{"sym":"VIX","index":false,"bars":[["2009-12-29",2559.87,2559.87,2133.22,2414.81,96300],["2009-12-30",2303.88,2414.81,2252.68,2252.68,74500],["2009-12-31",2303.88,2303.88,2133.22,2133.22,86600],["2010-01-04",2158.82,2303.88,2047.89,2303.88,177700],["2010-01-05",2338.01,2338.01,2338.01,2338.01,61300],["2010-01-06",2500.14,2500.14,2338.01,2500.14,243500],["2010-01-07",2636.66,2636.66,2542.8,2636.66,95900],["2010-01-08",2798.79,2798.79,2559.87,2619.6,349400],["2010-01-11",2798.79,2798.79,2542.8,2585.47,163000],["2010-01-12",2559.87,2559.87,2397.74,2397.74,127700],["2010-01-13",2517.2,2517.2,2261.22,2448.94,136900],["2010-01-14",2466.0,2474.54,2389.21,2397.74,42400],["2010-01-15",2312.41,2389.21,2261.22,2269.75,40100],["2010-01-18",2218.55,2218.55,2124.69,2124.69,60500],["2010-01-19",2175.89,2218.55,2133.22,2167.35,23300],["2010-01-20",2175.89,2218.55,2030.83,2039.36,52700],["2010-01-21",2133.22,2150.29,1928.43,2064.96,18600],["2010-01-22",1928.43,2099.09,1928.43,2047.89,15700],["2010-01-25",2124.69,2124.69,1962.56,2064.96,29700],["2010-01-26",2133.22,2184.42,2133.22,2184.42,30900],["2010-01-27",2278.28,2278.28,2175.89,2184.42,11900],["2010-01-28",2184.42,2184.42,2047.89,2056.43,31500],["2010-01-29",2175.89,2192.95,2047.89,2047.89,10900],["2010-02-01",2141.75,2141.75,1996.7,2005.23,61900],["2010-02-02",2133.22,2133.22,1928.43,1936.97,21700],["2010-02-03",1928.43,1928.43,1851.64,1877.24,66500],["2010-02-04",1962.56,1962.56,1808.97,1885.77,45800],["2010-02-05",1894.3,1954.03,1843.1,1954.03,17800],["2010-02-08",1877.24,1877.24,1791.91,1791.91,33300],["2010-02-09",1902.83,1919.9,1680.98,1732.18,22300],["2010-02-10",1783.37,1817.51,1757.78,1791.91,3800],["2010-02-11",1894.3,1894.3,1817.51,1834.57,11800],["2010-02-12",1877.24,1954.03,1877.24,1911.37,14700],["2010-02-22",1962.56,1962.56,1936.97,1936.97,17100],["2010-02-23",1843.1,1843.1,1826.04,1826.04,17700],["2010-02-24",1826.04,1826.04,1706.58,1749.24,72100],["2010-02-25",1817.51,1826.04,1706.58,1723.64,31500],["2010-02-26",1723.64,1860.17,1706.58,1860.17,104800],["2010-03-01",1962.56,1979.63,1928.43,1962.56,48700],["2010-03-02",1860.17,1868.7,1834.57,1851.64,51200],["2010-03-03",1919.9,1919.9,1851.64,1868.7,41800],["2010-03-04",1936.97,1962.56,1868.7,1902.83,53000],["2010-03-05",1919.9,1919.9,1851.64,1902.83,35000],["2010-03-08",1962.56,2030.83,1962.56,2030.83,143300],["2010-03-09",2133.22,2133.22,1945.5,1945.5,34100],["2010-03-10",1945.5,1979.63,1877.24,1902.83,63000],["2010-03-11",1911.37,1911.37,1868.7,1877.24,21800],["2010-03-12",1945.5,1945.5,1834.57,1902.83,55600],["2010-03-15",1894.3,1919.9,1826.04,1834.57,30600],["2010-03-16",1834.57,1877.24,1749.24,1757.78,50700],["2010-03-17",1791.91,1843.1,1757.78,1808.97,57100],["2010-03-18",1843.1,1919.9,1791.91,1843.1,38500],["2010-03-19",1877.24,1877.24,1774.84,1791.91,56700],["2010-03-22",1791.91,1791.91,1715.11,1740.71,83800],["2010-03-23",1749.24,1757.78,1680.98,1706.58,99500],["2010-03-24",1749.24,1757.78,1698.04,1757.78,24000],["2010-03-25",1732.18,1732.18,1638.31,1663.91,76600],["2010-03-26",1646.85,1663.91,1561.52,1578.58,59600],["2010-03-29",1578.58,1612.72,1561.52,1612.72,121500],["2010-03-30",1612.72,1612.72,1510.32,1510.32,121300],["2010-03-31",1578.58,1595.65,1544.45,1552.99,17200],["2010-04-01",1570.05,1612.72,1544.45,1604.18,33500],["2010-04-02",1578.58,1595.65,1544.45,1570.05,15300],["2010-04-05",1578.58,1587.12,1544.45,1587.12,88600],["2010-04-06",1587.12,1663.91,1578.58,1604.18,77400],["2010-04-07",1706.58,1706.58,1595.65,1621.25,34800],["2010-04-08",1621.25,1629.78,1604.18,1604.18,37500],["2010-04-09",1629.78,1663.91,1604.18,1604.18,28600],["2010-04-12",1612.72,1621.25,1595.65,1621.25,47400],["2010-04-13",1621.25,1629.78,1578.58,1595.65,50100],["2010-04-14",1578.58,1612.72,1561.52,1561.52,40600],["2010-04-15",1595.65,1612.72,1570.05,1595.65,41200],["2010-04-16",1604.18,1604.18,1587.12,1587.12,19200],["2010-04-19",1595.65,1595.65,1552.99,1570.05,39200],["2010-04-20",1578.58,1587.12,1552.99,1561.52,39500],["2010-04-21",1552.99,1595.65,1535.92,1570.05,139600],["2010-04-22",1587.12,1663.91,1587.12,1663.91,161500],["2010-04-26",1663.91,1663.91,1621.25,1629.78,49900],["2010-04-27",1646.85,1698.04,1621.25,1638.31,38200],["2010-04-28",1629.78,1638.31,1595.65,1595.65,59300],["2010-04-29",1621.25,1680.98,1621.25,1663.91,139400],["2010-05-04",1749.24,1766.31,1749.24,1766.31,73100],["2010-05-05",1885.77,1885.77,1791.91,1885.77,232800],["2010-05-06",1911.37,1996.7,1911.37,1996.7,146300],["2010-05-07",2047.89,2124.69,1988.16,2124.69,467500],["2010-05-10",2116.16,2261.22,1979.63,2073.49,193400],["2010-05-11",2124.69,2124.69,1979.63,1979.63,187400],["2010-05-12",1979.63,1979.63,1851.64,1851.64,47800],["2010-05-13",1732.18,1962.56,1732.18,1868.7,266200],["2010-05-14",1877.24,1919.9,1791.91,1911.37,82100],["2010-05-17",1877.24,1928.43,1757.78,1791.91,67300],["2010-05-18",1757.78,1843.1,1740.71,1834.57,67300],["2010-05-19",1715.11,1715.11,1680.98,1680.98,36800],["2010-05-20",1570.05,1706.58,1570.05,1689.51,90800],["2010-05-21",1629.78,1629.78,1518.85,1535.92,94100],["2010-05-24",1612.72,1621.25,1459.12,1604.18,51300],["2010-05-25",1604.18,1646.85,1587.12,1638.31,56300],["2010-05-26",1663.91,1740.71,1663.91,1740.71,57200],["2010-05-27",1706.58,1791.91,1706.58,1791.91,30800],["2010-05-28",1877.24,1894.3,1860.17,1894.3,140100],["2010-05-31",1919.9,1919.9,1757.78,1877.24,99500],["2010-06-01",1860.17,1911.37,1851.64,1911.37,123200],["2010