10-01",4171.57,4289.7,4171.57,4177.79,153770],["2020-10-02",4184.01,4196.44,4041.02,4121.84,624290],["2020-10-05",4227.53,4227.53,4134.27,4177.79,251680],["2020-10-06",4258.61,4283.48,4184.01,4258.61,341020],["2020-10-07",4289.7,4345.65,4246.18,4271.04,328110],["2020-10-08",4333.21,4333.21,4233.74,4302.13,184260],["2020-10-09",4289.7,4320.78,4277.26,4295.91,75400],["2020-10-12",4295.91,4314.56,4140.49,4165.36,615130],["2020-10-13",4165.36,4271.04,4165.36,4252.39,266300],["2020-10-14",4227.53,4252.39,4208.88,4252.39,91590],["2020-10-15",4202.66,4246.18,4165.36,4202.66,233610],["2020-10-16",4177.79,4258.61,4177.79,4202.66,108980],["2020-10-19",4202.66,4302.13,4165.36,4239.96,270620],["2020-10-20",4239.96,4283.48,4177.79,4221.31,118070],["2020-10-21",4227.53,4227.53,4196.44,4221.31,81560],["2020-10-22",4221.31,4221.31,4190.22,4215.09,64750],["2020-10-23",4215.09,4227.53,4196.44,4227.53,159470],["2020-10-26",4196.44,4258.61,4196.44,4202.66,83430],["2020-10-27",4202.66,4227.53,4165.36,4202.66,74830],["2020-10-28",4152.92,4152.92,3910.46,3947.76,351480],["2020-10-29",3730.17,4041.02,3730.17,3978.85,198040],["2020-10-30",3978.85,4103.19,3916.68,4041.02,69510],["2020-11-02",3854.51,4016.15,3854.51,3916.68,37220],["2020-11-03",3972.63,4034.8,3953.98,3978.85,44230],["2020-11-04",3953.98,4009.93,3953.98,4003.72,18990],["2020-11-05",4084.54,4084.54,3997.5,4022.37,42460],["2020-11-06",4034.8,4034.8,3978.85,4022.37,52870],["2020-11-09",4022.37,4034.8,3978.85,3997.5,37930],["2020-11-10",3997.5,4134.27,3997.5,4084.54,79130],["2020-11-11",4084.54,4196.44,4084.54,4084.54,215110],["2020-11-12",4084.54,4165.36,4053.45,4096.97,49320],["2020-11-13",4140.49,4159.14,4041.02,4078.32,84270],["2020-11-16",4096.97,4096.97,4016.15,4072.1,136840],["2020-11-17",4072.1,4072.1,4022.37,4041.02,141780],["2020-11-18",4041.02,4084.54,3978.85,4084.54,106970],["2020-11-19",4159.14,4364.3,4140.49,4364.3,344440],["2020-11-20",4668.93,4668.93,4507.29,4668.93,1022420],["2020-11-23",4843.0,4992.21,4724.88,4992.21,1181450],["2020-11-24",4979.78,4998.43,4818.14,4855.44,433120],["2020-11-25",4787.05,5097.9,4662.71,5066.81,611150],["2020-11-26",4973.56,4973.56,4824.35,4880.31,260490],["2020-11-27",4793.27,4911.39,4668.93,4668.93,286600],["2020-11-30",4787.05,4818.14,4668.93,4724.88,288840],["2020-12-01",4662.71,4849.22,4600.54,4849.22,419570],["2020-12-02",4693.8,4843.0,4693.8,4724.88,143560],["2020-12-03",4724.88,4973.56,4724.88,4936.26,504620],["2020-12-04",4942.48,4942.48,4793.27,4793.27,217240],["2020-12-07",4793.27,4830.57,4662.71,4818.14,253680],["2020-12-08",4700.01,4830.57,4650.28,4650.28,658400],["2020-12-09",4743.53,4911.39,4650.28,4836.79,490800],["2020-12-10",4836.79,4836.79,4712.45,4768.4,265050],["2020-12-11",4768.4,4818.14,4693.8,4768.4,279960],["2020-12-14",4793.27,4855.44,4774.62,4843.0,363760],["2020-12-15",4855.44,5178.72,4799.49,5178.72,1357780],["2020-12-16",5402.53,5539.3,5290.62,5377.66,720820],["2020-12-17",5253.32,5359.01,5228.45,5228.45,379570],["2020-12-18",5191.15,5284.41,5191.15,5247.11,352090],["2020-12-21",5191.15,5340.36,5191.15,5247.11,401830],["2020-12-22",5247.11,5495.78,5234.67,5247.11,601170],["2020-12-23",5222.24,5247.11,5135.2,5209.8,746480],["2020-12-24",5128.98,5209.8,4849.22,4911.39,578820],["2020-12-25",4911.39,5097.9,4849.22,5097.9,297920],["2020-12-28",5097.9,5128.98,4911.39,5035.73,421950],["2020-12-29",5035.73,5160.07,4911.39,5097.9,440850],["2020-12-30",5184.94,5184.94,5035.73,5085.47,210300],["2020-12-31",5085.47,5097.9,4979.78,5091.68,257400],["2021-01-04",5216.02,5216.02,5104.12,5184.94,544700],["2021-01-05",5172.5,5545.52,5160.07,5533.09,1155300],["2021-01-06",5595.26,5750.68,5377.66,5495.78,458800],["2021-01-07",5470.92,5470.92,5408.75,5439.83,464200],["2021-01-08",5377.66,5819.07,5377.66,5719.59,1291100],["2021-01-11",5719.59,6092.61,5719.59,6080.18,539700],["2021-01-12",6216.95,6216.95,6067.74,6136.13,345100],["2021-01-13",6136.13,6136.13,5781.76,5918.54,275900],["2021-01-14",5918.54,5968.27,5812.85,5825.28,353900],["2021-01-15",5843.93,6216.95,5843.93,6216.95,1418700],["2021-01-18",6403.46,6652.14,6248.03,6652.14,1519200],["2021-01-19",6994.07,6994.07,6192.08,6192.08,991200],["2021-01-20",5912.32,6192.08,5781.76,6111.26,453100],["2021-01-21",6111.26,6527.8,6024.22,6527.8,1167800],["2021-01-22",6776.48,6962.98,6714.31,6962.98,1854600],["2021-01-25",7025.15,7336.0,6776.48,7118.41,676300],["2021-01-26",7180.58,7180.58,6621.05,6621.05,951900],["2021-01-27",6621.05,6621.05,6161.0,6161.0,841900],["2021-01-28",5732.03,5906.1,5732.03,5732.03,462200],["2021-01-29",5334.14,5719.59,5334.14,5576.6,1225000],["2021-02-01",5346.58,5539.3,5191.15,5191.15,766800],["2021-02-02",4973.56,5041.95,4830.57,5035.73,956400],["2021-02-03",5035.73,5346.58,4911.39,5284.41,596600],["2021-02-04",5595.26,5613.91,5222.24,5315.49,482700],["2021-02-05",5439.83,5595.26,5315.49,5470.92,465900],["2021-02-08",5589.04,5613.91,5091.68,5091.68,912900],["2021-02-09",5160.07,5284.41,5085.47,5284.41,923700],["2021-02-17",5644.99,5651.21,5595.26,5651.21,754800],["2021-02-18",6024.22,6024.22,5781.76,5875.02,859900],["2021-02-19",5787.98,5906.1,5657.42,5781.76,662000],["2021-02-22",5781.76,5812.85,5595.26,5781.76,1837300],["2021-02-23",5962.06,5962.06,5750.68,5875.02,574600],["2021-02-24",5875.02,5999.36,5669.86,5732.03,712400],["2021-02-25",5781.76,5843.93,5713.38,5725.81,607100],["2021-02-26",5719.59,5769.33,5626.34,5769.33,342500],["2021-03-01",5769.33,6154.78,5769.33,6049.09,697200],["2021-03-02",6061.53,6067.74,5843.93,5955.84,358500],["2021-03-03",5906.1,6092.61,5899.89,6030.44,857700],["2021-03-04",6142.35,6142.35,5843.93,5968.27,474100],["2021-03-05",6080.18,6080.18,5930.97,5955.84,423600],["2021-03-08",6049.09,6092.61,5899.89,5968.27,914600],["2021-03-09",6030.44,6372.37,5906.1,6372.37,2120400],["2021-03-10",6683.22,6683.22,6372.37,6527.8,787900],["2021-03-11",6527.8,6558.88,6279.12,6372.37,478600],["2021-03-12",6372.37,6434.54,6248.03,6310.2,939100],["2021-03-15",6372.37,6527.8,6341.29,6496.71,836000],["2021-03-16",6527.8,6527.8,6185.87,6434.54,694300],["2021-03-17",6403.46,6465.63,6279.12,6372.37,698200],["2021-03-18",6465.63,6465.63,6185.87,6185.87,1273500],["2021-03-19",6154.78,6341.29,6092.61,6279.12,677100],["2021-03-22",6279.12,6589.97,6279.12,6465.63,624400],["2021-03-23",6465.63,6465.63,6248.03,6341.29,574200],["2021-03-24",6216.95,6279.12,6092.61,6154.78,594200],["2021-03-25",6154.78,6216.95,6061.53,6092.61,329000],["2021-03-26",6061.53,6061.53,5669.86,5856.37,960400],["2021-03-29",5968.27,5968.27,5533.09,5881.23,458300],["2021-03-30",5962.06,5962.06,5856.37,5906.1,253100],["2021-03-31",5980.71,5993.14,5899.89,5962.06,302900],["2021-04-01",5962.06,6154.78,5918.54,6154.78,407600],["2021-04-02",6279.12,6372.37,6167.21,6192.08,641700],["2021-04-05",6192.08,6192.08,6030.44,6092.61,375800],["2021-04-06",6092.61,6092.61,5968.27,5993.14,263300],["2021-04-07",5999.36,5999.36,5843.93,5937.19,451400],["2021-04-08",5968.27,5999.36,5887.45,5999.36,469200],["2021-04-09",5968.27,6372.37,5968.27,6279.12,1442300],["2021-04-12",6341.29,6372.37,6248.03,6310.2,805700],["2021-04-13",6310.2,6310.2,6092.61,6129.91,792000],["2021-04-14",6129.91,6129.91,5968.27,6129.91,627500],["2021-04-15",6129.91,6129.91,6018.01,6018.01,687000],["2021-04-16",5999.36,6018.01,5732.03,5893.67,654500],["2021-04-19",5893.67,5893.67,5769.33,5800.41,343700],["2021-04-20",5800.41,5955.84,5682.29,5713.38,425800],["2021-04-22",5719.59,5719.59,5533.09,5557.95,690200],["2021-04-23",5346.58,5595.26,5346.58,5564.17,308700],["2021-04-26",5576.6,5576.6,5259.54,5284.41,626500],["2021-04-27",5222.24,5290.62,5035.73,5278.19,304900],["2021-04-28",5278.19,5346.58,5216.02,5265.76,170400],["2021-04-29",5265.76,5296.84,5209.8,5278.19,233200],["2021-05-04",5097.9,5160.07,5060.6,5085.47,384300],["2021-05-05",5085.47,5433.61,5085.47,5290.62,437400],["2021-05-06",5346.58,5439.83,5284.41,5340.36,258700],["2021-05-07",5290.62,5346.58,5097.9,5253.32,135700],["2021-05-10",5104.12,5222.24,5073.03,5209.8,277600],["2021-05-11",5197.37,5315.49,5160.07,5253.32,312600],["2021-05-12",5253.32,5315.49,5216.02,5253.32,230800],["2021-05-13",5253.32,5315.49,5222.24,5253.32,426200],["2021-05-14",5253.32,5271.97,5209.8,5222.24,244600],["2021-05-17",5222.24,5346.58,5203.59,5203.59,235200],["2021-05-18",5203.59,5216.02,5104.12,5128.98,335100],["2021-05-19",5097.9,5147.63,5060.6,5085.47,254300],["2021-05-20",5060.6,5060.6,4967.34,4973.56,345400],["2021-05-21",4973.56,5004.64,4793.27,4830.57,739700],["2021-05-24",4830.57,4973.56,4830.57,4961.13,277100],["2021-05-25",5017.08,5160.07,5004.64,5128.98,151400],["2021-05-26",5128.98,5128.98,4979.78,5054.38,214600],["2021-05-27",5010.86,5054.38,4973.56,4973.56,220700],["2021-05-28",4973.56,5035.73,4936.26,4961.13,273500],["2021-05-31",4948.69,4948.69,4855.44,4861.65,218800],["2021-06-01",4830.57,5079.25,4830.57,5035.73,295500],["2021-06-02",5060.6,5284.41,5035.73,5265.76,606100],["2021-06-03",5265.76,5433.61,5265.76,5383.88,573500],["2021-06-04",5470.92,5470.92,5284.41,5377.66,509800],["2021-06-07",5408.75,5595.26,5402.53,5489.57,370200],["2021-06-08",5489.57,5489.57,5259.54,5284.41,333900],["2021-06-09",5228.45,5346.58,5222.24,5284.41,182000],["2021-06-10",5222.24,5284.41,5160.07,5209.8,242700],["2021-06-11",5209.8,5284.41,5110.33,5222.24,351300],["2021-06-14",5172.5,5247.11,5160.07,5191.15,351100],["2021-06-15",5160.07,5278.19,5147.63,5247.11,180100],["2021-06-16",5228.45,5271.97,5222.24,5240.89,258000],["2021-06-17",5240.89,5595.26,5228.45,5564.17,1022800],["2021-06-18",5843.93,5843.93,5601.47,5607.69,959900],["2021-06-21",5601.47,5601.47,5458.48,5508.22,526200],["2021-06-22",5483.35,5651.21,5421.18,5545.52,644600],["2021-06-23",5545.52,5545.52,5346.58,5526.87,604500],["2021-06-24",5502.0,5850.15,5502.0,5781.76,1844200],["2021-06-25",5881.23,6042.88,5881.23,6030.44,1741300],["2021-06-28",6123.7,6154.78,5906.1,6030.44,905300],["2021-06-29",5906.1,5937.19,5613.91,5613.91,1473000],["2021-06-30",5595.26,5626.34,5346.58,5408.75,1035400],["2021-07-01",5408.75,5408.75,5259.54,5402.53,791700],["2021-07-02",5464.7,5595.26,5408.75,5545.52,484300],["2021-07-05",5545.52,5545.52,5321.71,5402.53,428000],["2021-07-06",5408.75,5464.7,5222.24,5222.24,330600],["2021-07-07",5160.07,5160.07,4880.31,5097.9,440300],["2021-07-08",5054.38,5097.9,5023.3,5060.6,239900],["2021-07-09",