-06-02",1877.24,1962.56,1860.17,1945.5,110000],["2010-06-03",1868.7,1962.56,1851.64,1885.77,124500],["2010-06-04",1834.57,1877.24,1791.91,1791.91,52800],["2010-06-07",1740.71,1757.78,1740.71,1740.71,9900],["2010-06-08",1740.71,1791.91,1663.91,1757.78,24700],["2010-06-09",1766.31,1766.31,1663.91,1757.78,31800],["2010-06-10",1706.58,1715.11,1706.58,1715.11,4200],["2010-06-11",1715.11,1757.78,1672.45,1723.64,10100],["2010-06-14",1706.58,1715.11,1689.51,1715.11,27800],["2010-06-15",1749.24,1749.24,1621.25,1621.25,16100],["2010-06-16",1732.18,1774.84,1715.11,1757.78,25400],["2010-06-17",1791.91,1791.91,1680.98,1749.24,11600],["2010-06-18",1672.45,1732.18,1672.45,1732.18,300],["2010-06-21",1663.91,1740.71,1663.91,1706.58,5000],["2010-06-22",1740.71,1740.71,1663.91,1680.98,9200],["2010-06-23",1629.78,1663.91,1621.25,1655.38,10700],["2010-06-24",1646.85,1706.58,1646.85,1646.85,21400],["2010-06-25",1629.78,1629.78,1604.18,1604.18,15300],["2010-06-28",1621.25,1655.38,1621.25,1621.25,5300],["2010-06-29",1706.58,1706.58,1621.25,1629.78,8100],["2010-06-30",1621.25,1621.25,1621.25,1621.25,3100],["2010-07-01",1629.78,1629.78,1621.25,1629.78,1200],["2010-07-02",1621.25,1621.25,1578.58,1621.25,14500],["2010-07-05",1544.45,1561.52,1535.92,1552.99,16600],["2010-07-06",1544.45,1544.45,1535.92,1535.92,5800],["2010-07-07",1535.92,1552.99,1493.26,1535.92,4000],["2010-07-08",1535.92,1570.05,1518.85,1518.85,18300],["2010-07-09",1535.92,1561.52,1535.92,1561.52,5800],["2010-07-12",1578.58,1578.58,1493.26,1535.92,6200],["2010-07-13",1578.58,1629.78,1518.85,1629.78,38300],["2010-07-14",1535.92,1698.04,1535.92,1587.12,40900],["2010-07-15",1621.25,1621.25,1535.92,1535.92,2600],["2010-07-16",1535.92,1561.52,1535.92,1535.92,14500],["2010-07-19",1544.45,1544.45,1510.32,1527.39,19000],["2010-07-20",1587.12,1587.12,1501.79,1535.92,18700],["2010-07-21",1552.99,1570.05,1518.85,1535.92,19200],["2010-07-22",1544.45,1544.45,1501.79,1535.92,27900],["2010-07-23",1527.39,1527.39,1510.32,1510.32,5800],["2010-07-26",1518.85,1518.85,1493.26,1518.85,10900],["2010-07-27",1518.85,1535.92,1510.32,1527.39,11500],["2010-07-28",1604.18,1612.72,1501.79,1510.32,14100],["2010-07-29",1493.26,1535.92,1484.72,1493.26,4500],["2010-07-30",1510.32,1510.32,1467.66,1467.66,3400],["2010-08-02",1544.45,1544.45,1527.39,1527.39,200],["2010-08-03",1467.66,1493.26,1450.59,1493.26,54400],["2010-08-04",1424.99,1484.72,1407.93,1433.53,13000],["2010-08-05",1433.53,1433.53,1424.99,1433.53,4500],["2010-08-06",1501.79,1501.79,1407.93,1416.46,3700],["2010-08-09",1407.93,1407.93,1331.13,1331.13,20200],["2010-08-10",1331.13,1331.13,1254.33,1331.13,18000],["2010-08-11",1194.6,1322.6,1194.6,1279.93,16000],["2010-08-12",1211.67,1211.67,1211.67,1211.67,6700],["2010-08-13",1288.47,1288.47,1134.87,1160.47,29800],["2010-08-16",1228.74,1245.8,1194.6,1245.8,16800],["2010-08-17",1237.27,1237.27,1237.27,1237.27,5000],["2010-08-18",1297.0,1297.0,1177.54,1211.67,10100],["2010-08-19",1177.54,1177.54,1151.94,1160.47,6900],["2010-08-20",1109.28,1220.2,1109.28,1211.67,14200],["2010-08-23",1220.2,1220.2,1220.2,1220.2,100],["2010-08-24",1134.87,1220.2,1134.87,1220.2,15700],["2010-08-25",1169.01,1169.01,1100.74,1100.74,26000],["2010-08-26",1058.08,1151.94,1058.08,1151.94,22500],["2010-08-27",1058.08,1134.87,1032.48,1109.28,13500],["2010-08-30",1126.34,1177.54,1126.34,1177.54,45500],["2010-08-31",1211.67,1211.67,1134.87,1169.01,23600],["2010-09-01",1134.87,1177.54,1134.87,1169.01,18900],["2010-09-06",1228.74,1245.8,1211.67,1220.2,44400],["2010-09-07",1177.54,1186.07,1151.94,1177.54,10800],["2010-09-08",1117.81,1117.81,1117.81,1117.81,2000],["2010-09-09",1117.81,1177.54,1117.81,1151.94,15100],["2010-09-10",1194.6,1194.6,1109.28,1109.28,22500],["2010-09-13",1186.07,1186.07,1066.61,1109.28,4200],["2010-09-14",1151.94,1151.94,1100.74,1109.28,11600],["2010-09-15",1143.41,1143.41,1092.21,1092.21,6100],["2010-09-16",1126.34,1151.94,1083.68,1151.94,6800],["2010-09-17",1151.94,1177.54,1117.81,1151.94,15400],["2010-09-20",1109.28,1151.94,1109.28,1134.87,7700],["2010-09-21",1186.07,1186.07,1100.74,1100.74,3600],["2010-09-22",1143.41,1143.41,1109.28,1134.87,3800],["2010-09-23",1117.81,1126.34,1100.74,1109.28,4900],["2010-09-24",1126.34,1126.34,1126.34,1126.34,100],["2010-09-27",1109.28,1109.28,1109.28,1109.28,2000],["2010-09-28",1109.28,1126.34,1100.74,1100.74,15400],["2010-09-29",1075.14,1109.28,1041.01,1066.61,26600],["2010-09-30",1049.55,1100.74,1023.95,1100.74,7600],["2010-10-01",998.35,1092.21,998.35,1058.08,5300],["2010-10-04",1066.61,1083.68,1041.01,1041.01,400],["2010-10-05",1083.68,1083.68,998.35,1023.95,10100],["2010-10-06",955.68,1075.14,955.68,1075.14,8100],["2010-10-07",1041.01,1058.08,1041.01,1058.08,1200],["2010-10-08",989.82,998.35,989.82,998.35,2100],["2010-10-11",964.22,1015.41,964.22,981.28,6400],["2010-10-12",955.68,964.22,947.15,947.15,4800],["2010-10-13",955.68,989.82,955.68,964.22,4000],["2010-10-14",1023.95,1023.95,1023.95,1023.95,100],["2010-10-15",1023.95,1023.95,955.68,955.68,14000],["2010-10-18",1023.95,1023.95,964.22,989.82,6900],["2010-10-19",1023.95,1023.95,955.68,981.28,13000],["2010-10-20",972.75,1006.88,972.75,1006.88,200],["2010-10-21",989.82,989.82,921.55,921.55,9200],["2010-10-22",878.89,964.22,870.35,870.35,5600],["2010-10-25",895.95,930.08,895.95,930.08,9000],["2010-10-26",861.82,981.28,861.82,981.28,354300],["2010-10-27",819.16,853.29,819.16,819.16,63500],["2010-10-28",767.96,785.03,767.96,767.96,35400],["2010-10-29",716.76,725.3,716.76,716.76,110000],["2010-11-01",674.1,674.1,674.1,674.1,76200],["2010-11-02",631.43,648.5,631.43,631.43,129000],["2010-11-03",597.3,657.03,588.77,597.3,87000],["2010-11-04",571.7,631.43,571.7,631.43,18500],["2010-11-05",674.1,674.1,674.1,674.1,137500],["2010-11-08",716.76,716.76,674.1,699.7,135700],["2010-11-09",699.7,699.7,657.03,674.1,49600],["2010-11-10",648.5,699.7,648.5,691.16,35300],["2010-11-11",682.63,699.7,648.5,699.7,26100],["2010-11-12",674.1,682.63,639.97,648.5,31200],["2010-11-15",665.57,682.63,631.43,682.63,39100],["2010-11-16",665.57,682.63,639.97,674.1,30100],["2010-11-17",674.1,674.1,631.43,631.43,22900],["2010-11-18",665.57,665.57,622.9,631.43,13400],["2010-11-19",639.97,639.97,605.84,639.97,6900],["2010-11-22",648.5,648.5,631.43,631.43,54300],["2010-11-23",639.97,674.1,639.97,657.03,52700],["2010-11-24",665.57,682.63,665.57,674.1,56000],["2010-11-25",682.63,716.76,631.43,631.43,71900],["2010-11-26",699.7,708.23,674.1,699.7,18800],["2010-11-29",665.57,733.83,665.57,733.83,47900],["2010-11-30",716.76,733.83,716.76,733.83,88700],["2010-12-01",733.83,776.49,725.3,742.36,35500],["2010-12-02",742.36,802.09,733.83,802.09,65000],["2010-12-03",844.76,844.76,802.09,844.76,151300],["2010-12-06",878.89,887.42,861.82,870.35,135300],["2010-12-07",878.89,938.62,836.22,836.22,88800],["2010-12-08",878.89,878.89,827.69,827.69,21200],["2010-12-09",836.22,836.22,793.56,819.16,41700],["2010-12-10",836.22,861.82,810.62,861.82,58900],["2010-12-13",904.49,913.02,904.49,913.02,63500],["2010-12-14",955.68,955.68,853.29,887.42,62600],["2010-12-15",938.62,938.62,844.76,853.29,61400],["2010-12-16",819.16,853.29,810.62,810.62,57100],["2010-12-17",793.56,861.82,776.49,861.82,25200],["2010-12-20",844.76,861.82,802.09,844.76,12300],["2010-12-21",802.09,827.69,793.56,827.69,6800],["2010-12-22",853.29,853.29,750.89,759.43,31600],["2010-12-23",759.43,810.62,759.43,759.43,21900],["2010-12-24",759.43,785.03,759.43,759.43,4900],["2010-12-27",767.96,767.96,742.36,767.96,10100],["2010-12-28",759.43,793.56,759.43,785.03,12900],["2010-12-29",793.56,819.16,776.49,776.49,14700],["2010-12-30",776.49,776.49,759.43,767.96,8700],["2010-12-31",759.43,785.03,750.89,750.89,8400],["2011-01-04",759.43,802.09,759.43,767.96,9800],["2011-01-05",767.96,810.62,750.89,810.62,23200],["2011-01-06",750.89,802.09,733.83,793.56,13000],["2011-01-07",785.03,802.09,776.49,793.56,11600],["2011-01-10",767.96,802.09,767.96,793.56,32800],["2011-01-11",793.56,802.09,793.56,802.09,4000],["2011-01-12",802.09,810.62,785.03,785.03,12700],["2011-01-13",802.09,810.62,802.09,802.09,21100],["2011-01-14",802.09,810.62,767.96,767.96,23000],["2011-01-17",776.49,810.62,776.49,785.03,5500],["2011-01-18",759.43,802.09,759.43,802.09,10500],["2011-01-19",767.96,767.96,767.96,767.96,100],["2011-01-20",793.56,810.62,767.96,767.96,14100],["2011-01-21",776.49,802.09,750.89,802.09,20300],["2011-01-24",742.36,742.36,733.83,742.36,3100],["2011-01-25",716.76,716.76,691.16,691.16,9700],["2011-01-26",742.36,742.36,742.36,742.36,12100],["2011-01-27",785.03,785.03,785.03,785.03,100],["2011-01-28",733.83,767.96,733.83,767.96,1100],["2011-02-08",793.56,793.56,793.56,793.56,100],["2011-02-09",793.56,793.56,750.89,750.89,2500],["2011-02-10",767.96,767.96,725.3,725.3,2900],["2011-02-11",725.3,785.03,725.3,767.96,23200],["2011-02-14",785.03,819.16,767.96,810.62,66600],["2011-02-15",827.69,853.29,827.69,853.29,56300],["2011-02-16",853.29,895.95,853.29,887.42,37700],["2011-02-17",878.89,878.89,878.89,878.89,75200],["2011-02-18",878.89,878.89,878.89,878.89,24300],["2011-02-21",878.89,878.89,819.16,853.29,49900],["2011-02-22",793.56,878.89,793.56,878.89,55400],["2011-02-23",853.29,878.89,853.29,870.35,13500],["2011-02-24",853.29,913.02,853.29,913.02,66100],["2011-02-25",938.62,938.62,913.02,938.62,17900],["2011-02-28",938.62,938.62,895.95,930.08,18200],["2011-03-01",930.08,938.62,921.55,930.08,26200],["2011-03-02",921.55,938.62,921.55,930.08,18600],["2011-03-03",870.35,989.82,870.35,981.28,24200],["2011-03-04",972.75,972.75,887.42,938.62,31600],["2011-03-07",947.15,947.15,921.55,930.08,17000],["2011-03-08",938.62,938.62,913.02,938.62,12400],["2011-03-09",930.08,947.15,904.49,930.08,18700],["2011-03-10",938.62,947.15,913.02,930.08,7600],["2011-03-11",989.82,989.82,938.62,938.62,16700],["2011-03-14",1023.95,1023.95,930.08,938.62,2900],["2011-03-15",972.75,972.75,972.75,972.75,1000],["2011-03-16",972.75,972.75,930.08,930.08,2200],["2011-03-17",930.08,981.28,930.08,981.28,1100],["2011-03-18",989.82,989.82,878.89,938.62,6500],["2011-03-21",938.62,972.75,938.62,964.22,2200],["2011-03-22",955.68,1015.41,895.95,895.95,15200],["2011-03-23",964.22,964.22,895.95,895.95,14300],["2011-03-24",972.75,981.28,895.95,895.95,12700],["2011-03-25",972.75,998.35,972.75,998.35,3500],["2011-03-28",921.55,921.55,921.55,921.55,100],["2011-03-29",870.35,895.95,861.82,895.95,4600],["2011-03-30",802.09,802.09,802.09,802.09,2500],["2011-03-31",802.09,802.09,802.09,802.09,1000],["2011-04-01",759.43,759.43,759.43,759.43,2100],["2011-04-04",767.96,767.96,716.76,716.76,3000],["2011-04-05",716.76,759.43,716.76,759.43,800],["2011-04-06",759.43,759.43,759.43,759.43,1000],["2011-04-07",759.43,759.43,759.43,759.43,1000],["2011-04-08",759.43,759.43,725.3,725.3,2500],["2011-04-13",742.36,742.36,742.36,742.36,0],["2011-04-14",742.36,793.56,742.36,793.56,1600],["2011-04-15",785.03,785.03,785.03,785.03,0],["2011-04-18