4973.56,5035.73,4892.74,4911.39,598500],["2021-07-12",4700.01,4811.92,4569.46,4588.11,667400],["2021-07-13",4550.81,4693.8,4550.81,4675.15,170800],["2021-07-14",4818.14,4880.31,4755.97,4867.87,199400],["2021-07-15",4905.17,4961.13,4836.79,4948.69,126900],["2021-07-16",4942.48,4967.34,4911.39,4923.82,136600],["2021-07-19",4662.71,4874.09,4662.71,4700.01,270500],["2021-07-20",4805.7,4880.31,4755.97,4880.31,289600],["2021-07-21",4973.56,5035.73,4874.09,4892.74,112600],["2021-07-22",4892.74,5035.73,4880.31,4973.56,194300],["2021-07-23",4973.56,5097.9,4973.56,5066.81,342900],["2021-07-26",5048.16,5066.81,5010.86,5035.73,221200],["2021-07-27",5035.73,5085.47,4936.26,4967.34,577100],["2021-07-28",4973.56,4973.56,4886.52,4973.56,580100],["2021-07-29",5188.63,5188.63,5040.77,5054.21,268400],["2021-07-30",5074.38,5175.19,5040.77,5054.21,175100],["2021-08-02",5054.21,5054.21,4960.12,4987.0,318600],["2021-08-03",4987.0,5040.77,4980.28,4987.0,272800],["2021-08-04",5000.44,5027.33,4966.84,4980.28,482500],["2021-08-05",4973.56,5215.52,4973.56,5148.31,452800],["2021-08-06",5134.86,5242.4,5101.26,5202.07,648400],["2021-08-09",5195.35,5544.85,5175.19,5538.13,1178500],["2021-08-10",5544.85,5712.87,5544.85,5625.5,1150600],["2021-08-11",5632.22,5981.71,5632.22,5840.57,1534700],["2021-08-12",5840.57,5840.57,5578.45,5578.45,1024500],["2021-08-13",5511.24,5578.45,5356.66,5565.01,818100],["2021-08-16",5679.27,5712.87,5470.92,5531.41,809800],["2021-08-17",5612.06,5612.06,5430.59,5477.64,548000],["2021-08-18",5417.15,5511.24,5417.15,5464.2,428200],["2021-08-19",5396.98,5578.45,5396.98,5571.73,696600],["2021-08-20",5612.06,5780.08,5464.2,5571.73,1793900],["2021-08-23",5544.85,5544.85,5370.1,5376.82,552100],["2021-08-24",5376.82,5444.03,5242.4,5370.1,493900],["2021-08-25",5363.38,5363.38,5188.63,5316.33,621300],["2021-08-26",5316.33,5578.45,5316.33,5497.8,635100],["2021-08-27",5477.64,5612.06,5410.43,5524.68,370600],["2021-08-30",5679.27,5679.27,5544.85,5605.34,648800],["2021-08-31",5591.89,5645.66,5511.24,5511.24,538400],["2021-09-01",5477.64,5625.5,5477.64,5578.45,485200],["2021-09-06",5712.87,5968.27,5652.38,5968.27,2301400],["2021-09-07",6284.16,6331.21,5968.27,5981.71,2117500],["2021-09-08",5894.34,6048.92,5685.99,5887.62,1133300],["2021-09-09",5874.18,6109.41,5780.08,6048.92,1021200],["2021-09-10",6183.34,6472.35,6183.34,6472.35,4614600],["2021-09-13",6721.03,6922.66,6721.03,6922.66,1670700],["2021-09-14",7258.71,7258.71,6687.42,6721.03,3493400],["2021-09-15",6553.0,7191.5,6526.12,7191.5,2735200],["2021-09-16",7258.71,7661.97,7258.71,7661.97,3125500],["2021-09-17",8065.23,8166.05,7863.6,8166.05,2842200],["2021-09-20",8166.05,8737.34,7930.81,8065.23,3569200],["2021-09-21",7729.18,8602.91,7729.18,8602.91,3310300],["2021-09-22",8972.57,8972.57,8468.49,8569.31,1699600],["2021-09-23",8636.52,8636.52,7998.02,7998.02,3363300],["2021-09-24",7661.97,8334.07,7527.55,7661.97,2374000],["2021-09-27",7561.16,7897.21,7258.71,7258.71,2324500],["2021-09-28",6989.87,7695.58,6922.66,7661.97,1556900],["2021-09-29",7661.97,7729.18,7426.73,7695.58,595600],["2021-09-30",7695.58,7830.0,7594.76,7729.18,1204100],["2021-10-01",7527.55,7796.39,7460.34,7460.34,1438208],["2021-10-04",7661.97,7964.42,7594.76,7964.42,903700],["2021-10-05",8266.86,8300.47,7729.18,7964.42,1661000],["2021-10-06",7863.6,7964.42,7594.76,7830.0,1230700],["2021-10-07",7729.18,8266.86,7594.76,8065.23,2036700],["2021-10-08",8065.23,8334.07,7964.42,8065.23,2365900],["2021-10-11",8065.23,8166.05,7863.6,7930.81,938000],["2021-10-12",7863.6,8199.65,7830.0,8132.44,2549400],["2021-10-13",8266.86,8502.1,8266.86,8401.28,2595700],["2021-10-14",8535.7,8972.57,8334.07,8972.57,3169200],["2021-10-15",9006.18,9275.02,8636.52,8838.15,1555900],["2021-10-18",8838.15,8905.36,8535.7,8569.31,1575200],["2021-10-19",8569.31,8703.73,8266.86,8535.7,950100],["2021-10-20",8401.28,9106.99,8401.28,9106.99,3438800],["2021-10-21",9106.99,9342.23,8871.76,9106.99,893300],["2021-10-22",9073.39,9644.67,8871.76,9510.25,1901500],["2021-10-25",9510.25,9510.25,9073.39,9140.6,1103100],["2021-10-26",9006.18,9174.2,8670.12,8838.15,2063000],["2021-10-27",9039.78,9106.99,8703.73,8804.55,1522900],["2021-10-28",8670.12,9073.39,8468.49,8871.76,2447200],["2021-10-29",8871.76,9006.18,8670.12,8737.34,1656300],["2021-11-01",8569.31,8703.73,8401.28,8468.49,2087900],["2021-11-02",8334.07,8703.73,8300.47,8401.28,1757300],["2021-11-03",8401.28,8535.7,7998.02,7998.02,1845100],["2021-11-04",7930.81,8065.23,7830.0,7897.21,1437200],["2021-11-05",7863.6,8266.86,7796.39,8199.65,1028400],["2021-11-08",8401.28,8401.28,8031.63,8098.84,1011900],["2021-11-09",8233.26,8266.86,8031.63,8132.44,1815900],["2021-11-10",8166.05,8434.89,8065.23,8434.89,2330000],["2021-11-11",8602.91,8703.73,8367.68,8401.28,1617900],["2021-11-12",8569.31,8569.31,8233.26,8367.68,1017900],["2021-11-15",8367.68,8367.68,8166.05,8266.86,1786600],["2021-11-16",8199.65,8703.73,8132.44,8602.91,2607700],["2021-11-17",8670.12,8670.12,8468.49,8468.49,920800],["2021-11-18",8401.28,8670.12,8233.26,8468.49,1706000],["2021-11-19",8468.49,8569.31,7897.21,8065.23,2275700],["2021-11-22",8065.23,8132.44,7527.55,7527.55,1697800],["2021-11-23",7527.55,7830.0,7124.29,7796.39,545900],["2021-11-24",7863.6,7863.6,7527.55,7561.16,746700],["2021-11-25",7325.92,7796.39,7325.92,7628.37,570200],["2021-11-26",7628.37,7628.37,7426.73,7527.55,706400],["2021-11-29",7124.29,7393.13,7124.29,7359.52,722900],["2021-11-30",7561.16,7561.16,7325.92,7460.34,578900],["2021-12-01",7426.73,7493.95,7359.52,7493.95,517000],["2021-12-02",7527.55,7561.16,7493.95,7561.16,510900],["2021-12-03",7594.76,7628.37,7325.92,7325.92,629100],["2021-12-06",7258.71,7325.92,6922.66,6989.87,763600],["2021-12-07",7258.71,7325.92,6956.26,7292.31,430400],["2021-12-08",7258.71,7393.13,7258.71,7292.31,339500],["2021-12-09",7292.31,7359.52,7225.1,7325.92,420100],["2021-12-10",7325.92,7830.0,7292.31,7830.0,1709300],["2021-12-13",8166.05,8166.05,7863.6,7930.81,697300],["2021-12-14",7998.02,7998.02,7729.18,7863.6,653800],["2021-12-15",7729.18,8266.86,7695.58,7897.21,1089600],["2021-12-16",7930.81,8031.63,7729.18,7863.6,712100],["2021-12-17",7863.6,8065.23,7796.39,7863.6,618400],["2021-12-20",7762.79,7796.39,7594.76,7796.39,591300],["2021-12-21",7661.97,7729.18,7527.55,7729.18,470700],["2021-12-22",7628.37,8065.23,7561.16,7830.0,1069000],["2021-12-23",7830.0,7830.0,7393.13,7661.97,722000],["2021-12-24",7762.79,7762.79,7561.16,7661.97,398500],["2021-12-27",7661.97,7762.79,7527.55,7594.76,380400],["2021-12-28",7594.76,7628.37,7493.95,7493.95,604800],["2021-12-29",7527.55,7695.58,7493.95,7594.76,515700],["2021-12-30",7661.97,7661.97,7493.95,7493.95,380100],["2021-12-31",7493.95,7561.16,7460.34,7561.16,441200],["2022-01-04",7561.16,7695.58,7527.55,7695.58,566800],["2022-01-05",7695.58,7762.79,7594.76,7594.76,772900],["2022-01-06",7594.76,7695.58,7493.95,7561.16,523800],["2022-01-07",7628.37,7628.37,7460.34,7493.95,842700],["2022-01-10",7561.16,7998.02,7460.34,7998.02,2190500],["2022-01-11",7964.42,7998.02,7762.79,7796.39,739000],["2022-01-12",7796.39,8031.63,7661.97,7863.6,923400],["2022-01-13",7930.81,8031.63,7527.55,7661.97,759300],["2022-01-14",7157.89,7661.97,7157.89,7460.34,409900],["2022-01-17",7393.13,7628.37,7023.47,7023.47,597000],["2022-01-18",6922.66,6922.66,6553.0,6553.0,700000],["2022-01-19",6586.61,6714.31,6539.56,6586.61,313400],["2022-01-20",6519.4,6989.87,6519.4,6989.87,152200],["2022-01-21",7124.29,7157.89,6855.45,7057.08,213700],["2022-01-24",7057.08,7057.08,6566.44,6566.44,410600],["2022-01-25",6579.89,6889.05,6566.44,6721.03,107400],["2022-01-26",6721.03,6855.45,6653.82,6721.03,189100],["2022-01-27",6721.03,6721.03,6519.4,6600.05,104300],["2022-01-28",6573.16,6721.03,6553.0,6600.05,131000],["2022-02-07",6653.82,7057.08,6606.77,6855.45,475700],["2022-02-08",6889.05,6989.87,6788.24,6922.66,352800],["2022-02-09",7023.47,7023.47,6821.84,6989.87,163000],["2022-02-10",7124.29,7124.29,6922.66,6989.87,253600],["2022-02-11",6956.26,7057.08,6889.05,7057.08,303400],["2022-02-14",7090.68,7527.55,7090.68,7527.55,1012500],["2022-02-15",7628.37,7628.37,7258.71,7359.52,356500],["2022-02-16",7258.71,7393.13,7191.5,7359.52,266400],["2022-02-17",7359.52,7359.52,7191.5,7292.31,350200],["2022-02-18",7292.31,7426.73,7191.5,7292.31,214600],["2022-02-21",7393.13,7527.55,7325.92,7493.95,443700],["2022-02-22",7493.95,7493.95,7057.08,7359.52,286200],["2022-02-23",7359.52,7729.18,7359.52,7527.55,877200],["2022-02-24",7493.95,7897.21,7460.34,7661.97,1223600],["2022-02-25",7661.97,7729.18,7594.76,7628.37,591800],["2022-02-28",7695.58,7695.58,7460.34,7628.37,390300],["2022-03-01",7695.58,8132.44,7594.76,7964.42,2034300],["2022-03-02",8266.86,8266.86,8031.63,8132.44,1947400],["2022-03-03",8334.07,8670.12,8132.44,8670.12,2669500],["2022-03-04",8737.34,8972.57,8434.89,8468.49,1779500],["2022-03-07",8770.94,8838.15,8535.7,8737.34,1540100],["2022-03-08",8636.52,8636.52,8132.44,8132.44,1973700],["2022-03-09",8367.68,8670.12,7897.21,8670.12,2109900],["2022-03-10",8401.28,9073.39,8367.68,8636.52,1572700],["2022-03-11",8535.7,8838.15,8468.49,8602.91,1638500],["2022-03-14",8300.47,8401.28,8031.63,8031.63,1701800],["2022-03-15",7729.18,8233.26,7729.18,8031.63,718200],["2022-03-16",8031.63,8367.68,8031.63,8199.65,676700],["2022-03-17",8065.23,8266.86,8065.23,8132.44,420400],["2022-03-18",8166.05,8334.07,8098.84,8132.44,433300],["2022-03-21",8166.05,8166.05,7998.02,8132.44,813100],["2022-03-22",8199.65,8334.07,8065.23,8233.26,816600],["2022-03-23",8199.65,8300.47,8065.23,8199.65,767900],["2022-03-24",8266.86,8502.1,8199.65,8334.07,1092600],["2022-03-25",8334.07,8401.28,8132.44,8266.86,836600],["2022-03-28",8266.86,8300.47,7762.79,7762.79,940200],["2022-03-29",7762.79,8132.44,7762.79,8031.63,677600],["2022-03-30",7930.81,8098.84,7527.55,7796.39,523200],["2022-03-31",7897.21,7897.21,7527.55,7796.39,537200],["2022-04-01",7628.37,7796.39,7527.55,7762.79,682500],["2022-04-04",7796.39,7863.6,7695.58,7762.79,350700],["2022-04-05",7796.39,7863.6,7729.18,7796.39,322700],["2022-04-06",7796.39,7863.6,7628.37,7729.18,482400],["2022-04-07",7695.58,7729.18,7393.13,7594.76,508400],["2022-04-08",7460.34,7594.76,7426.73,7561.16,269300],["2022-04-12",7561.16,7561.16,7057.08,7057.08,721500],["2022-04-13",7057.08,7090.68,6754.63,7090.68,575300],["2022-04-14",7057.08,7191.5,6889.05,6889