",836.22,836.22,785.03,827.69,6200],["2011-04-19",819.16,861.82,819.16,861.82,7400],["2011-04-20",878.89,913.02,878.89,913.02,15300],["2011-04-21",921.55,972.75,921.55,972.75,17500],["2011-04-22",938.62,938.62,938.62,938.62,3100],["2011-04-25",989.82,998.35,938.62,938.62,2300],["2011-04-26",989.82,989.82,921.55,921.55,1400],["2011-04-27",904.49,904.49,904.49,904.49,1100],["2011-04-28",844.76,844.76,844.76,844.76,1100],["2011-04-29",793.56,810.62,793.56,810.62,4500],["2011-05-04",827.69,836.22,827.69,836.22,8800],["2011-05-05",785.03,785.03,785.03,785.03,9600],["2011-05-06",827.69,836.22,827.69,836.22,700],["2011-05-09",878.89,878.89,870.35,878.89,11600],["2011-05-10",878.89,878.89,878.89,878.89,0],["2011-05-11",819.16,819.16,819.16,819.16,2500],["2011-05-12",776.49,776.49,767.96,767.96,11400],["2011-05-13",759.43,767.96,733.83,733.83,2400],["2011-05-16",793.56,793.56,691.16,691.16,9300],["2011-05-17",750.89,750.89,742.36,750.89,6900],["2011-05-18",699.7,733.83,699.7,733.83,1600],["2011-05-19",716.76,716.76,716.76,716.76,500],["2011-05-20",716.76,716.76,708.23,716.76,6000],["2011-05-23",674.1,699.7,674.1,699.7,3300],["2011-05-24",631.43,631.43,631.43,631.43,1500],["2011-05-25",597.3,631.43,597.3,631.43,900],["2011-05-26",631.43,631.43,563.17,563.17,25800],["2011-05-27",597.3,597.3,529.04,529.04,2100],["2011-05-30",563.17,563.17,554.64,554.64,9700],["2011-05-31",588.77,588.77,588.77,588.77,3000],["2011-06-01",614.37,622.9,614.37,622.9,11800],["2011-06-02",665.57,665.57,665.57,665.57,3900],["2011-06-03",682.63,682.63,682.63,682.63,1400],["2011-06-06",639.97,639.97,639.97,639.97,100],["2011-06-07",682.63,682.63,682.63,682.63,7800],["2011-06-08",639.97,639.97,639.97,639.97,900],["2011-06-09",682.63,682.63,682.63,682.63,100],["2011-06-10",725.3,725.3,725.3,725.3,500],["2011-06-13",759.43,759.43,759.43,759.43,12500],["2011-06-14",785.03,785.03,785.03,785.03,200],["2011-06-15",776.49,776.49,742.36,742.36,1100],["2011-06-16",733.83,733.83,725.3,725.3,300],["2011-06-17",725.3,725.3,725.3,725.3,0],["2011-06-20",682.63,682.63,682.63,682.63,200],["2011-06-21",639.97,682.63,639.97,682.63,800],["2011-06-22",639.97,639.97,631.43,631.43,1900],["2011-06-23",597.3,597.3,588.77,588.77,900],["2011-06-24",622.9,622.9,622.9,622.9,100],["2011-06-27",622.9,622.9,622.9,622.9,0],["2011-06-28",665.57,665.57,580.24,580.24,10600],["2011-06-29",554.64,554.64,546.1,546.1,200],["2011-06-30",529.04,529.04,520.51,520.51,1800],["2011-07-01",554.64,554.64,554.64,554.64,15100],["2011-07-04",588.77,588.77,588.77,588.77,100],["2011-07-05",622.9,622.9,622.9,622.9,500],["2011-07-06",665.57,665.57,665.57,665.57,100],["2011-07-07",708.23,708.23,708.23,708.23,100],["2011-07-08",665.57,665.57,665.57,665.57,100],["2011-07-11",622.9,622.9,622.9,622.9,100],["2011-07-12",622.9,622.9,622.9,622.9,0],["2011-07-13",580.24,580.24,580.24,580.24,100],["2011-07-14",563.17,563.17,563.17,563.17,100],["2011-07-15",597.3,597.3,588.77,597.3,20900],["2011-07-18",597.3,597.3,597.3,597.3,0],["2011-07-19",597.3,597.3,597.3,597.3,0],["2011-07-20",631.43,631.43,631.43,631.43,1000],["2011-07-21",597.3,631.43,588.77,631.43,400],["2011-07-22",605.84,605.84,605.84,605.84,0],["2011-07-25",571.7,571.7,571.7,571.7,600],["2011-07-26",537.57,537.57,537.57,537.57,2700],["2011-07-27",537.57,537.57,537.57,537.57,0],["2011-07-28",511.97,511.97,511.97,511.97,100],["2011-07-29",477.84,477.84,477.84,477.84,100],["2011-08-01",477.84,477.84,477.84,477.84,0],["2011-08-02",460.78,460.78,452.24,452.24,800],["2011-08-03",426.64,477.84,426.64,477.84,1900],["2011-08-04",494.91,494.91,494.91,494.91,100],["2011-08-05",529.04,529.04,529.04,529.04,100],["2011-08-08",563.17,563.17,529.04,563.17,300],["2011-08-09",520.51,520.51,520.51,520.51,100],["2011-08-10",554.64,554.64,529.04,529.04,200],["2011-08-11",580.24,580.24,580.24,580.24,100],["2011-08-12",605.84,605.84,554.64,605.84,1400],["2011-08-15",554.64,554.64,554.64,554.64,100],["2011-08-16",588.77,588.77,588.77,588.77,100],["2011-08-17",563.17,597.3,563.17,597.3,800],["2011-08-18",554.64,554.64,554.64,554.64,1000],["2011-08-19",554.64,554.64,554.64,554.64,0],["2011-08-22",520.51,520.51,520.51,520.51,2100],["2011-08-23",494.91,494.91,486.37,486.37,1000],["2011-08-24",503.44,511.97,460.78,460.78,4500],["2011-08-25",452.24,452.24,452.24,452.24,4800],["2011-08-26",477.84,477.84,477.84,477.84,400],["2011-08-29",503.44,503.44,503.44,503.44,1300],["2011-08-30",494.91,537.57,494.91,537.57,3400],["2011-08-31",537.57,537.57,537.57,537.57,0],["2011-09-01",503.44,520.51,503.44,520.51,3500],["2011-09-05",486.37,486.37,486.37,486.37,4400],["2011-09-06",460.78,469.31,460.78,469.31,1700],["2011-09-07",452.24,477.84,452.24,477.84,200],["2011-09-08",486.37,494.91,486.37,494.91,5800],["2011-09-09",511.97,511.97,460.78,469.31,5800],["2011-09-12",537.57,537.57,529.04,529.04,5700],["2011-09-13",546.1,563.17,520.51,563.17,14800],["2011-09-14",588.77,588.77,554.64,554.64,2600],["2011-09-15",520.51,520.51,520.51,520.51,2500],["2011-09-16",486.37,546.1,486.37,494.91,3900],["2011-09-19",503.44,511.97,503.44,511.97,2900],["2011-09-20",511.97,511.97,503.44,503.44,500],["2011-09-21",469.31,469.31,469.31,469.31,3800],["2011-09-22",494.91,494.91,469.31,469.31,1100],["2011-09-23",494.91,494.91,494.91,494.91,100],["2011-09-26",494.91,494.91,460.78,460.78,800],["2011-09-27",443.71,477.84,443.71,443.71,5500],["2011-09-28",469.31,469.31,426.64,443.71,5200],["2011-09-29",452.24,452.24,452.24,452.24,0],["2011-09-30",435.18,469.31,426.64,469.31,2700],["2011-10-03",409.58,409.58,409.58,409.58,100],["2011-10-04",392.51,392.51,383.98,392.51,900],["2011-10-05",418.11,418.11,418.11,418.11,900],["2011-10-06",443.71,443.71,443.71,443.71,1400],["2011-10-07",469.31,469.31,469.31,469.31,500],["2011-10-10",469.31,469.31,469.31,469.31,0],["2011-10-11",469.31,469.31,469.31,469.31,0],["2011-10-12",494.91,494.91,494.91,494.91,100],["2011-10-13",460.78,460.78,460.78,460.78,1900],["2011-10-14",435.18,486.37,435.18,469.31,700],["2011-10-17",435.18,435.18,435.18,435.18,100],["2011-10-18",409.58,460.78,409.58,460.78,200],["2011-10-19",460.78,460.78,460.78,460.78,100],["2011-10-20",460.78,460.78,460.78,460.78,0],["2011-10-21",486.37,486.37,486.37,486.37,100],["2011-10-24",460.78,460.78,460.78,460.78,400],["2011-10-25",460.78,460.78,460.78,460.78,0],["2011-10-26",460.78,460.78,460.78,460.78,0],["2011-10-27",460.78,460.78,460.78,460.78,100],["2011-10-28",460.78,460.78,460.78,460.78,200],["2011-10-31",435.18,460.78,435.18,460.78,4000],["2011-11-01",426.64,426.64,426.64,426.64,2000],["2011-11-02",401.05,401.05,401.05,401.05,1000],["2011-11-03",401.05,401.05,401.05,401.05,900],["2011-11-04",401.05,401.05,375.45,375.45,1200],["2011-11-07",409.58,409.58,358.38,358.38,4800],["2011-11-08",358.38,358.38,358.38,358.38,1000],["2011-11-09",375.45,375.45,375.45,375.45,100],["2011-11-10",375.45,375.45,375.45,375.45,0],["2011-11-11",349.85,349.85,349.85,349.85,200],["2011-11-14",349.85,349.85,349.85,349.85,0],["2011-11-15",366.91,366.91,366.91,366.91,100],["2011-11-16",383.98,392.51,383.98,392.51,1000],["2011-11-17",383.98,383.98,366.91,366.91,12200],["2011-11-18",358.38,358.38,358.38,358.38,100],["2011-11-21",341.32,341.32,341.32,341.32,2800],["2011-11-22",358.38,358.38,358.38,358.38,100],["2011-11-23",375.45,375.45,375.45,375.45,100],["2011-11-24",349.85,349.85,349.85,349.85,3700],["2011-11-25",341.32,341.32,341.32,341.32,2000],["2011-11-28",349.85,358.38,341.32,341.32,2300],["2011-11-29",349.85,349.85,349.85,349.85,0],["2011-11-30",332.78,366.91,332.78,366.91,300],["2011-12-01",366.91,375.45,366.91,375.45,200],["2011-12-02",375.45,383.98,375.45,383.98,1300],["2011-12-05",383.98,383.98,383.98,383.98,600],["2011-12-06",358.38,392.51,358.38,392.51,400],["2011-12-07",383.98,383.98,383.98,383.98,0],["2011-12-08",383.98,383.98,383.98,383.98,0],["2011-12-09",401.05,401.05,401.05,401.05,100],["2011-12-12",375.45,426.64,375.45,409.58,500],["2011-12-13",401.05,401.05,401.05,401.05,0],["2011-12-14",426.64,426.64,375.45,375.45,300],["2011-12-15",383.98,383.98,383.98,383.98,2000],["2011-12-16",383.98,401.05,383.98,401.05,900],["2011-12-19",401.05,401.05,401.05,401.05,100],["2011-12-20",375.45,426.64,375.45,418.11,300],["2011-12-21",409.58,409.58,409.58,409.58,0],["2011-12-22",409.58,409.58,409.58,409.58,0],["2011-12-23",409.58,409.58,409.58,409.58,0],["2011-12-26",383.98,418.11,383.98,418.11,400],["2011-12-27",418.11,418.11,418.11,418.11,100],["2011-12-28",418.11,418.11,418.11,418.11,0],["2011-12-29",392.51,392.51,392.51,392.51,700],["2011-12-30",366.91,366.91,366.91,366.91,7600],["2012-01-03",341.32,341.32,341.32,341.32,3100],["2012-01-04",332.78,332.78,324.25,324.25,1400],["2012-01-05",307.18,307.18,307.18,307.18,4000],["2012-01-06",290.12,290.12,290.12,290.12,4000],["2012-01-09",281.59,281.59,281.59,281.59,2700],["2012-01-10",298.65,298.65,298.65,298.65,500],["2012-01-11",315.72,315.72,315.72,315.72,500],["2012-01-12",307.18,307.18,307.18,307.18,500],["2012-01-13",290.12,290.12,290.12,290.12,800],["2012-01-16",273.05,273.05,273.05,273.05,2200],["2012-01-17",290.12,290.12,290.12,290.12,100],["2012-01-18",273.05,307.18,273.05,307.18,1100],["2012-01-19",298.65,298.65,298.65,298.65,100],["2012-01-20",315.72,315.72,315.72,315.72,100],["2012-01-30",332.78,332.78,332.78,332.78,3300],["2012-01-31",349.85,349.85,332.78,332.78,1800],["2012-02-01",332.78,332.78,324.25,324.25,1700],["2012-02-02",341.32,341.32,341.32,341.32,1400],["2012-02-03",358.38,358.38,358.38,358.38,2000],["2012-02-06",341.32,341.32,341.32,341.32,1200],["2012-02-07",358.38,358.38,324.25,324.25,200],["2012-02-08",324.25,324.25,324.25,324.25,900],["2012-02-09",315.72,315.72,307.18,307.18,21700],["2012-02-10",324.25,324.25,290.12,290.12,30000],["2012-02-13",315.72,315.72,290.12,290.12,200],["2012-02-14",324.25,324.25,290.12,290.12,600],["2012-02-15",315.72,315.72,315.72,315.72,0],["2012-02-16",298.65,298.65,298.65,298.65,1200],["2012-02-17",290.12,298.65,281.59,298.65,27000],["2012-02-20",298.65,298.65,298.65,298.65,300],["2012-02-21",315.72,315.72,315.72,315.72,2100],["2012-02-22",332.78,332.78,332.78,332.78,2100],["2012-02-23",349.85,349.85,349.85,349.85,8300],["2012-02-24",366.91,366.91,366.91,366.91,3500],["2012-02-27",392.51,392.51,392.51,392.51,2200],["2012-02-28",418.11,418.11,418.11,418.11,12200],["2012-02-29",443.71,443.71,392.51,443.71,8700],["2012-03-01",435.18,435.18,435.18,435.18,4900],["2012-03-02",460.78,460.78,435.18,435.18,1300],["2012-03-05",486.37,486.37,486.37,486.37,100],["2012-03-06",511.97,511.97,460.78,486.37,7200],["2012-03-07",477.84,520.51,477.84,520.51,7100],["2012-03-08",469.31,477.84,469.31,469.31,14800],["2012-03-09",460.78,460.78,452.24,452.24,2500],["2012-03-12",426.64,426.64,426.64,426.64,1600],["2012-03-13",409.58,409.58,401.05,401.05,4100],["2012-03-14",383.98,418.11,383.98,418.11,4500],["2012-03-15",409.58,409.58,409.58,409.58,100],["2012-03-16",435.18,435.18,435.18,435.18,200