.05,225000],["2022-04-15",6889.05,7090.68,6855.45,6989.87,175800],["2022-04-18",6855.45,6922.66,6505.95,6586.61,476500],["2022-04-19",6586.61,6647.1,6149.74,6149.74,374500],["2022-04-20",6149.74,6304.32,5961.55,6149.74,297400],["2022-04-21",5726.32,6028.76,5719.59,5719.59,613700],["2022-04-22",5733.04,6082.53,5712.87,5746.48,289300],["2022-04-25",5880.9,5948.11,5349.94,5349.94,299500],["2022-04-26",5309.61,5511.24,5040.77,5511.24,315100],["2022-04-27",5511.24,5645.66,5444.03,5645.66,330200],["2022-04-28",5719.59,6015.32,5712.87,5854.01,303200],["2022-04-29",5880.9,5907.78,5820.41,5901.06,228200],["2022-05-04",5847.29,5847.29,5685.99,5793.53,322600],["2022-05-05",5901.06,5995.16,5847.29,5941.39,495700],["2022-05-06",5880.9,5927.95,5712.87,5786.8,217500],["2022-05-09",5786.8,5847.29,5383.54,5383.54,358500],["2022-05-10",5376.82,5511.24,5107.98,5444.03,188000],["2022-05-11",5694.74,5694.74,5444.03,5615.95,139400],["2022-05-12",5615.95,5623.11,5315.09,5336.58,157500],["2022-05-13",5336.58,5651.76,4964.1,4964.1,338700],["2022-05-16",4985.59,5257.79,4978.42,5014.24,136600],["2022-05-17",5014.24,5329.42,5007.08,5229.14,159600],["2022-05-18",5229.14,5436.87,5229.14,5372.4,168300],["2022-05-19",5164.67,5365.24,5164.67,5293.6,114700],["2022-05-20",5300.77,5501.34,5272.12,5300.77,154100],["2022-05-23",5372.4,5444.03,5193.32,5214.81,123600],["2022-05-24",5358.07,5358.07,5157.5,5200.48,100700],["2022-05-25",5207.65,5444.03,5171.83,5444.03,189700],["2022-05-26",5515.66,5587.3,5444.03,5544.32,275200],["2022-05-27",5587.3,5838.01,5537.15,5537.15,114600],["2022-05-30",5479.85,5615.95,5436.87,5544.32,301000],["2022-05-31",5544.32,5723.4,5458.36,5594.46,325300],["2022-06-01",5594.46,5658.93,5529.99,5529.99,103300],["2022-06-02",5529.99,5551.48,5372.4,5372.4,185300],["2022-06-03",5372.4,5436.87,5300.77,5372.4,170200],["2022-06-06",5580.13,5580.13,5372.4,5379.56,97500],["2022-06-07",5365.24,5372.4,5121.69,5307.93,282500],["2022-06-08",5501.34,5508.5,5372.4,5451.2,211600],["2022-06-09",5551.48,5551.48,5372.4,5451.2,138200],["2022-06-10",5522.83,5522.83,5300.77,5372.4,153200],["2022-06-13",5300.77,5307.93,5014.24,5014.24,313200],["2022-06-14",5014.24,5085.87,4799.34,4870.98,187100],["2022-06-15",4870.98,5007.08,4634.59,4634.59,239800],["2022-06-16",4842.32,4842.32,4727.71,4770.69,175100],["2022-06-17",4691.9,4691.9,4527.14,4620.26,233100],["2022-06-20",4620.26,4720.55,4369.55,4477.0,130600],["2022-06-21",4477.0,4477.0,4262.1,4297.92,230100],["2022-06-22",4297.92,4434.02,4161.82,4319.41,138500],["2022-06-23",4319.41,4441.18,4297.92,4441.18,137100],["2022-06-24",4584.45,4584.45,4462.67,4462.67,135900],["2022-06-27",4498.49,4727.71,4498.49,4727.71,123800],["2022-06-28",4684.73,4799.34,4684.73,4720.55,115100],["2022-06-29",4828.0,4828.0,4684.73,4713.39,77700],["2022-06-30",4727.71,4727.71,4591.61,4591.61,65000],["2022-07-01",4512.82,4548.63,4441.18,4548.63,124400],["2022-07-04",4548.63,4613.1,4548.63,4591.61,96400],["2022-07-05",4656.08,4656.08,4534.31,4541.47,79200],["2022-07-06",4656.08,4656.08,4405.37,4405.37,125800],["2022-07-07",4498.49,4498.49,4305.08,4398.2,128200],["2022-07-08",4584.45,4584.45,4376.72,4441.18,87000],["2022-07-11",4512.82,4512.82,4376.72,4383.88,70000],["2022-07-12",4512.82,4512.82,4383.88,4448.35,51700],["2022-07-13",4477.0,4512.82,4448.35,4512.82,144000],["2022-07-14",4512.82,4584.45,4512.82,4534.31,70200],["2022-07-15",4577.28,4620.26,4548.63,4591.61,119900],["2022-07-18",4605.94,4620.26,4570.12,4598.77,109100],["2022-07-19",4598.77,4720.55,4598.77,4648.92,113200],["2022-07-20",4763.53,4763.53,4656.08,4706.22,153200],["2022-07-21",4656.08,4785.02,4656.08,4677.57,97600],["2022-07-22",4656.08,4691.9,4620.26,4656.08,74800],["2022-07-25",4691.9,4691.9,4512.82,4584.45,33200],["2022-07-26",4570.12,4620.26,4477.0,4477.0,100600],["2022-07-27",4462.67,4555.8,4412.53,4477.0,89600],["2022-07-28",4512.82,4634.59,4448.35,4527.14,62100],["2022-07-29",4577.28,4584.45,4477.0,4548.63,72400],["2022-08-01",4570.12,4627.43,4491.33,4555.8,137700],["2022-08-02",4555.8,4656.08,4548.63,4620.26,399500],["2022-08-03",4634.59,4870.98,4627.43,4749.2,365900],["2022-08-04",4763.53,4935.44,4763.53,4863.81,203300],["2022-08-05",4856.65,4856.65,4749.2,4842.32,150900],["2022-08-08",4856.65,4878.14,4799.34,4856.65,190200],["2022-08-09",4870.98,4892.47,4842.32,4878.14,217000],["2022-08-10",4878.14,4913.96,4835.16,4878.14,148700],["2022-08-11",4906.79,5078.71,4835.16,4863.81,255700],["2022-08-12",4863.81,4863.81,4777.85,4835.16,124700],["2022-08-15",4670.41,4870.98,4670.41,4806.51,149500],["2022-08-16",4906.79,4906.79,4792.18,4820.83,118900],["2022-08-17",4820.83,4870.98,4799.34,4799.34,100700],["2022-08-18",4849.49,4849.49,4792.18,4806.51,152800],["2022-08-19",4820.83,4820.83,4763.53,4763.53,87300],["2022-08-22",4763.53,4777.85,4670.41,4777.85,140600],["2022-08-23",4770.69,4985.59,4770.69,4899.63,366100],["2022-08-24",4956.93,5128.85,4913.96,5085.87,439900],["2022-08-25",5071.55,5257.79,5071.55,5193.32,321200],["2022-08-26",5178.99,5178.99,5014.24,5085.87,247200],["2022-08-29",4870.98,5085.87,4870.98,5085.87,330500],["2022-08-30",5085.87,5150.34,4978.42,5085.87,125100],["2022-08-31",5085.87,5085.87,4978.42,5021.4,56700],["2022-09-05",5021.4,5035.73,4985.59,4985.59,161900],["2022-09-06",4992.75,5050.06,4849.49,5050.06,253000],["2022-09-07",5050.06,5401.05,5050.06,5401.05,1196800],["2022-09-08",5601.62,5601.62,5264.95,5372.4,646700],["2022-09-09",5372.4,5515.66,5014.24,5143.18,413200],["2022-09-12",5229.14,5229.14,4978.42,4978.42,220600],["2022-09-13",5014.24,5128.85,4985.59,5028.57,131000],["2022-09-14",5007.08,5007.08,4870.98,4949.77,119700],["2022-09-15",5014.24,5121.69,5014.24,5050.06,98400],["2022-09-16",5085.87,5085.87,5028.57,5042.89,80500],["2022-09-19",5042.89,5042.89,4913.96,4942.61,256500],["2022-09-20",4949.77,5057.22,4942.61,5042.89,147800],["2022-09-21",5014.24,5214.81,4992.75,5186.16,424800],["2022-09-22",5186.16,5186.16,5085.87,5186.16,72300],["2022-09-23",5300.77,5300.77,5178.99,5186.16,222200],["2022-09-26",5028.57,5143.18,5028.57,5064.38,379500],["2022-09-27",5035.73,5085.87,5035.73,5064.38,153100],["2022-09-28",5107.36,5107.36,4942.61,5014.24,215300],["2022-09-29",5178.99,5178.99,4964.1,4964.1,117100],["2022-09-30",4971.26,4971.26,4742.04,4942.61,298400],["2022-10-03",4763.53,5050.06,4720.55,4720.55,117300],["2022-10-04",4670.41,4863.81,4512.82,4584.45,190400],["2022-10-05",4792.18,4792.18,4512.82,4656.08,202900],["2022-10-06",4770.69,4770.69,4555.8,4656.08,39600],["2022-10-07",4634.59,4634.59,4333.74,4441.18,232200],["2022-10-10",4161.82,4491.33,4161.82,4405.37,82500],["2022-10-11",4512.82,4512.82,4226.29,4226.29,105600],["2022-10-12",4226.29,4362.39,4204.8,4283.59,241400],["2022-10-13",4448.35,4448.35,4319.41,4426.86,86100],["2022-10-14",4505.65,4534.31,4441.18,4519.98,106300],["2022-10-17",4534.31,4534.31,4448.35,4519.98,73500],["2022-10-18",4541.47,4656.08,4541.47,4591.61,155400],["2022-10-19",4648.92,4648.92,4584.45,4598.77,129700],["2022-10-20",4648.92,4648.92,4512.82,4598.77,28900],["2022-10-21",4512.82,4656.08,4484.16,4570.12,159900],["2022-10-24",4441.18,4562.96,4405.37,4405.37,206100],["2022-10-25",4448.35,4469.84,4226.29,4469.84,124000],["2022-10-26",4441.18,4462.67,4441.18,4462.67,65600],["2022-10-27",4405.37,4656.08,4405.37,4656.08,134200],["2022-10-28",4656.08,4763.53,4627.43,4727.71,89400],["2022-10-31",4727.71,4734.88,4584.45,4648.92,31800],["2022-11-01",4720.55,4720.55,4591.61,4656.08,24800],["2022-11-02",4555.8,4763.53,4555.8,4570.12,54700],["2022-11-03",4534.31,4570.12,4512.82,4562.96,41800],["2022-11-04",4627.43,4627.43,4383.88,4426.86,99800],["2022-11-07",4605.94,4605.94,4226.29,4333.74,83200],["2022-11-08",4161.82,4362.39,4161.82,4333.74,29900],["2022-11-09",4426.86,4426.86,4290.76,4369.55,134600],["2022-11-10",4369.55,4369.55,4161.82,4276.43,291200],["2022-11-11",4154.66,4405.37,4154.66,4262.1,336900],["2022-11-14",4219.12,4297.92,3997.07,4011.39,248700],["2022-11-15",4011.39,4011.39,3732.03,3732.03,365300],["2022-11-16",3653.23,3989.9,3581.6,3939.76,254300],["2022-11-17",4011.39,4211.96,4011.39,4211.96,270100],["2022-11-18",4505.65,4505.65,4369.55,4505.65,673500],["2022-11-21",4512.82,4820.83,4512.82,4806.51,327500],["2022-11-22",4813.67,5100.2,4813.67,5057.22,298000],["2022-11-23",5085.87,5085.87,4921.12,5014.24,128500],["2022-11-24",5014.24,5014.24,4964.1,5014.24,85800],["2022-11-25",4999.91,5286.44,4999.91,5193.32,285900],["2022-11-28",5229.14,5551.48,5221.97,5551.48,472200],["2022-11-29",5730.56,5730.56,5537.15,5551.48,516200],["2022-11-30",5572.97,5572.97,5386.73,5551.48,115600],["2022-12-01",5587.3,5623.11,5522.83,5551.48,252400],["2022-12-02",5572.97,5623.11,5444.03,5587.3,142800],["2022-12-05",5608.79,5974.11,5608.79,5952.62,536500],["2022-12-06",5945.46,6296.45,5787.87,5945.46,330800],["2022-12-07",5873.82,6088.72,5737.72,5873.82,202800],["2022-12-08",5873.82,5952.62,5802.19,5838.01,321000],["2022-12-09",5701.91,6009.92,5658.93,6009.92,250200],["2022-12-12",6009.92,6282.13,5802.19,6217.66,556100],["2022-12-13",6224.82,6231.98,6024.25,6088.72,225500],["2022-12-14",6289.29,6339.43,6088.72,6203.33,471700],["2022-12-15",6203.33,6332.27,6088.72,6160.35,547800],["2022-12-16",6160.35,6446.88,6131.7,6231.98,452300],["2022-12-19",6310.78,6554.33,6303.62,6339.43,288100],["2022-12-20",6303.62,6446.88,6088.72,6160.35,345300],["2022-12-21",6160.35,6239.15,5730.56,6124.54,151300],["2022-12-22",6160.35,6446.88,6088.72,6131.7,95200],["2022-12-23",6124.54,6360.92,6124.54,6231.98,212100],["2022-12-26",6160.35,6217.66,5809.36,5809.36,186800],["2022-12-27",5730.56,6052.9,5730.56,6052.9,153100],["2022-12-28",6081.56,6310.78,6081.56,6124.54,132300],["2022-12-29",6067.23,6124.54,6067.23,6067.23,87000],["2022-12-30",6203.33,6224.82,5880.99,6160.35,116600],["2023-01-03",6153.19,6267.8,6110.21,6174.68,151800],["2023-01-04",6174.68,6604.47,6088.72,6604.47,1179100],["2023-01-05",6375.25,6733.41,6375.25,6554.33,366800],["2023-01-06",6554.33,6554.33,6095.88,6095.88,400800],["2023-01-09",6088.72,6153.19,5730.56,5816.52,482300],["2023-01-10",5945.46,5945.46,5838.01,5859.5,106300],["2023-01-11",5866.66,5945.46,5802.19,5859.5,151400],["2023-01-12",6002.76,6002.76,5816.52,5838.01,61700],["2023-01-13",5845.17,5945.46,5838.01,5873.82,134100],["2023-01-16",5816.52,6231.98,5816.52,6131.7,251500],["2023-01-17",6253.47,6253