],["2012-03-19",460.78,460.78,460.78,460.78,2200],["2012-03-20",486.37,486.37,469.31,469.31,3200],["2012-03-21",503.44,503.44,503.44,503.44,85300],["2012-03-22",537.57,537.57,529.04,529.04,800],["2012-03-23",529.04,529.04,511.97,511.97,8100],["2012-03-26",503.44,520.51,503.44,511.97,8900],["2012-03-27",511.97,529.04,511.97,511.97,15600],["2012-03-28",511.97,511.97,511.97,511.97,1400],["2012-03-29",511.97,546.1,511.97,520.51,18200],["2012-03-30",511.97,511.97,511.97,511.97,100],["2012-04-03",520.51,546.1,520.51,546.1,3000],["2012-04-04",520.51,546.1,511.97,511.97,700],["2012-04-05",529.04,537.57,529.04,537.57,1100],["2012-04-06",511.97,511.97,503.44,511.97,6000],["2012-04-09",520.51,546.1,520.51,546.1,5400],["2012-04-10",580.24,580.24,580.24,580.24,19100],["2012-04-11",614.37,614.37,614.37,614.37,3100],["2012-04-12",657.03,657.03,657.03,657.03,3900],["2012-04-13",699.7,699.7,699.7,699.7,2000],["2012-04-16",742.36,742.36,742.36,742.36,6500],["2012-04-17",793.56,793.56,793.56,793.56,8800],["2012-04-18",844.76,844.76,844.76,844.76,5253900],["2012-04-19",895.95,895.95,895.95,895.95,3017800],["2012-04-20",955.68,955.68,895.95,955.68,76100],["2012-04-23",1006.88,1015.41,1006.88,1015.41,10700],["2012-04-24",1083.68,1083.68,1075.14,1083.68,33200],["2012-04-25",1157.77,1157.77,1157.77,1157.77,2686400],["2012-04-26",1231.87,1231.87,1231.87,1231.87,6100],["2012-04-27",1315.23,1315.23,1315.23,1315.23,25500],["2012-05-02",1398.59,1398.59,1241.13,1250.4,60300],["2012-05-03",1278.18,1333.76,1278.18,1333.76,2250200],["2012-05-04",1426.38,1426.38,1389.33,1407.85,17600],["2012-05-07",1481.95,1481.95,1315.23,1407.85,8200],["2012-05-08",1361.54,1361.54,1305.97,1305.97,2075900],["2012-05-09",1231.87,1231.87,1222.61,1222.61,1100],["2012-05-10",1139.25,1139.25,1139.25,1139.25,49100],["2012-05-11",1065.15,1194.82,1065.15,1139.25,2157100],["2012-05-14",1194.82,1194.82,1102.2,1157.77,41500],["2012-05-15",1176.3,1176.3,1148.51,1157.77,18600],["2012-05-16",1092.94,1148.51,1092.94,1148.51,18000],["2012-05-17",1120.73,1185.56,1120.73,1157.77,20400],["2012-05-18",1185.56,1185.56,1111.46,1148.51,16500],["2012-05-21",1129.99,1213.35,1120.73,1213.35,29200],["2012-05-22",1157.77,1222.61,1157.77,1213.35,13500],["2012-05-23",1185.56,1204.09,1139.25,1185.56,38600],["2012-05-24",1194.82,1222.61,1111.46,1185.56,41500],["2012-05-25",1194.82,1222.61,1157.77,1222.61,59600],["2012-05-28",1222.61,1241.13,1204.09,1222.61,40500],["2012-05-29",1194.82,1213.35,1157.77,1213.35,30600],["2012-05-30",1194.82,1231.87,1194.82,1231.87,33100],["2012-05-31",1222.61,1231.87,1167.04,1213.35,40300],["2012-06-01",1204.09,1213.35,1194.82,1213.35,10300],["2012-06-04",1194.82,1204.09,1167.04,1176.3,16100],["2012-06-05",1204.09,1204.09,1176.3,1194.82,20600],["2012-06-06",1185.56,1222.61,1157.77,1213.35,36200],["2012-06-07",1213.35,1241.13,1185.56,1213.35,36900],["2012-06-08",1194.82,1222.61,1139.25,1222.61,42900],["2012-06-11",1204.09,1222.61,1194.82,1222.61,30400],["2012-06-12",1213.35,1222.61,1204.09,1222.61,23900],["2012-06-13",1194.82,1222.61,1194.82,1222.61,29500],["2012-06-14",1204.09,1213.35,1176.3,1213.35,35500],["2012-06-15",1194.82,1222.61,1176.3,1222.61,53600],["2012-06-18",1204.09,1213.35,1204.09,1213.35,24100],["2012-06-19",1176.3,1204.09,1157.77,1204.09,23500],["2012-06-20",1194.82,1204.09,1194.82,1204.09,30500],["2012-06-21",1194.82,1204.09,1194.82,1204.09,24500],["2012-06-22",1157.77,1194.82,1139.25,1194.82,27400],["2012-06-25",1194.82,1194.82,1129.99,1157.77,23400],["2012-06-26",1111.46,1157.77,1111.46,1157.77,30900],["2012-06-27",1148.51,1157.77,1148.51,1157.77,17700],["2012-06-28",1148.51,1194.82,1139.25,1194.82,12100],["2012-06-29",1176.3,1176.3,1148.51,1167.04,20600],["2012-07-02",1157.77,1167.04,1157.77,1167.04,29000],["2012-07-03",1148.51,1148.51,1129.99,1129.99,16700],["2012-07-04",1176.3,1176.3,1083.68,1129.99,12000],["2012-07-05",1111.46,1139.25,1111.46,1139.25,20500],["2012-07-06",1157.77,1157.77,1129.99,1139.25,16900],["2012-07-09",1148.51,1148.51,1102.2,1139.25,17400],["2012-07-10",1129.99,1129.99,1102.2,1129.99,20700],["2012-07-11",1129.99,1129.99,1092.94,1120.73,10400],["2012-07-12",1111.46,1129.99,1111.46,1129.99,13200],["2012-07-13",1111.46,1157.77,1111.46,1157.77,29000],["2012-07-16",1139.25,1157.77,1139.25,1157.77,10600],["2012-07-17",1148.51,1167.04,1148.51,1167.04,6000],["2012-07-18",1157.77,1167.04,1157.77,1167.04,13500],["2012-07-19",1157.77,1185.56,1157.77,1176.3,33300],["2012-07-20",1176.3,1185.56,1157.77,1176.3,17600],["2012-07-23",1176.3,1185.56,1157.77,1185.56,12000],["2012-07-24",1176.3,1176.3,1148.51,1176.3,15000],["2012-07-25",1157.77,1157.77,1148.51,1148.51,13700],["2012-07-26",1139.25,1139.25,1129.99,1139.25,7900],["2012-07-27",1139.25,1139.25,1129.99,1139.25,13000],["2012-07-30",1139.25,1139.25,1139.25,1139.25,7500],["2012-07-31",1139.25,1157.77,1120.73,1139.25,15600],["2012-08-01",1148.51,1148.51,1148.51,1148.51,7500],["2012-08-02",1157.77,1157.77,1148.51,1157.77,9500],["2012-08-03",1148.51,1148.51,1120.73,1148.51,14500],["2012-08-06",1148.51,1157.77,1148.51,1157.77,10200],["2012-08-07",1157.77,1157.77,1139.25,1139.25,6200],["2012-08-08",1148.51,1148.51,1148.51,1148.51,11000],["2012-08-09",1157.77,1157.77,1139.25,1148.51,18000],["2012-08-10",1157.77,1157.77,1129.99,1148.51,11000],["2012-08-13",1148.51,1148.51,1129.99,1148.51,10400],["2012-08-14",1148.51,1148.51,1129.99,1148.51,8900],["2012-08-15",1148.51,1148.51,1148.51,1148.51,11000],["