.47,6131.7,6138.86,209000],["2023-01-18",6160.35,6246.31,6138.86,6231.98,192600],["2023-01-19",6231.98,6654.61,6196.17,6625.96,500300],["2023-01-27",7084.4,7084.4,7027.1,7084.4,1087300],["2023-01-30",7557.18,7557.18,7163.2,7306.46,1578500],["2023-01-31",7306.46,7413.91,7163.2,7342.28,731700],["2023-02-01",7592.99,7592.99,6833.69,6912.49,879000],["2023-02-02",6912.49,7019.94,6511.35,6898.16,724900],["2023-02-03",7048.59,7048.59,6869.51,6898.16,496900],["2023-02-06",6912.49,7342.28,6912.49,7306.46,465600],["2023-02-07",7449.73,7485.54,7113.06,7127.38,757200],["2023-02-08",7134.55,7156.04,7034.26,7127.38,295200],["2023-02-09",7127.38,7449.73,7041.43,7270.65,427300],["2023-02-10",7270.65,7270.65,7134.55,7163.2,238600],["2023-02-13",7134.55,7134.55,6762.06,6876.67,534700],["2023-02-14",6855.18,7084.4,6855.18,7019.94,317700],["2023-02-15",7091.57,7342.28,7027.1,7306.46,565100],["2023-02-16",7449.73,7807.89,7413.91,7772.07,2681100],["2023-02-17",7772.07,8094.42,7592.99,7879.52,512400],["2023-02-20",7879.52,8058.6,7843.7,8058.6,949800],["2023-02-21",8058.6,8094.42,7700.44,7807.89,1047700],["2023-02-22",7592.99,8094.42,7592.99,7700.44,1022700],["2023-02-23",7700.44,7807.89,7234.83,7772.07,777300],["2023-02-24",7700.44,7772.07,7378.1,7378.1,365700],["2023-02-27",7234.83,7449.73,7148.87,7234.83,716800],["2023-02-28",7306.46,7413.91,7234.83,7270.65,375500],["2023-03-01",7234.83,7772.07,7234.83,7772.07,956700],["2023-03-02",8022.78,8094.42,7664.62,7807.89,949900],["2023-03-03",7807.89,8022.78,7772.07,7843.7,481700],["2023-03-06",7879.52,8237.68,7843.7,7843.7,1382400],["2023-03-07",7915.34,7986.97,7807.89,7915.34,334300],["2023-03-08",7772.07,8130.23,7772.07,8130.23,640100],["2023-03-09",8201.86,8201.86,8022.78,8166.05,404400],["2023-03-10",8166.05,8166.05,7951.15,7986.97,264700],["2023-03-13",7843.7,7986.97,7736.26,7879.52,588200],["2023-03-14",7879.52,7879.52,7485.54,7485.54,460200],["2023-03-15",7736.26,7915.34,7664.62,7879.52,400700],["2023-03-16",7628.81,7807.89,7592.99,7592.99,209700],["2023-03-17",7772.07,7772.07,7521.36,7557.18,194800],["2023-03-20",7557.18,7592.99,7270.65,7270.65,446800],["2023-03-21",7449.73,7521.36,7270.65,7521.36,249400],["2023-03-22",7700.44,7807.89,7592.99,7736.26,547500],["2023-03-23",7664.62,7843.7,7664.62,7807.89,214100],["2023-03-24",7843.7,7986.97,7736.26,7843.7,380300],["2023-03-27",7915.34,7915.34,7772.07,7772.07,265700],["2023-03-28",7843.7,7879.52,7628.81,7772.07,488000],["2023-03-29",7700.44,7843.7,7628.81,7843.7,481600],["2023-03-30",7879.52,8058.6,7772.07,7772.07,311800],["2023-03-31",7772.07,7879.52,7700.44,7807.89,153600],["2023-04-03",7951.15,7986.97,7736.26,7807.89,272500],["2023-04-04",7843.7,8345.13,7843.7,8345.13,2103300],["2023-04-05",8452.58,8774.92,8380.94,8667.47,1479800],["2023-04-06",8667.47,8810.74,8380.94,8524.21,1047300],["2023-04-07",8595.84,9097.26,8524.21,8918.18,1255400],["2023-04-10",9097.26,9097.26,8774.92,8810.74,718500],["2023-04-11",8846.55,9168.9,8810.74,9061.45,955500],["2023-04-12",9097.26,9383.79,9025.63,9025.63,760700],["2023-04-13",9061.45,9097.26,8882.37,8882.37,718100],["2023-04-14",8882.37,8989.82,8273.5,8273.5,2328700],["2023-04-17",8094.42,8273.5,8022.78,8237.68,482500],["2023-04-18",8416.76,8416.76,8130.23,8237.68,372300],["2023-04-19",8237.68,8380.94,8166.05,8166.05,445500],["2023-04-20",8273.5,8488.39,7628.81,7879.52,1579700],["2023-04-21",7951.15,8166.05,7879.52,8058.6,893100],["2023-04-24",8309.31,8345.13,8094.42,8094.42,632900],["2023-04-25",8130.23,8452.58,8094.42,8237.68,649300],["2023-04-26",8201.86,8201.86,7986.97,8094.42,493800],["2023-04-27",8166.05,8345.13,8094.42,8345.13,925000],["2023-04-28",8345.13,8488.39,8201.86,8273.5,514700],["2023-05-04",8345.13,8488.39,8237.68,8416.76,1027000],["2023-05-05",8416.76,8524.21,8345.13,8380.94,549100],["2023-05-08",8488.39,8595.84,8416.76,8560.02,1018800],["2023-05-09",8703.29,8703.29,8560.02,8595.84,737900],["2023-05-10",8595.84,8667.47,8488.39,8488.39,889000],["2023-05-11",8524.21,8560.02,8488.39,8560.02,746600],["2023-05-12",8560.02,8878.54,8520.21,8560.02,1596700],["2023-05-15",8599.84,8599.84,8201.7,8241.51,1442100],["2023-05-16",8241.51,8321.14,8161.88,8281.33,481000],["2023-05-17",8281.33,8321.14,8122.07,8122.07,649100],["2023-05-18",8082.26,8201.7,8082.26,8161.88,525800],["2023-05-19",8201.7,8321.14,8082.26,8161.88,438200],["2023-05-22",8161.88,8201.7,8122.07,8201.7,473700],["2023-05-23",8201.7,8281.33,8122.07,8161.88,464800],["2023-05-24",8161.88,8201.7,8002.63,8042.44,734800],["2023-05-25",8042.44,8082.26,7930.96,7938.92,938600],["2023-05-26",7962.81,7962.81,7930.96,7930.96,465800],["2023-05-29",7930.96,8122.07,7930.96,8082.26,473300],["2023-05-30",8201.7,8201.7,8122.07,8201.7,727100],["2023-05-31",8161.88,8480.4,8161.88,8321.14,1096300],["2023-06-01",8440.58,8520.21,8201.7,8281.33,786400],["2023-06-02",8480.4,8480.4,8281.33,8480.4,1271900],["2023-06-05",8560.02,8918.35,8520.21,8679.47,2060200],["2023-06-06",8679.47,8759.09,8520.21,8599.84,671500],["2023-06-07",8599.84,8719.28,8520.21,8560.02,771800],["2023-06-08",8599.84,8719.28,8440.58,8440.58,989300],["2023-06-09",8480.4,8480.4,8241.51,8321.14,723700],["2023-06-12",8281.33,8440.58,8201.7,8360.95,591400],["2023-06-13",8520.21,8520.21,8281.33,8281.33,435800],["2023-06-14",8281.33,8400.77,8122.07,8122.07,613900],["2023-06-15",8201.7,8321.14,8002.63,8321.14,446400],["2023-06-16",8400.77,8400.77,8201.7,8201.7,448800],["2023-06-19",8201.7,8241.51,8122.07,8201.7,304500],["2023-06-20",8201.7,8241.51,8122.07,8161.88,268900],["2023-06-21",8281.33,8281.33,8161.88,8201.7,497400],["2023-06-22",8281.33,8400.77,8241.51,8400.77,593400],["2023-06-23",8480.4,8520.21,8360.95,8360.95,661900],["2023-06-26",8360.95,8400.77,8201.7,8360.95,425700],["2023-06-27",8360.95,8918.35,8360.95,8878.54,2808300],["2023-06-28",8798.91,9037.79,8798.91,8878.54,1045900],["2023-06-29",8997.98,9117.42,8639.65,8639.65,1470900],["2023-06-30",8679.47,8838.72,8599.84,8719.28,738800],["2023-07-03",8958.16,8958.16,8639.65,8759.09,393700],["2023-07-04",8838.72,8878.54,8759.09,8878.54,456900],["2023-07-05",9077.61,9077.61,8798.91,8918.35,859100],["2023-07-06",8997.98,8997.98,8759.09,8838.72,481700],["2023-07-07",8798.91,8997.98,8679.47,8997.98,433200],["2023-07-10",9316.49,9316.49,8958.16,8997.98,525400],["2023-07-11",8997.98,9037.79,8918.35,8918.35,536400],["2023-07-12",9037.79,9316.49,8918.35,9117.42,1080500],["2023-07-13",9157.23,9236.86,9037.79,9077.61,365000],["2023-07-14",9077.61,9197.05,8997.98,9117.42,605100],["2023-07-17",9157.23,9197.05,9037.79,9157.23,689000],["2023-07-18",9157.23,9197.05,9037.79,9117.42,382300],["2023-07-19",9236.86,9754.45,9236.86,9515.56,2521300],["2023-07-20",9515.56,9555.38,9356.31,9475.75,869100],["2023-07-21",9555.38,9595.19,9197.05,9316.49,1221600],["2023-07-24",9356.31,9435.93,9236.86,9435.93,933100],["2023-07-25",9555.38,9595.19,9396.12,9515.56,591800],["2023-07-26",9475.75,9515.56,9197.05,9316.49,612000],["2023-07-27",9316.49,9953.52,9316.49,9953.52,2862400],["2023-07-28",10152.59,10152.59,9714.63,9834.07,1034700],["2023-07-31",9834.07,9873.89,9595.19,9714.63,1029700],["2023-08-01",9834.07,9834.07,9555.38,9555.38,971500],["2023-08-02",9475.75,9754.45,9435.93,9714.63,742500],["2023-08-03",9674.82,9913.7,9555.38,9754.45,807400],["2023-08-04",9714.63,10112.77,9635.0,10033.14,951200],["2023-08-07",10033.14,10033.14,9754.45,9873.89,828900],["2023-08-08",9913.7,9953.52,9794.26,9834.07,648800],["2023-08-09",9794.26,9873.89,9635.0,9714.63,840200],["2023-08-10",9714.63,9913.7,9635.0,9714.63,604800],["2023-08-11",9714.63,9754.45,9595.19,9754.45,481900],["2023-08-14",9794.26,9953.52,9794.26,9873.89,583900],["2023-08-15",9794.26,9953.52,9714.63,9953.52,580000],["2023-08-16",9953.52,10311.84,9754.45,9754.45,1146800],["2023-08-17",9794.26,9834.07,9236.86,9396.12,1354000],["2023-08-18",9396.12,9555.38,8759.09,8838.72,1567600],["2023-08-21",8838.72,9157.23,8719.28,9037.79,590300],["2023-08-22",9117.42,9157.23,8838.72,9157.23,384800],["2023-08-23",9157.23,9157.23,8997.98,9077.61,223700],["2023-08-24",8918.35,9117.42,8918.35,9117.42,193900],["2023-08-25",9037.79,9197.05,8997.98,9117.42,241000],["2023-08-28",9117.42,9117.42,8997.98,9117.42,317400],["2023-08-29",9077.61,9236.86,9037.79,9117.42,300700],["2023-08-30",9117.42,9117.42,8997.98,9077.61,246400],["2023-08-31",9077.61,9396.12,9077.61,9316.49,518500],["2023-09-05",9356.31,9635.0,9356.31,9555.38,582100],["2023-09-06",9595.19,9595.19,9396.12,9515.56,302100],["2023-09-07",9555.38,9595.19,9396.12,9515.56,351200],["2023-09-08",9435.93,9873.89,9396.12,9674.82,874000],["2023-09-11",9834.07,10152.59,9595.19,9714.63,1030400],["2023-09-12",9714.63,9993.33,9595.19,9794.26,518600],["2023-09-13",9873.89,9953.52,9635.0,9674.82,726900],["2023-09-14",9674.82,9674.82,9435.93,9475.75,611500],["2023-09-15",9555.38,9754.45,9435.93,9515.56,300500],["2023-09-18",9435.93,9555.38,9276.68,9356.31,397000],["2023-09-19",9356.31,9396.12,9157.23,9396.12,312800],["2023-09-20",9515.56,9754.45,9435.93,9754.45,434300],["2023-09-21",9794.26,9834.07,9635.0,9635.0,384200],["2023-09-22",9515.56,9515.56,9077.61,9316.49,570200],["2023-09-25",9316.49,9435.93,8918.35,8997.98,593200],["2023-09-26",8759.09,9157.23,8759.09,8958.16,353400],["2023-09-27",8958.16,9157.23,8360.95,9157.23,412900],["2023-09-28",9077.61,9595.19,9077.61,9316.49,222300],["2023-09-29",9236.86,9356.31,9117.42,9356.31,191200],["2023-10-02",9356.31,9396.12,9316.49,9316.49,178500],["2023-10-03",9276.68,9276.68,8878.54,8918.35,525000],["2023-10-04",8798.91,9077.61,8759.09,8958.16,154300],["2023-10-05",8958.16,8958.16,8798.91,8838.72,205600],["2023-10-06",8997.98,9157.23,8838.72,9157.23,133300],["2023-10-09",9197.05,9396.12,8918.35,9276.68,162600],["2023-10-10",9396.12,9475.75,9197.05,9236.86,141200],["2023-10-11",9236.86,9475.75,9117.42,9276.68,259800],["2023-10-12",9396.12,9396.12,9157.23,9276.68,242600],["2023-10-13",9236.86,9356.31,9157.23,9316.49,329400],["2023-10-16",9396.12,9953.52,9316.49,9953.52,2492500],["2023-10-17",10112.77,10112.77,9555.38,9555.38,685700],["2023-10-18",9555.38,9754.45,8997.98,9236.86,1136900],["2023-10-19",9236.86,9236.86,8958.16,9037.79,529500],["2023-10-20",9037.79,9396.12,8878.54,9396.12,303800],["2023-10-23",9356.31,9396.12,9077.61,9077.61,215900],["2023-10-24",9157.23,9157.23,9037.79,9117.42,182700],["2023-10-25",9276.68,9316.49,9117.42,9236.86,278600],["2023-10-26",9077.61,9197.05,8599.84,8599.84,1230800],["2023-10-27",8599.84,8679.47,8360.95,8639.65,180700],["2023-10-30",8639.65,8639.65,8360.95,8520.21,234800],["2023-10-31",8759.09,8759.09,8122.07,8241.51,335900],["2023-11-01",8281.33,8321.14,8122.07,8321.14,149200],["2023-11-02",8440.58,8599.84,8321.14,8560.02,415800],["2023-11-03",8560.02,8679.47,8440.58,8560.02,133400],["2023-11-06",8679.47,8679.47,8440.58,8520.21,118800],["2023-11-07",8520.21,8679.47,8400.77,8520.21,231700],["2023-11-08",8440.58,8759.09,8400.77,8759.09,351500],["2023-11-09",8759.09,8918.35,8679.47,8838.72,352300],["2023-11-10",8719.28,8878.54,8679.47,8759.09,283700],["2023-11-13",8639.65,8798.91,8639.65,8719.28,243300],["2023-11-14",8759.09,8878.54,8719.28,8878.54,249800],["2023-11-15",8958.16,9157.23,8918.35,9037.79,387000],["2023-11-16",9037.79,9037.79,8918.35,9037.79,145800],["2023-11-17",9037.79,9117.42,8759.09,8997.98,278100],["2023-11-20",8838.72,8958.16,8838.72,8878.54,150400],["2023-11-21",8918.35,8997.98,8878.54,8918.35,142100],["2023-11-22",8878.54,9037.79,8878.54,8918.35,80000],["2023-11-23",8997.98,8997.98,8838.72,8838.72,159000],["2023-11-24",8759.09,8838.72,8560.02,8759.09,208800],["2023-11-27",8838.72,8838.72,8719.28,8759.09,101400],["2023-11-28",8759.09,8759.09,8679.47,8719.28,39400],["2023-11-29",8719.28,8958.16,8719.28,8878.54,153200],["2023-11-30",8878.54,8918.35,8719.28,8918.35,64800],["2023-12-01",8878.54,8918.35,8759.09,8918.35,71400],["2023-12-04",8918.35,9157.23,8838.72,9157.23,519200],["2023-12-05",9157.23,9197.05,8997.98,9157.23,293000],["2023-12-06",9077.61,9157.23,9037.79,9157.23,113800],["2023-12-07",9157.23,9157.23,8520.21,9157.23,443300],["2023-12-08",8997.98,9117.42,8918.35,9037.79,119600],["2023-12-11",9037.79,9077.61,8918.35,8918.35,92100],["2023-12-12",8918.35,8997.98,8878.54,8997.98,160700],["2023-12-13",8997.98,8997.98,8838.72,8838.72,134700],["2023-12-14",8838.72,8918.35,8798.91,8918.35,109200],["2023-12-15",8918.35,8918.35,8759.09,8918.35,86900],["2023-12-18",8918.35,8918.35,8759.09,8878.54,65400],["2023-12-19",8878.54,8878.54,8719.28,8878.54,169500],["2023-12-20",8798.91,8878.54,8798.91,8878.54,109400],["2023-12-21",8838.72,8918.35,8838.72,8918.35,85400],["2023-12-22",8918.35,8918.35,8838.72,8918.35,104500],["2023-12-25",8918.35,9037.79,8878.54,9037.79,167800],["2023-12-26",9037.79,9077.61,8918.35,8997.98,89000],["2023-12-27",8997.98,8997.98,8838.72,8997.98,102900],["2023-12-28",8878.54,8997.98,8878.54,8997.98,93900],["2023-12-29",8918.35,9037.79,8918.35,9037.79,187300],["2024-01-02",9037.79,9037.79,8918.35,9037.79,92800],["2024-01-03",8997.98,8997.98,8918.35,8997.98,189800],["2024-01-04",8997.98,9117.42,8958.16,9117.42,238900],["2024-01-05",9117.42,9117.42,9037.79,9117.42,122600],["2024-01-08",9077.61,9117.42,8997.98,9117.42,179200],["2024-01-09",9117.42,9117.42,8958.16,9037.79,135400],["2024-01-10",9037.79,9276.68,9037.79,9197.05,288100],["2024-01-11",9197.05,9197.05,9077.61,9197.05,122000],["2024-01-12",9197.05,9197.05,8958.16,9077.61,183700],["2024-01-15",9077.61,9117.42,8997.98,9077.61,124400],["2024-01-16",9037.79,9077.61,8958.16,9077.61,132100],["2024-01-17",8997.98,9117.42,8997.98,9117.42,139200],["2024-01-18",9117.42,9157.23,9077.61,9157.23,120800],["2024-01-19",9157.23,9197.05,9077.61,9197.05,132200],["2024-01-22",9157.23,9157.23,8997.98,9157.23,139400],["2024-01-23",9117.42,9475.75,9037.79,9316.49,259300],["2024-01-24",9276.68,9316.49,9197.05,9197.05,171500],["2024-01-25",9236.86,9236.86,9117.42,9197.05,93300],["2024-01-26",9197.05,9236.86,9117.42,9236.86,114700],["2024-01-29",9077.61,9117.42,8878.54,8878.54,656400],["2024-01-30",8878.54,8958.16,8838.72,8958.16,320200],["2024-01-31",8997.98,8997.98,8838.72,8918.35,215000],["2024-02-01",8878.54,8958.16,8838.72,8958.16,413400],["2024-02-02",8958.16,8958.16,8878.54,8918.35,138200],["2024-02-05",8878.54,8958.16,8759.09,8798.91,414900],["2024-02-06",8798.91,8997.98,8759.09,8997.98,233200],["2024-02-07",8997.98,9077.61,8878.54,8958.16,188700],["2024-02-15",8878.54,8997.98,8838.72,8918.35,315100],["2024-02-16",8878.54,8958.16,8838.72,8958.16,147100],["2024-02-19",8958.16,8958.16,8838.72,8958.16,467100],["2024-02-20",8958.16,8958.16,8838.72,8918.35,199800],["2024-02-21",8838.72,8878.54,8719.28,8878.54,523000],["2024-02-22",8878.54,8878.54,8759.09,8878.54,302300],["2024-02-23",8878.54,8878.54,8719.28,8878.54,295600],["2024-02-26",8798.91,8838.72,8679.47,8798.91,183000],["2024-02-27",8798.91,8958.16,8759.09,8958.16,416400],["2024-02-28",8918.35,8997.98,8838.72,8838.72,259100],["2024-02-29",8878.54,8918.35,8759.09,8918.35,203600],["2024-03-01",8878.54,8918.35,8798.91,8918.35,256100],["2024-03-04",8878.54,8958.16,8838.72,8918.35,436700],["2024-03-05",8918.35,8997.98,8838.72,8997.98,390800],["2024-03-06",8918.35,8958.16,8838.72,8918.35,109800],["2024-03-07",8958.16,8958.16,8838.72,8918.35,241800],["2024-03-08",8878.54,8918.35,8798.91,8838.72,154200],["2024-03-11",8838.72,8878.54,8759.09,8878.54,194900],["2024-03-12",8878.54,8878.54,8798.91,8878.54,182500],["2024-03-13",8878.54,8918.35,8798.91,8918.35,193300],["2024-03-14",8918.35,9236.86,8878.54,9117.42,742100],["2024-03-15",9117.42,9197.05,8997.98,9077.61,185400],["2024-03-18",9077.61,9077.61,8798.91,8958.16,486700],["2024-03-19",8798.91,8918.35,8798.91,8918.35,157300],["2024-03-20",8838.72,8958.16,8798.91,8958.16,95600],["2024-03-21",8918.35,8997.98,8878.54,8997.98,230500],["2024-03-22",8997.98,8997.98,8878.54,8958.16,174800],["2024-03-25",8878.54,8958.16,8759.09,8918.35,340600],["2024-03-26",8878.54,8958.16,8798.91,8958.16,235200],["2024-03-27",8958.16,8997.98,8918.35,8958.16,115900],["2024-03-28",8918.35,8958.16,8878.54,8958.16,205600],["2024-03-29",8958.16,8997.98,8838.72,8997.98,159300],["2024-04-01",8958.16,8958.16,8878.54,8958.16,146800],["2024-04-02",8958.16,8958.16,8838.72,8958.16,173500],["2024-04-03",8918.35,8997.98,8878.54,8997.98,202600],["2024-04-04",8918.35,9037.79,8878.54,9037.79,189000],["2024-04-05",8997.98,9037.79,8878.54,8997.98,158300],["2024-04-08",8997.98,9037.79,8918.35,9037.79,191500],["2024-04-09",9037.79,9037.79,8958.16,9037.79,109700],["2024-04-10",8958.16,9037.79,8918.35,8918.35,115500],["2024-04-11",8918.35,8958.16,8878.54,8958.16,116700],["2024-04-12",8918.35,8958.16,8878.54,8958.16,103000],["2024-04-15",8918.35,8918.35,8798.91,8878.54,274800],["2024-04-16",8878.54,8878.54,8719.28,8719.28,474300],["2024-04-17",8719.28,8798.91,8679.47,8798.91,215400],["2024-04-19",8719.28,8759.09,8599.84,8759.09,166100],["2024-04-22",8679.47,8798.91,8679.47,8798.91,115700],["2024-04-23",8759.09,8759.09,8679.47,8759.09,109500],["2024-04-24",8759.09,8838.72,8679.47,8838.72,159600],["2024-04-25",8798.91,8878.54,8759.09,8878.54,125000],["2024-04-26",8878.54,8878.54,8759.09,8878.54,145500],["2024-05-02",8878.54,8878.54,8798.91,8878.54,75600],["2024-05-03",8878.54,8918.35,8798.91,8918.35,146900],["2024-05-06",8918.35,9236.86,8918.35,9117.42,378300],["2024-05-07",9117.42,9157.23,9037.79,9157.23,254300],["2024-05-08",9157.23,9475.75,9077.61,9356.31,714900],["2024-05-09",9515.56,9515.56,9316.49,9396.12,389800],["2024-05-10",9435.93,9435.93,9236.86,9356.31,185600],["2024-05-13",9396.12,9435.93,9276.68,9356.31,215200],["2024-05-14",9356.31,9396.12,9236.86,9396.12,300900],["2024-05-15",9475.75,10033.14,9396.12,10033.14,2204900],["2024-05-16",10192.4,10192.4,9913.7,10072.96,587200],["2024-05-17",10033.14,10033.14,9674.82,9873.89,990700],["2024-05-20",9873.89,10033.14,9754.45,9873.89,476200],["2024-05-21",10033.14,10152.59,9873.89,10033.14,1118700],["2024-05-22",10072.96,10192.4,9993.33,10192.4,1414100],["2024-05-23",10033.14,10112.77,9953.52,10033.14,632200],["2024-05-24",10072.96,10192.4,9754.45,9993.33,949300],["2024-05-27",10112.77,10670.17,9953.52,10670.17,3073600],["2024-05-28",11386.82,11386.82,11386.82,11386.82,911600],["2024-05-29",12183.1,12183.1,11864.59,12183.1,2935300],["2024-05-30",11984.03,13019.2,11984.03,13019.2,2238100],["2024-05-31",13258.08,13258.08,12143.29,12342.36,1386500],["2024-06-03",12342.36,13178.46,12342.36,13098.83,1109300],["2024-06-04",13098.83,13098.83,12581.24,12820.13,915400],["2024-06-05",13059.01,13059.01,12621.06,12859.94,490400],["2024-06-06",13157.04,13751.23,12732.62,13751.23,1604700],["2024-06-07",13836.11,14557.63,13496.57,13878.55,695000],["2024-06-10",14005.88,14642.51,13793.67,14048.32,1482400],["2024-06-11",14387.86,14387.86,13284.36,13411.69,1052900],["2024-06-12",13454.13,13454.13,12817.5,13454.13,1033100],["2024-06-13",13539.02,13539.02,12944.83,12944.83,915800],["2024-06-14",12859.94,13241.92,12053.54,12053.54,1688400],["2024-06-17",12053.54,12520.41,11798.89,12520.41,1598300],["2024-06-18",12520.41,12775.06,12435.52,12435.52,820000],["2024-06-19",12477.96,12605.29,12265.75,12477.96,849500],["2024-06-20",12477.96,12562.85,11798.89,12095.99,1000900],["2024-06-21",12138.43,12902.38,12095.99,12902.38,1529800],["2024-06-24",13411.69,13411.69,12011.1,12223.31,1518900],["2024-06-25",12350.64,12647.73,11714.01,12223.31,896400],["2024-06-26",12053.54,12435.52,11926.22,12223.31,658400],["2024-06-27",12223.31,12223.31,11544.24,11544.24,705400],["2024-06-28",11416.91,11841.33,11034.93,11034.93,1439400],["2024-07-01",11247.14,11289.59,10822.72,11162.26,742400],["2024-07-02",11162.26,11204.7,10907.61,10907.61,862500],["2024-07-03",10907.61,11459.36,10822.72,11289.59,1369300],["2024-07-04",11374.47,11416.91,11204.7,11247.14,593600],["2024-07-05",11416.91,11798.89,11289.59,11459.36,1147300],["2024-07-08",11459.36,12223.31,11374.47,12223.31,2074200],["2024-07-09",12393.08,13072.15,12265.75,13072.15,3326300],["2024-07-10",13411.69,13963.44,13199.48,13963.44,4462100],["2024-07-11",14302.97,14302.97,13284.36,13793.67,1901300],["2024-07-12",13793.67,13793.67,12859.94,12859.94,2115600],["2024-07-15",12859.94,12987.27,12435.52,12647.73,832000],["2024-07-16",12944.83,12944.83,12393.08,12562.85,901900],["2024-07-17",12562.85,12647.73,11714.01,11756.45,2666600],["2024-07-18",12053.54,12265.75,11714.01,12265.75,641700],["2024-07-19",12265.75,12265.75,11841.33,12180.87,459800],["2024-07-22",12053.54,12053.54,11332.03,11416.91,887000],["2024-07-23",11332.03,11714.01,11119.82,11289.59,676200],["2024-07-24",11289.59,11629.12,10950.05,11629.12,629800],["2024-07-25",11586.68,11756.45,11247.14,11501.8,463900],["2024-07-26",11459.36,11883.78,11459