2012-08-16",1148.51,1148.51,1148.51,1148.51,12000],["2012-08-17",1139.25,1148.51,1139.25,1148.51,11500],["2012-08-20",1148.51,1148.51,1129.99,1148.51,17500],["2012-08-21",1148.51,1148.51,1074.41,1074.41,12200],["2012-08-22",1000.32,1037.37,1000.32,1028.1,3500],["2012-08-23",991.05,991.05,963.27,963.27,7300],["2012-08-24",898.43,991.05,898.43,981.79,27400],["2012-08-27",981.79,1009.58,981.79,1009.58,3000],["2012-08-28",963.27,963.27,963.27,963.27,3000],["2012-08-29",981.79,1028.1,981.79,1028.1,2100],["2012-08-30",1074.41,1074.41,1074.41,1074.41,2000],["2012-08-31",1083.68,1083.68,1083.68,1083.68,2000],["2012-09-04",1083.68,1083.68,1083.68,1083.68,0],["2012-09-05",1083.68,1083.68,1083.68,1083.68,2500],["2012-09-06",1083.68,1083.68,1083.68,1083.68,0],["2012-09-07",1037.37,1037.37,1037.37,1037.37,100],["2012-09-10",1028.1,1028.1,1028.1,1028.1,3000],["2012-09-11",963.27,1018.84,963.27,1018.84,2100],["2012-09-12",1037.37,1037.37,1037.37,1037.37,2000],["2012-09-13",1009.58,1018.84,1009.58,1018.84,2100],["2012-09-14",1018.84,1018.84,954.01,1000.32,2300],["2012-09-17",1000.32,1009.58,935.48,935.48,4700],["2012-09-18",963.27,963.27,963.27,963.27,2000],["2012-09-19",926.22,972.53,926.22,972.53,12600],["2012-09-20",972.53,972.53,972.53,972.53,0],["2012-09-21",907.7,944.74,907.7,944.74,3500],["2012-09-24",926.22,944.74,926.22,944.74,10500],["2012-09-25",926.22,972.53,926.22,972.53,7500],["2012-09-26",907.7,954.01,907.7,954.01,2800],["2012-09-27",963.27,963.27,954.01,954.01,1100],["2012-09-28",954.01,954.01,954.01,954.01,0],["2012-10-01",954.01,954.01,954.01,954.01,0],["2012-10-02",935.48,935.48,926.22,926.22,14700],["2012-10-03",935.48,935.48,935.48,935.48,1000],["2012-10-04",926.22,926.22,926.22,926.22,100],["2012-10-05",944.74,944.74,944.74,944.74,1000],["2012-10-08",954.01,954.01,954.01,954.01,3000],["2012-10-09",889.17,926.22,889.17,926.22,2500],["2012-10-10",926.22,926.22,926.22,926.22,0],["2012-10-11",935.48,935.48,879.91,898.43,27600],["2012-10-12",916.96,916.96,916.96,916.96,1500],["2012-10-15",916.96,916.96,916.96,916.96,0],["2012-10-16",916.96,916.96,916.96,916.96,0],["2012-10-17",907.7,907.7,907.7,907.7,1600],["2012-10-18",852.12,852.12,852.12,852.12,600],["2012-10-19",833.6,833.6,796.55,824.34,700],["2012-10-22",824.34,824.34,768.76,768.76,900],["2012-10-23",722.45,740.98,722.45,740.98,800],["2012-10-24",713.19,731.71,694.66,731.71,1200],["2012-10-25",740.98,740.98,694.66,694.66,1700],["2012-10-26",703.93,703.93,676.14,676.14,6500],["2012-10-29",676.14,676.14,676.14,676.14,0],["2012-10-30",685.4,685.4,685.4,685.4,900],["2012-10-31",685.4,685.4,685.4,685.4,0],["2012-11-01",685.4,685.4,685.4,685.4,800],["2012-11-02",685.4,685.4,685.4,685.4,1200],["2012-11-05",703.93,703.93,703.93,703.93,600],["2012-11-06",722.45,731.71,722.45,731.71,1200],["2012-11-07",731.71,750.24,731.71,750.24,700],["2012-11-08",750.24,750.24,750.24,750.24,600],["2012-11-09",750.24,750.24,750.24,750.24,0],["2012-11-12",759.5,778.02,759.5,759.5,1400],["2012-11-13",768.76,768.76,768.76,768.76,1000],["2012-11-14",768.76,768.76,768.76,768.76,0],["2012-11-15",759.5,759.5,759.5,759.5,500],["2012-11-16",759.5,759.5,759.5,759.5,0],["2012-11-19",713.19,805.81,713.19,805.81,4800],["2012-11-20",805.81,805.81,805.81,805.81,0],["2012-11-21",805.81,805.81,805.81,805.81,0],["2012-11-22",815.07,824.34,815.07,824.34,1000],["2012-11-23",824.34,824.34,824.34,824.34,0],["2012-11-26",824.34,824.34,824.34,824.34,800],["2012-11-27",824.34,824.34,824.34,824.34,0],["2012-11-28",796.55,879.91,778.02,778.02,1200],["2012-11-29",768.76,768.76,768.76,768.76,1100],["2012-11-30",768.76,796.55,768.76,796.55,1000],["2012-12-03",815.07,824.34,740.98,778.02,1800],["2012-12-04",778.02,787.29,778.02,787.29,900],["2012-12-05",787.29,787.29,787.29,787.29,0],["2012-12-06",740.98,787.29,740.98,787.29,1200],["2012-12-07",805.81,805.81,805.81,805.81,700],["2012-12-10",833.6,852.12,833.6,842.86,2000],["2012-12-11",842.86,842.86,842.86,842.86,0],["2012-12-12",787.29,787.29,787.29,787.29,100],["2012-12-13",768.76,768.76,768.76,768.76,500],["2012-12-14",759.5,759.5,740.98,740.98,1500],["2012-12-17",759.5,759.5,759.5,759.5,700],["2012-12-18",759.5,759.5,759.5,759.5,0],["2012-12-19",759.5,759.5,759.5,759.5,0],["2012-12-20",759.5,759.5,759.5,759.5,0],["2012-12-21",759.5,759.5,759.5,759.5,0],["2012-12-24",713.19,713.19,713.19,713.19,1100],["2012-12-25",722.45,740.98,713.19,713.19,1700],["2012-12-26",759.5,759.5,713.19,713.19,10300],["2012-12-27",666.88,694.66,666.88,694.66,700],["2012-12-28",694.66,694.66,694.66,694.66,0],["2013-01-02",713.19,713.19,657.62,657.62,4500],["2013-01-03",657.62,657.62,657.62,657.62,0],["2013-01-04",694.66,694.66,694.66,694.66,100],["2013-01-07",694.66,694.66,694.66,694.66,0],["2013-01-08",722.45,722.45,685.4,713.19,500],["2013-01-09",759.5,759.5,722.45,722.45,3500],["2013-01-10",722.45,722.45,722.45,722.45,0],["2013-01-11",694.66,694.66,685.4,685.4,2000],["2013-01-14",703.93,713.19,703.93,713.19,1000],["2013-01-15",713.19,778.02,713.19,778.02,6400],["2013-01-16",787.29,833.6,778.02,787.29,12100],["2013-01-17",824.34,842.86,824.34,842.86,5300],["2013-01-18",879.91,879.91,879.91,879.91,4500],["2013-01-21",870.65,870.65,833.6,833.6,4000],["2013-01-22",750.24,815.07,750.24,815.07,28100],["2013-01-23",750.24,805.81,750.24,796.55,2300],["2013-01-24",815.07,824.34,815.07,824.34,7200],["2013-01-25",740.98,842.86,740.98,842.86,21900],["2013-01-28",833.6,833.6,833.6,833.6,0],["2013-01-29",