.36,11714.01,479400],["2024-07-29",11883.78,12011.1,11501.8,11586.68,466700],["2024-07-30",11544.24,12053.54,11416.91,11798.89,832600],["2024-07-31",12011.1,12011.1,11204.7,11459.36,730700],["2024-08-01",11586.68,11586.68,10865.17,11034.93,997300],["2024-08-02",11034.93,11247.14,10780.28,11247.14,549500],["2024-08-05",10907.61,11119.82,10483.19,10483.19,1035800],["2024-08-06",10525.63,11162.26,10270.98,11119.82,922700],["2024-08-07",11289.59,11332.03,10907.61,11034.93,194700],["2024-08-08",11034.93,11459.36,10907.61,11162.26,467300],["2024-08-09",11204.7,11374.47,11077.38,11204.7,213800],["2024-08-12",11374.47,11629.12,11119.82,11586.68,367500],["2024-08-13",11629.12,11629.12,11162.26,11332.03,365600],["2024-08-14",11416.91,11416.91,11204.7,11204.7,208800],["2024-08-15",11204.7,11204.7,10907.61,10992.49,205700],["2024-08-16",11034.93,11459.36,11034.93,11374.47,526500],["2024-08-19",11374.47,11629.12,11374.47,11416.91,385600],["2024-08-20",11416.91,11544.24,11204.7,11416.91,329300],["2024-08-21",11416.91,11629.12,11374.47,11544.24,564300],["2024-08-22",11586.68,11586.68,11204.7,11459.36,406100],["2024-08-23",11332.03,11374.47,11119.82,11204.7,298700],["2024-08-26",11374.47,11374.47,10950.05,10992.49,318800],["2024-08-27",10992.49,11162.26,10822.72,10992.49,281500],["2024-08-28",10907.61,11034.93,10780.28,10907.61,496400],["2024-08-29",10907.61,10907.61,10737.84,10865.17,181500],["2024-08-30",10865.17,10950.05,10737.84,10737.84,183600],["2024-09-04",10695.4,10822.72,10610.51,10652.96,233400],["2024-09-05",10695.4,10907.61,10695.4,10822.72,177700],["2024-09-06",10822.72,10907.61,10652.96,10737.84,138900],["2024-09-09",10950.05,10950.05,10695.4,10737.84,130300],["2024-09-10",10737.84,10737.84,10610.51,10652.96,297600],["2024-09-11",10652.96,10695.4,10313.42,10610.51,305900],["2024-09-12",10652.96,10737.84,10652.96,10695.4,106200],["2024-09-13",10695.4,11034.93,10695.4,10907.61,313900],["2024-09-16",10907.61,10907.61,10652.96,10780.28,99100],["2024-09-17",10780.28,10865.17,10695.4,10780.28,86800],["2024-09-18",10780.28,11077.38,10652.96,10992.49,248700],["2024-09-19",10992.49,11119.82,10950.05,10992.49,106000],["2024-09-20",11119.82,11119.82,10950.05,10950.05,348100],["2024-09-23",10950.05,10992.49,10865.17,10992.49,83400],["2024-09-24",10992.49,10992.49,10780.28,10822.72,159100],["2024-09-25",10822.72,11034.93,10822.72,11034.93,267600],["2024-09-26",11034.93,11204.7,10865.17,11204.7,474300],["2024-09-27",11119.82,11247.14,11034.93,11077.38,212000],["2024-09-30",11034.93,11204.7,11034.93,11204.7,194600],["2024-10-01",11204.7,11204.7,11034.93,11204.7,245900],["2024-10-02",11247.14,11247.14,10950.05,11162.26,202100],["2024-10-03",11077.38,11204.7,10950.05,11162.26,316600],["2024-10-04",11204.7,11714.01,11034.93,11204.7,245600],["2024-10-07",11374.47,11374.47,11077.38,11077.38,59800],["2024-10-08",11077.38,11247.14,11077.38,11119.82,225200],["2024-10-09",11247.14,11247.14,11119.82,11162.26,45200],["2024-10-10",11332.03,11332.03,11162.26,11204.7,131200],["2024-10-11",11289.59,11289.59,11162.26,11289.59,126500],["2024-10-14",11374.47,11374.47,10950.05,11204.7,73700],["2024-10-15",11162.26,11247.14,11162.26,11162.26,100500],["2024-10-16",11204.7,11289.59,11162.26,11204.7,76300],["2024-10-17",11247.14,11247.14,11119.82,11204.7,160000],["2024-10-18",11204.7,11204.7,11034.93,11204.7,106400],["2024-10-21",11034.93,11162.26,10992.49,11034.93,167800],["2024-10-22",11034.93,11034.93,10907.61,10907.61,87000],["2024-10-23",10865.17,10950.05,10865.17,10865.17,62300],["2024-10-24",10865.17,10950.05,10780.28,10780.28,80500],["2024-10-25",10780.28,10865.17,10695.4,10695.4,70100],["2024-10-28",10780.28,10907.61,10780.28,10865.17,50200],["2024-10-29",10865.17,11034.93,10822.72,11034.93,50000],["2024-10-30",11204.7,11204.7,10992.49,11077.38,259700],["2024-10-31",11162.26,11162.26,11034.93,11162.26,38700],["2024-11-01",11119.82,11119.82,10865.17,10865.17,99600],["2024-11-04",10865.17,11077.38,10355.86,11077.38,586200],["2024-11-05",11034.93,11119.82,10950.05,11034.93,301500],["2024-11-06",11077.38,11119.82,10822.72,10822.72,82800],["2024-11-07",11034.93,11374.47,10950.05,11374.47,129400],["2024-11-08",11459.36,11883.78,11374.47,11459.36,760600],["2024-11-11",11798.89,12223.31,11629.12,12223.31,2015400],["2024-11-12",12350.64,12435.52,12095.99,12180.87,655800],["2024-11-13",12180.87,12180.87,11629.12,12053.54,1064700],["2024-11-14",11968.66,12562.85,11756.45,11883.78,428300],["2024-11-15",11586.68,11926.22,11586.68,11586.68,596200],["2024-11-18",11586.68,11798.89,11459.36,11714.01,138200],["2024-11-19",11714.01,12053.54,11459.36,11459.36,205500],["2024-11-20",11459.36,11756.45,11374.47,11629.12,163800],["2024-11-21",11586.68,11756.45,11501.8,11544.24,109200],["2024-11-22",11671.57,11714.01,11374.47,11374.47,130400],["2024-11-25",11671.57,11756.45,11544.24,11714.01,138000],["2024-11-26",11883.78,11926.22,11714.01,11756.45,173800],["2024-11-27",11756.45,12053.54,11671.57,12053.54,217400],["2024-11-28",12138.43,12138.43,11841.33,12011.1,64400],["2024-11-29",12011.1,12138.43,11926.22,12011.1,142000],["2024-12-02",12011.1,12011.1,11883.78,11883.78,107000],["2024-12-03",12011.1,12605.29,12011.1,12180.87,388500],["2024-12-04",12180.87,12477.96,12053.54,12180.87,123400],["2024-12-05",11968.66,12647.73,11883.78,12393.08,437700],["2024-12-06",12520.41,12520.41,12223.31,12223.31,114700],["2024-12-09",12223.31,12308.2,11883.78,12011.1,162900],["2024-12-10",12011.1,12265.75,12011.1,12180.87,168600],["2024-12-11",12180.87,12180.87,11883.78,11926.22,129700],["2024-12-12",11968.66,12180.87,11883.78,11926.22,113600],["2024-12-13",11926.22,12265.75,11926.22,12180.87,71900],["2024-12-16",12180.87,12350.64,11883.78,11968.66,239100],["2024-12-17",11968.66,12138.43,11756.45,12011.1,139300],["2024-12-18",12011.1,12180.87,11968.66,12180.87,171200],["2024-12-19",11883.78,12265.75,11883.78,11883.78,322500],["2024-12-20",11883.78,12690.17,11883.78,12520.41,988700],["2024-12-23",12562.85,12902.38,12477.96,12562.85,256000],["2024-12-24",12562.85,13284.36,12435.52,12732.62,722600],["2024-12-25",12732.62,12817.5,12435.52,12605.29,363200],["2024-12-26",12477.96,12520.41,12308.2,12350.64,393900],["2024-12-27",12350.64,12350.64,11968.66,12095.99,285600],["2024-12-30",12095.99,12180.87,11968.66,11968.66,196800],["2024-12-31",11968.66,12138.43,11968.66,11968.66,116700],["2025-01-02",11968.66,12180.87,11968.66,11968.66,219400],["2025-01-03",12138.43,12138.43,11883.78,11968.66,140700],["2025-01-06",11883.78,11968.66,11204.7,11501.8,296200],["2025-01-07",11501.8,11756.45,11459.36,11459.36,134000],["2025-01-08",11544.24,11671.57,11416.91,11671.57,83200],["2025-01-09",11798.89,11798.89,11544.24,11714.01,22400],["2025-01-10",11671.57,11756.45,11459.36,11459.36,161500],["2025-01-13",11459.36,11841.33,11459.36,11841.33,65500],["2025-01-14",12053.54,12053.54,11544.24,11841.33,62200],["2025-01-15",11968.66,11968.66,11671.57,11968.66,66200],["2025-01-16",12095.99,12095.99,11883.78,12011.1,68600],["2025-01-17",12138.43,12223.31,11204.7,12053.54,496200],["2025-01-20",12180.87,12180.87,11883.78,12011.1,43900],["2025-01-21",12011.1,12011.1,11714.01,11883.78,83400],["2025-01-22",11926.22,11926.22,11671.57,11926.22,88600],["2025-01-23",12011.1,12011.1,11883.78,12011.1,152000],["2025-01-24",12011.1,12095.99,11968.66,11968.66,197000],["2025-02-03",11883.78,12180.87,11883.78,12138.43,90200],["2025-02-04",12095.99,12350.64,12053.54,12308.2,774800],["2025-02-05",12308.2,12308.2,12053.54,12180.87,199600],["2025-02-06",12223.31,12520.41,12180.87,12350.64,658600],["2025-02-07",12308.2,12647.73,12308.2,12562.85,577200],["2025-02-10",12562.85,12647.73,12350.64,12350.64,630300],["2025-02-11",12350.64,12435.52,12223.31,12350.64,445200],["2025-02-12",12605.29,12605.29,12138.43,12308.2,333700],["2025-02-13",12308.2,12308.2,12011.1,12138.43,638800],["2025-02-14",12138.43,12180.87,11883.78,11968.66,928200],["2025-02-17",11968.66,12562.85,11968.66,12477.96,1643100],["2025-02-18",12647.73,13072.15,12477.96,12520.41,2096900],["2025-02-19",12520.41,12902.38,12477.96,12775.06,1935100],["2025-02-20",12817.5,12987.27,12605.29,12987.27,1872800],["2025-02-21",13029.71,13496.57,12987.27,13496.57,2517400],["2025-02-24",13539.02,14048.32,13326.81,13878.55,3345400],["2025-02-25",13836.11,13963.44,13623.9,13793.67,770000],["2025-02-26",13793.67,13836.11,13623.9,13793.67,837100],["2025-02-27",13666.34,13751.23,13326.81,13581.46,822100],["2025-02-28",13496.57,13666.34,13326.81,13581.46,825600],["2025-03-03",13581.46,13581.46,13114.6,13369.25,894400],["2025-03-04",13241.92,13411.69,12732.62,13072.15,905700],["2025-03-05",12987.27,13072.15,12647.73,12690.17,931000],["2025-03-06",12732.62,12859.94,12647.73,12775.06,772700],["2025-03-07",12902.38,13029.71,12732.62,12902.38,1138900],["2025-03-10",12987.27,12987.27,12690.17,12690.17,668800],["2025-03-11",12520.41,12647.73,12308.2,12477.96,1339500],["2025-03-12",12520.41,12605.29,12393.08,12605.29,397700],["2025-03-13",12605.29,12647.73,12393.08,12393.08,1314900],["2025-03-14",12393.08,12435.52,12308.2,12350.64,429300],["2025-03-17",12393.08,12562.85,12308.2,12393.08,591600],["2025-03-18",12477.96,12520.41,12308.2,12350.64,263900],["2025-03-19",12477.96,12859.94,12223.31,12817.5,1398300],["2025-03-20",12902.38,12902.38,12435.52,12562.85,373900],["2025-03-21",12605.29,12647.73,12350.64,12350.64,164300],["2025-03-24",12477.96,12477.96,12308.2,12350.64,373200],["2025-03-25",12308.2,12435.52,12011.1,12350.64,927600],["2025-03-26",12350.64,12775.06,12350.64,12477.96,558400],["2025-03-27",12435.52,12605.29,12393.08,12477.96,374500],["2025-03-28",12435.52,12562.85,12265.75,12265.75,253200],["2025-03-31",12223.31,12265.75,11798.89,11883.78,533400],["2025-04-01",11926.22,12138.43,11883.78,12053.54,252500],["2025-04-02",12095.99,12180.87,11798.89,11798.89,388800],["2025-04-03",11077.38,11247.14,10992.49,10992.49,1104100],["2025-04-04",10228.54,10992.49,10228.54,10992.49,986400],["2025-04-08",10398.3,10483.19,10228.54,10228.54,747100],["2025-04-09",9591.9,10483.19,9591.9,10270.98,559100],["2025-04-10",10950.05,10950.05,10950.05,10950.05,23700],["2025-04-11",11289.59,11289.59,10610.51,11119.82,416000],["2025-04-14",11077.38,11204.7,10907.61,11162.26,201400],["2025-04-15",11162.26,11162.26,10737.84,10907.61,172100],["2025-04-16",10992.49,10992.49,10695.4,10695.4,137200],["2025-04-17",10695.4,10865.17,10695.4,10865.17,63900],["2025-04-18",10950.05,11034.93,10865.17,10950.05,165300],["2025-04-21",10950.05,10950.05,10652.96,10737.84,91100],["2025-04-22",10737.84,10780.28,10101.21,10398.3,347000],["2025-04-23",10610.51,10950.05,10568.07,10737.84,165200],["2025-04-24",10865.17,10907.61,10737.84,10822.72,195900],["2025-04-25",10822.72,10865.17,10695.4,10737.84,147800],["2025-04-28",10907.61,11162.26,10865.17,11119.82,296700],["2025-04-29",11119.82,11374.47,11034.93,11119.82,191600],["2025-05-05",11416.91,11416.91,11034.93,11247.14,131300],["2025-05-06",11204.7,11289.59,11119.82,11162.26,130800],["2025-05-07",11162.26,11204.7,11034.93,11119.82,164500],["2025-05-08",11204.7,11247.14,11077.38,11119.82,249700],["2025-05-09",11119.82,11247.14,11119.82,11162.26,166700],["2025-05-12",11204.7,11629.12,11204.7,11416.91,205900],["2025-05-13",11544.24,11544.24,11374.47,11416.91,213000],["2025-05-14",11459.36,11586.68,11416.91,11501.8,275700],["2025-05-15",11544.24,11544.24,11332.03,11416.91,174000],["2025-05-16",11459.36,11501.8,11416.91,11459.36,157400],["2025-05-19",11586.68,11798.89,11501.8,11629.12,278000],["2025-05-20",11671.57,11714.01,11586.68,11671.57,106300],["2025-05-21",11671.57,11714.01,11459.36,11501.8,313800],["2025-05-22",11544.24,11671.57,11501.8,11544.24,234200],["2025-05-23",11671.57,11798.89,11629.12,11798.89,300500],["2025-05-26",11798.89,12223.31,11671.57,12138.43,539900],["2025-05-27",12223.31,12520.41,12053.54,12138.43,816400],["2025-05-28",11910.26,12092.79,11682.1,11727.73,447000],["2025-05-29",11727.73,11773.36,11362.66,11408.3,680200],["2025-05-30",11317.03,11499.56,11134.5,11362.66,377500],["2025-06-02",11362.66,11408.3,11317.03,11362.66,277200],["2025-06-03",11499.56,11499.56,11362.66,11362.66,213800],["2025-06-04",11499.56,11636.46,11362.66,11590.83,530600],["2025-06-05",11590.83,11590.83,11362.66,11453.93,249400],["2025-06-06",11453.93,11545.2,11317.03,11317.03,209300],["2025-06-09",11271.4,11362.66,11134.5,11134.5,248900],["2025-06-10",11134.5,11271.4,11134.5,11134.5,127700],["2025-06-11",11225.76,11453.93,11180.13,11362.66,312400],["2025-06-12",11453.93,11453.93,11362.66,11408.3,128800],["2025-06-13",11499.56,11773.36,11499.56,11682.1,637200],["2025-06-16",11864.63,12275.33,11819.0,11864.63,537500],["2025-06-17",12047.16,12047.16,11545.2,11590.83,280100],["2025-06-18",11864.63,11864.63,11499.56,11545.2,178100],["2025-06-19",11590.83,11590.83,11453.93,11590.83,36600],["2025-06-20",11682.1,11682.1,11408.3,11408.3,236900],["2025-06-23",11727.73,11727.73,11590.83,11590.83,310500],["2025-06-24",11408.3,11453.93,11317.03,11408.3,180800],["2025-06-25",11453.93,11453.93,11362.66,11408.3,187900],["2025-06-26",11408.3,11408.3,11317.03,11362.66,83500],["2025-06-27",11317.03,11408.3,11317.03,11362.66,47600],["2025-06-30",11362.66,11545.2,11362.66,11499.56,119200],["2025-07-01",11499.56,11545.2,11408.3,11545.2,121200],["2025-07-02",11408.3,11590.83,11408.3,11499.56,144200],["2025-07-03",11499.56,11682.1,11408.3,11453.93,376100],["2025-07-04",11499.56,11590.83,11453.93,11453.93,98800],["2025-07-07",11499.56,11682.1,11453.93,11545.2,172200],["2025-07-08",11636.46,11636.46,11545.2,11590.83,182600],["2025-07-09",11636.46,11682.1,11499.56,11590.83,287900],["2025-07-10",11682.1,11727.73,11590.83,11682.1,278200],["2025-07-11",11682.1,11682.1,11590.83,11636.46,249000],["2025-07-14",11636.46,11682.1,11545.2,11636.46,179300],["2025-07-15",11590.83,11727.73,11590.83,11636.46,287700],["2025-07-16",11682.1,11819.0,11636.46,11727.73,577700],["2025-07-17",11773.36,11819.0,11727.73,11773.36,212200],["2025-07-18",11819.0,11864.63,11727.73,11819.0,199900],["2025-07-21",11955.9,12092.79,11773.36,11819.0,782900],["2025-07-22",11819.0,11819.0,11636.46,11727.73,220300],["2025-07-23",11727.73,11864.63,11682.1,11864.63,304800],["2025-07-24",11910.26,12047.16,11819.0,11910.26,234800],["2025-07-25",12047.16,12275.33,11955.9,12275.33,643300],["2025-07-28",12640.39,12822.93,12457.86,12640.39,962800],["2025-07-29",12686.03,12686.03,11864.63,11910.26,710200],["2025-07-30",11910.26,12138.43,11864.63,12092.79,441500],["2025-07-31",12047.16,12686.03,12047.16,12184.06,485900],["2025-08-01",12092.79,12777.29,12092.79,12366.59,480800],["2025-08-04",12229.69,12503.49,12229.69,12275.33,203900],["2025-08-05",12275.33,12412.23,12092.79,12184.06,707000],["2025-08-06",12320.96,12549.13,12229.69,12320.96,592900],["2025-08-07",12320.96,12412.23,12275.33,12366.59,329000],["2025-08-08",12503.49,12686.03,12275.33,12549.13,655600],["2025-08-11",12640.39,12777.29,12457.86,12503.49,378100],["2025-08-12",12503.49,12822.93,12457.86,12594.76,1038800],["2025-08-13",12777.29,12868.56,12320.96,12457.86,619400],["2025-08-14",12457.86,12503.49,12047.16,12275.33,768400],["2025-08-15",12275.33,12366.59,12092.79,12138.43,364300],["2025-08-18",12138.43,12366.59,12138.43,12320.96,456400],["2025-08-19",12320.96,12457.86,12320.96,12366.59,257000],["2025-08-20",12366.59,12366.59,11864.63,12138.43,626000],["2025-08-21",12138.43,12275.33,12138.43,12184.06,232500],["2025-08-22",12229.69,12229.69,11910.26,11955.9,335500],["2025-08-25",12001.53,12092.79,11773.36,11864.63,305500],["2025-08-26",11955.9,12047.16,11864.63,12001.53,125700],["2025-08-27",12229.69,12229.69,12001.53,12047.16,124000],["2025-08-28",12001.53,12138.43,11955.9,12001.53,152300],["2025-08-29",12047.16,12640.39,12001.53,12640.39,777000],["2025-09-03",12640.39,12731.66,12503.49,12640.39,341000],["2025-09-04",12640.39,12686.03,12503.49,12503.49,477200],["2025-09-05",12594.76,12594.76,12412.23,12457.86,270700],["2025-09-08",12457.86,12457.86,12138.43,12184.06,232100],["2025-09-09",12184.06,12320.96,12092.79,12320.96,112700],["2025-09-10",12229.69,12275.33,12138.43,12184.06,65400],["2025-09-11",12138.43,12229.69,11910.26,12229.69,668800],["2025-09-12",12229.69,12275.33,12138.43,12184.06,168300],["2025-09-15",12184.06,12412.23,12184.06,12366.59,628500],["2025-09-16",12594.76,12959.83,12594.76,12822.93,2040300],["2025-09-17",13142.36,13187.99,12777.29,12822.93,713400],["2025-09-18",12914.19,12914.19,12503.49,12594.76,281100],["2025-09-19",12868.56,12868.56,12412.23,12549.13,250800],["2025-09-22",12549.13,12686.03,12184.06,12366.59,490300],["2025-09-23",12457.86,12457.86,12275.33,12275.33,167500],["2025-09-24",12275.33,12457.86,12184.06,12412.23,170900],["2025-09-25",12412.23,12503.49,12320.96,12457.86,144500],["2025-09-26",12412.23,12457.86,12275.33,12320.96,305400],["2025-09-29",12320.96,12412.23,12275.33,12320.96,681200],["2025-09-30",12275.33,12320.96,12229.69,12275.33,174900],["2025-10-01",12275.33,12320.96,12229.69,12320.96,54900],["2025-10-02",12275.33,12366.59,12229.69,12275.33,696200],["2025-10-03",12229.69,12320.96,12229.69,12229.69,206200],["2025-10-06",12412.23,12412.23,12229.69,12366.59,114000],["2025-10-07",12503.49,12503.49,12229.69,12275.33,256900],["2025-10-08",12275.33,12320.96,12229.69,12320.96,155300],["2025-10-09",12366.59,12366.59,12229.69,12275.33,218700],["2025-10-10",12275.33,12275.33,12138.43,12184.06,243800],["2025-10-13",12184.06,12184.06,12047.16,12184.06,218600],["2025-10-14",12229.69,12229.69,12047.16,12047.16,243500],["2025-10-15",12001.53,12184.06,11955.9,11955.9,178700],["2025-10-16",11955.9,12047.16,11910.26,12001.53,115600],["2025-10-17",11910.26,12001.53,11910.26,12001.53,82200],["2025-10-20",12001.53,12001.53,11362.66,11362.66,382600],["2025-10-21",11499.56,11727.73,11408.3,11682.1,246300],["2025-10-22",11682.1,11864.63,11636.46,11864.63,161400],["2025-10-23",11864.63,11910.26,11773.36,11910.26,149300],["2025-10-24",11910.26,11955.9,11727.73,11955.9,67100],["2025-10-27",11955.9,12001.53,11819.0,11864.63,46900],["2025-10-28",11864.63,11864.63,11773.36,11864.63,40700],["2025-10-29",11864.63,11910.26,11819.0,11910.26,79300],["2025-10-30",11910.26,11910.26,11727.73,11864.63,114400],["2025-10-31",11819.0,12001.53,11819.0,11864.63,108400],["2025-11-03",11864.63,11910.26,11773.36,11864.63,94100],["2025-11-04",11773.36,11864.63,11499.56,11682.1,150400],["2025-11-05",11682.1,11864.63,11682.1,11727.73,86400],["2025-11-06",11773.36,11773.36,11590.83,11773.36,82700],["2025-11-07",11773.36,11773.36,11590.83,11590.83,75600],["2025-11-10",11590.83,11636.46,11545.2,11636.46,36200],["2025-11-11",11727.73,11727.73,11590.83,11590.83,11100],["2025-11-12",11590.83,11773.36,11499.56,11682.1,85200],["2025-11-13",11773.36,11864.63,11636.46,11819.0,69500],["2025-11-14",11773.36,11864.63,11727.73,11773.36,752600],["2025-11-17",11636.46,11819.0,11636.46,11682.1,40700],["2025-11-18",11727.73,11773.36,11682.1,11727.73,767600],["2025-11-19",11727.73,11864.63,11499.56,11727.73,245600],["2025-11-20",11545.2,11727.73,11545.2,11682.1,47400],["2025-11-21",11682.1,11682.1,11408.3,11590.83,923900],["2025-11-24",11590.83,11682.1,11453.93,11453.93,106400],["2025-11-25",11590.83,11590.83,11362.66,11362.66,896500],["2025-11-26",11682.1,11682.1,11453.93,11590.83,40300],["2025-11-27",11590.83,11636.46,11362.66,11408.3,162700],["2025-11-28",11499.56,11545.2,11362.66,11408.3,126300],["2025-12-01",11408.3,11499.56,11225.76,11317.03,195500],["2025-12-02",11271.4,11362.66,11225.76,11317.03,90200],["2025-12-03",11317.03,11590.83,11317.03,11545.2,207600],["2025-12-04",11545.2,11590.83,11499.56,11545.2,164800],["2025-12-05",11545.2,11545.2,11362.66,11408.3,134000],["2025-12-08",11408.3,11453.93,11317.03,11362.66,112700],["2025-12-09",11362.66,11362.66,11225.76,11317.03,89500],["2025-12-10",11317.03,11362.66,11271.4,11317.03,14200],["2025-12-11",11317.03,11317.03,11180.13,11225.76,121000],["2025-12-12",11225.76,11225.76,11088.86,11134.5,672900],["2025-12-15",11134.5,11134.5,10951.97,10951.97,156100],["2025-12-16",10997.6,11134.5,10951.97,11088.86,672700],["2025-12-17",11134.5,11134.5,11043.23,11088.86,28700],["2025-12-18",11043.23,11088.86,10997.6,11088.86,103200],["2025-12-19",11088.86,11088.86,10997.6,11088.86,55400],["2025-12-22",11043.23,11134.5,11043.23,11088.86,120800],["2025-12-23",11088.86,11180.13,11043.23,11134.5,543500],["2025-12-24",11134.5,11180.13,11134.5,11180.13,27500],["2025-12-25",11225.76,11225.76,11134.5,11180.13,529900],["2025-12-26",11180.13,11180.13,11043.23,11134.5,50000],["2025-12-29",11134.5,11134.5,11043.23,11134.5,109000],["2025-12-30",11134.5,11134.5,11088.86,11134.5,31100],["2025-12-31",11134.5,11225.76,11134.5,11134.5,20100],["2026-01-05",11180.13,11225.76,11088.86,11088.86,745800],["2026-01-06",11134.5,11180.13,11088.86,11180.13,62700],["2026-01-07",11180.13,11317.03,11134.5,11317.03,773100],["2026-01-08",11408.3,11499.56,11317.03,11408.3,165000],["2026-01-09",11408.3,11545.2,11362.66,11408.3,97800],["2026-01-12",11408.3,11453.93,11225.76,11317.03,159400],["2026-01-13",11362.66,11590.83,11317.03,11590.83,135300],["2026-01-14",11590.83,11682.1,11499.56,11636.46,224000],["2026-01-15",11682.1,11955.9,11636.46,11636.46,280700],["2026-01-16",11682.1,11910.26,11682.1,11773.36,193000],["2026-01-19",11864.63,11864.63,11636.46,11682.1,83400],["2026-01-20",11636.46,12138.43,11636.46,12047.16,581900],["2026-01-21",12047.16,12047.16,11590.83,11636.46,311300],["2026-01-22",11727.73,11819.0,11545.2,11727.73,91000],["2026-01-23",11773.36,11955.9,11362.66,11727.73,309100],["2026-01-26",11727.73,11773.36,11180.13,11271.4,675400],["2026-01-27",11271.4,11317.03,10997.6,10997.6,551100],["2026-01-28",11043.23,11134.5,10860.7,10906.33,503600],["2026-01-29",11043.23,11180.13,10632.53,10678.17,1126400],["2026-01-30",10769.43,10906.33,10632.53,10769.43,648800],["2026-02-02",10997.6,11088.86,10769.43,10906.33,677500],["2026-02-03",10951.97,11225.76,10906.33,10997.6,895400],["2026-02-04",11180.13,11545.2,11134.5,11362.66,687300],["2026-02-05",11453.93,11453.93,11134.5,11225.76,170500],["2026-02-06",11180.13,11225.76,11088.86,11088.86,174200],["2026-02-09",11225.76,11271.4,10997.6,10997.6,181200],["2026-02-10",10997.6,11134.5,10951.97,11043.23,90900],["2026-02-11",11043.23,11088.86,10906.33,11088.86,92200],["2026-02-12",10997.6,11088.86,10997.6,11088.86,31800],["2026-02-13",11088.86,11088.86,10997.6,11043.23,21500],["2026-02-23",11180.13,11225.76,11043.23,11225.76,119900],["2026-02-24",11225.76,11499.56,11134.5,11453.93,207600],["2026-02-25",11408.3,11453.93,11180.13,11225.76,206300],["2026-02-26",11225.76,11408.3,11134.5,11180.13,89600],["2026-02-27",11362.66,11636.46,11362.66,11499.56,666800],["2026-03-02",12275.33,12275.33,12092.79,12275.33,1539600],["2026-03-03",12959.83,12959.83,11682.1,12412.23,1486800],["2026-03-04",12640.39,12777.29,11545.2,12229.69,1468100],["2026-03-05",12229.69,12275.33,11773.36,11910.26,624900],["2026-03-06",11864.63,12275.33,11636.46,11773.36,485900],["2026-03-09",11773.36,12001.53,10951.97,10951.97,1050700],["2026-03-10",10951.97,11225.76,10495.63,10906.33,537300],["2026-03-11",10906.33,11134.5,10906.33,11043.23,168700],["2026-03-12",10769.43,11134.5,10769.43,11088.86,155200],["2026-03-13",11088.86,11088.86,10815.07,10906.33,435600],["2026-03-16",10906.33,10997.6,10906.33,10951.97,303300],["2026-03-17",10951.97,11043.23,10951.97,10997.6,71300],["2026-03-18",11043.23,11043.23,10860.7,11043.23,150600],["2026-03-19",10906.33,10997.6,10860.7,10906.33,125800],["2026-03-20",10906.33,10906.33,10815.07,10815.07,222800],["2026-03-23",10769.43,10860.7,10586.9,10632.53,582600],["2026-03-24",10632.53,10769.43,10586.9,10769.43,238000],["2026-03-25",10815.07,10951.97,10769.43,10860.7,310900],["2026-03-26",10906.33,10997.6,10769.43,10906.33,197000],["2026-03-27",10906.33,10997.6,10860.7,10951.97,208900],["2026-03-30",10951.97,10951.97,10769.43,10860.7,172800],["2026-03-31",10860.7,10860.7,10769.43,10815.07,142600],["2026-04-01",10815.07,10906.33,10769.43,10815.07,193300],["2026-04-02",10815.07,10815.07,10632.53,10723.8,241100],["2026-04-03",10723.8,10723.8,10632.53,10678.17,106600],["2026-04-06",10678.17,10723.8,10632.53,10632.53,135400],["2026-04-07",10586.9,10678.17,10450.0,10495.63,322200],["2026-04-08",10632.53,10815.07,10541.27,10769.43,396600],["2026-04-09",10769.43,10769.43,10632.53,10632.53,107200],["2026-04-10",10723.8,10769.43,10586.9,10678.17,262300],["2026-04-13",10815.07,10815.07,10723.8,10769.43,287300],["2026-04-14",10815.07,10860.7,10678.17,10769.43,149800],["2026-04-15",10769.43,10815.07,10723.8,10769.43,253300],["2026-04-16",10769.43,10769.43,10632.53,10678.17,79000],["2026-04-17",10769.43,10769.43,10632.53,10678.17,121000],["2026-04-20",10678.17,10723.8,10586.9,10632.53,92000],["2026-04-21",10678.17,10860.7,10632.53,10860.7,382200],["2026-04-22",10860.7,10860.7,10586.9,10723.8,167900],["2026-04-23",10769.43,10769.43,10586.9,10678.17,125100],["2026-04-24",10723.8,10769.43,10404.37,10586.9,462600],["2026-04-28",10541.27,10632.53,10404.37,10495.63,166100],["2026-04-29",10495.63,10541.27,10358.73,10450.0,91300],["2026-05-04",10541.27,10541.27,10450.0,10495.63,133500],["2026-05-05",10495.63,10495.63,10404.37,10450.0,98000],["2026-05-06",10450.0,10450.0,10404.37,10450.0,127100],["2026-05-07",10495.63,10541.27,10404.37,10450.0,146900],["2026-05-08",10450.0,10541.27,10404.37,10404.37,268700],["2026-05-11",10450.0,10450.0,10358.73,10404.37,172600],["2026-05-12",10404.37,10495.63,10358.73,10404.37,92500],["2026-05-13",10450.0,10450.0,10358.73,10358.73,203000],["2026-05-14",10404.37,10450.0,10358.73,10404.37,129000],["2026-05-15",10358.73,10450.0,10358.73,10450.0,54700],["2026-05-18",10450.0,10495.63,10358.73,10495.63,188900],["2026-05-19",10541.27,10541.27,10358.73,10404.37,160000],["2026-05-20",10404.37,10404.37,10221.83,10313.1,245000],["2026-05-21",10358.73,10358.73,10221.83,10313.1,237300],["2026-05-22",10358.73,10358.73,10267.47,10313.1,131000],["2026-05-25",10358.73,10450.0,10313.1,10358.73,112500],["2026-05-26",10313.1,10404.37,10313.1,10358.73,125100],["2026-05-27",10404.37,10450.0,10358.73,10358.73,173700],["2026-05-28",10404.37,10450.0,10358.73,10358.73,154000],["2026-05-29",10404.37,10404.37,10313.1,10358.73,82900],["2026-06-01",10404.37,10450.0,10358.73,10358.73,129400],["2026-06-02",10404.37,10404.37,10358.73,10358.73,130800],["2026-06-03",10358.73,10404.37,10358.73,10358.73,59700],["2026-06-04",10404.37,10495.63,10313.1,10450.0,723700],["2026-06-05",10495.63,10495.63,10358.73,10404.37,172400],["2026-06-08",10404.37,10450.0,10358.73,10404.37,698400],["2026-06-09",10404.37,10404.37,10358.73,10404.37,109500],["2026-06-10",10404.37,10495.63,10358.73,10358.73,206100],["2026-06-11",10404.37,10450.0,10358.73,10358.73,43400],["2026-06-12",10404.37,10450.0,10358.73,10358.73,88600],["2026-06-15",10404.37,10495.63,10404.37,10450.0,119500],["2026-06-16",10450.0,10723.8,10450.0,10586.9,183300],["2026-06-17",10632.53,10678.17,10541.27,10586.9,193400],["2026-06-18",10678.17,10723.8,10632.53,10678.17,109700],["2026-06-19",10723.8,10723.8,10586.9,10632.53,136100],["2026-06-22",10632.53,10769.43,10632.53,10678.17,228800],["2026-06-23",10723.8,10723.8,10586.9,10586.9,162300],["2026-06-24",10495.63,10632.53,10495.63,10586.9,103900],["2026-06-25",10586.9,10586.9,10495.63,10541.27,133300],["2026-06-26",10495.63,10541.27,10450.0,10450.0,203600],["2026-06-29",10300.0,10450.0,10300.0,10350.0,119300],["2026-06-30",10300.0,10450.0,10300.0,10350.0,87500],["2026-07-01",10300.0,10400.0,10300.0,10300.0,122600],["2026-07-02",10300.0,10400.0,10200.0,10350.0,158500],["2026-07-03",10300.0,10400.0,10200.0,10350.0,71300],["2026-07-06",10350.0,10350.0,10200.0,10250.0,52100],["2026-07-07",10200.0,10250.0,10200.0,10250.0,1003700],["2026-07-08",10300.0,10300.0,10200.0,10200.0,56300],["2026-07-09",10200.0,10300.0,10200.0,10200.0,991900],["2026-07-10",10250.0,10300.0,10200.0,10250.0,26000],["2026-07-13",10250.0,10300.0,10100.0,10150.0,327000],["2026-07-14",10250.0,10250.0,10100.0,10200.0,203300],["2026-07-15",10200.0,10200.0,10050.0,10100.0,316900],["2026-07-16",10150.0,10150.0,10050.0,10100.0,329100],["2026-07-17",10100.0,10150.0,10050.0,10050.0,13900],["2026-07-20",10050.0,10150.0,9970.0,9970.0,147200],["2026-07-21",9930.0,10000.0,9930.0,9970.0,40900],["2026-07-22",9970.0,10000.0,9900.0,9900.0,133800],["2026-07-23",9980.0,9990.0,9890.0,9920.0,56800],["2026-07-24",9990.0,9990.0,9900.0,9970.0,49100],["2026-07-27",9990.0,9990.0,9930.0,9930.0,16200],["2026-07-28",9920.0,9920.0,9760.0,9900.0,73400],["2026-07-29",9900.0,10000.0,9900.0,9950.0,73000],["2026-07-30",9910.0,10100.0,9910.0,10100.0,69900],["2026-07-31",10100.0,10100.0,10000.0,10000.0,56000],["2026-08-03",10000.0,10050.0,9960.0,10000.0,47800],["2026-08-04",10000.0,10000.0,9900.0,9930.0,74800],["2026-08-05",9930.0,9980.0,9750.0,9900.0,83000],["2026-08-06",9900.0,9960.0,9800.0,9890.0,42000],["2026-08-07",9890.0,9940.0,9850.0,9850.0,32300],["2026-08-10",9910.0,9990.0,9860.0,9900.0,76700],["2026-08-11",9990.0,9990.0,9860.0,9890.0,15900],["2026-08-12",9900.0,9900.0,9820.0,9820.0,49700],["2026-08-13",9850.0,9880.0,9780.0,9820.0,64000],["2026-08-14",9800.0,9890.0,9730.0,9750.0,47100],["2026-08-17",9750.0,9800.0,9650.0,9690.0,50500],["2026-08-18",9690.0,9700.0,9630.0,9630.0,36600],["2026-08-19",9990.0,9990.0,9550.0,9590.0,95100],["2026-08-20",9770.0,9770.0,9650.0,9680.0,4800],["2026-08-21",9680.0,9800.0,9680.0,9750.0,19800],["2026-08-24",9750.0,9790.0,9700.0,9760.0,66600],["2026-08-25",9760.0,9800.0,9730.0,9760.0,182700],["2026-08-26",9700.0,9760.0,9700.0,9760.0,21500],["2026-08-27",9760.0,9760.0,9700.0,9730.0,21400],["2026-08-28",9630.0,9810.0,9600.0,9770.0,8900],["2026-09-03",9610.0,9760.0,9610.0,9730.0,35500],["2026-09-04",9760.0,9780.0,9680.0,9760.0,26700],["2026-09-07",9760.0,9760.0,9700.0,9760.0,34100],["2026-09-08",9750.0,9760.0,9700.0,9760.0,29000],["2026-09-09",9720.0,9750.0,9700.0,9750.0,14700],["2026-09-10",9750.0,9760.0,9700.0,9700.0,25400],["2026-09-11",9790.0,9790.0,9650.0,9660.0,29200],["2026-09-14",9750.0,9750.0,9600.0,9630.0,40600],["2026-09-15",9650.0,9700.0,9650.0,9680.0,38600],["2026-09-16",9690.0,9800.0,9690.0,9790.0,47200],["2026-09-17",9800.0,9800.0,9700.0,9720.0,20500],["2026-09-18",9770.0,9780.0,9710.0,9730.0,37400],["2026-09-21",9730.0,9740.0,9710.0,9740.0,15100],["2026-09-22",9740.0,9840.0,9700.0,9840.0,41900],["2026-09-23",9830.0,9830.0,9740.0,9740.0,38000],["2026-09-24",9740.0,9900.0,9740.0,9740.0,40200],["2026-09-25",9730.0,9860.0,9690.0,9790.0,10800],["2026-09-28",9790.0,9800.0,9700.0,9720.0,62200],["2026-09-29",9700.0,10000.0,9700.0,9900.0,145700],["2026-09-30",9840.0,9980.0,9800.0,9880.0,23000],["2026-10-01",9880.0,9950.0,9710.0,9820.0,67500],["2026-10-02",9820.0,9840.0,9720.0,9800.0,24700],["2026-10-05",9800.0,10350.0,9730.0,10150.0,187300],["2026-10-06",10150.0,10300.0,9990.0,10050.0,143500],["2026-10-07",10050.0,10400.0,10050.0,10350.0,248900],["2026-10-08",10350.0,10350.0,10150.0,10150.0,48200],["2026-10-09",10050.0,10150.0,10000.0,10000.0,115900],["2026-10-12",9970.0,10350.0,9950.0,10050.0,43900]]}