833.6,833.6,833.6,833.6,0],["2013-01-30",833.6,833.6,833.6,833.6,0],["2013-01-31",824.34,824.34,824.34,824.34,3000],["2013-02-01",824.34,824.34,824.34,824.34,0],["2013-02-04",824.34,824.34,824.34,824.34,0],["2013-02-05",824.34,824.34,824.34,824.34,0],["2013-02-06",824.34,824.34,824.34,824.34,0],["2013-02-07",824.34,824.34,824.34,824.34,0],["2013-02-08",824.34,824.34,824.34,824.34,0],["2013-02-18",796.55,796.55,796.55,796.55,2000],["2013-02-19",796.55,796.55,796.55,796.55,0],["2013-02-20",731.71,796.55,731.71,796.55,3300],["2013-02-21",731.71,778.02,731.71,778.02,3900],["2013-02-22",796.55,796.55,796.55,796.55,200],["2013-02-25",796.55,796.55,796.55,796.55,0],["2013-02-26",796.55,796.55,796.55,796.55,0],["2013-02-27",796.55,796.55,796.55,796.55,0],["2013-02-28",815.07,815.07,815.07,815.07,200],["2013-03-01",740.98,740.98,740.98,740.98,100],["2013-03-04",787.29,787.29,787.29,787.29,500],["2013-03-05",787.29,787.29,787.29,787.29,0],["2013-03-06",796.55,796.55,796.55,796.55,11100],["2013-03-07",796.55,796.55,796.55,796.55,0],["2013-03-08",768.76,768.76,768.76,768.76,500],["2013-03-11",768.76,768.76,768.76,768.76,0],["2013-03-12",768.76,768.76,768.76,768.76,0],["2013-03-13",722.45,722.45,722.45,722.45,100],["2013-03-14",722.45,722.45,722.45,722.45,0],["2013-03-15",722.45,722.45,722.45,722.45,0],["2013-03-18",722.45,731.71,722.45,731.71,12700],["2013-03-19",731.71,731.71,731.71,731.71,0],["2013-03-20",666.88,713.19,666.88,713.19,300],["2013-03-21",731.71,731.71,731.71,731.71,100],["2013-03-22",731.71,731.71,731.71,731.71,0],["2013-03-25",731.71,731.71,731.71,731.71,0],["2013-03-26",731.71,731.71,731.71,731.71,0],["2013-03-27",731.71,731.71,731.71,731.71,0],["2013-03-28",731.71,731.71,731.71,731.71,0],["2013-03-29",731.71,731.71,731.71,731.71,100],["2013-04-01",703.93,703.93,703.93,703.93,100],["2013-04-02",703.93,703.93,703.93,703.93,0],["2013-04-03",703.93,703.93,703.93,703.93,0],["2013-04-04",703.93,750.24,703.93,750.24,400],["2013-04-05",750.24,750.24,750.24,750.24,0],["2013-04-08",740.98,778.02,740.98,778.02,600],["2013-04-09",778.02,778.02,778.02,778.02,0],["2013-04-10",778.02,778.02,778.02,778.02,2200000],["2013-04-11",778.02,778.02,778.02,778.02,0],["2013-04-12",778.02,778.02,778.02,778.02,0],["2013-04-15",778.02,778.02,778.02,778.02,0],["2013-04-16",778.02,778.02,778.02,778.02,0],["2013-04-17",778.02,778.02,778.02,778.02,0],["2013-04-18",778.02,778.02,778.02,778.02,0],["2013-04-22",778.02,778.02,778.02,778.02,0],["2013-04-23",778.02,778.02,778.02,778.02,0],["2013-04-24",778.02,778.02,778.02,778.02,0],["2013-04-25",778.02,778.02,778.02,778.02,0],["2013-04-26",778.02,778.02,778.02,778.02,0],["2013-05-02",778.02,778.02,778.02,778.02,0],["2013-05-03",778.02,778.02,778.02,778.02,0],["2013-05-06",778.02,778.02,778.02,778.02,0],["2013-05-07",778.02,778.02,778.02,778.02,0],["2013-05-08",778.02,778.02,778.02,778.02,0],["2013-05-09",778.02,778.02,778.02,778.02,0],["2013-05-10",778.02,778.02,778.02,778.02,0],["2013-05-13",778.02,778.02,778.02,778.02,0],["2013-05-14",703.93,703.93,703.93,703.93,100],["2013-05-15",703.93,703.93,703.93,703.93,0],["2013-05-16",639.09,639.09,639.09,639.09,100],["2013-05-17",639.09,639.09,639.09,639.09,0],["2013-05-20",639.09,639.09,639.09,639.09,0],["2013-05-21",639.09,639.09,639.09,639.09,0],["2013-05-22",583.52,583.52,583.52,583.52,100],["2013-05-23",583.52,583.52,583.52,583.52,0],["2013-05-24",583.52,583.52,583.52,583.52,0],["2013-05-27",583.52,583.52,583.52,583.52,0],["2013-05-28",574.26,574.26,574.26,574.26,1000],["2013-05-29",574.26,574.26,574.26,574.26,0],["2013-05-30",574.26,574.26,574.26,574.26,0],["2013-05-31",518.68,518.68,518.68,518.68,200],["2013-06-03",555.73,555.73,518.68,518.68,3900],["2013-06-04",518.68,518.68,518.68,518.68,0],["2013-06-05",527.95,527.95,527.95,527.95,500],["2013-06-06",546.47,564.99,546.47,564.99,900],["2013-06-07",583.52,583.52,574.26,574.26,1900],["2013-06-10",592.78,592.78,592.78,592.78,500],["2013-06-11",592.78,629.83,592.78,629.83,11000],["2013-06-12",629.83,629.83,629.83,629.83,0],["2013-06-13",676.14,676.14,676.14,676.14,4900],["2013-06-14",731.71,731.71,666.88,685.4,10500],["2013-06-17",676.14,676.14,676.14,676.14,16200],["2013-06-18",676.14,676.14,676.14,676.14,0],["2013-06-19",676.14,676.14,676.14,676.14,0],["2013-06-20",676.14,676.14,676.14,676.14,50],["2013-06-21",713.19,722.45,703.93,703.93,46500],["2013-06-24",703.93,703.93,703.93,703.93,0],["2013-06-25",703.93,703.93,703.93,703.93,0],["2013-06-26",740.98,740.98,740.98,740.98,200],["2013-06-27",740.98,740.98,740.98,740.98,0],["2013-06-28",740.98,740.98,740.98,740.98,0],["2013-07-01",740.98,740.98,740.98,740.98,0],["2013-07-02",740.98,740.98,740.98,740.98,0],["2013-07-03",740.98,740.98,740.98,740.98,0],["2013-07-04",740.98,740.98,740.98,740.98,0],["2013-07-05",740.98,740.98,740.98,740.98,0],["2013-07-08",740.98,740.98,740.98,740.98,0],["2013-07-09",740.98,740.98,740.98,740.98,0],["2013-07-10",740.98,740.98,740.98,740.98,0],["2013-07-11",740.98,740.98,740.98,740.98,0],["2013-07-12",740.98,740.98,740.98,740.98,0],["2013-07-15",740.98,740.98,740.98,740.98,0],["2013-07-16",740.98,740.98,740.98,740.98,0],["2013-07-17",740.98,740.98,740.98,740.98,0],["2013-07-18",740.98,740.98,740.98,740.98,0],["2013-07-19",740.98,740.98,740.98,740.98,0],["2013-07-22",740.98,740.98,740.98,740.98,0],["2013-07-23",740.98,740.98,740.98,740.98,0],["2013-07-24",740.98,740.98,740.98,740.98,0],["2013-07-25",740.98,740.98,740.98,740.98,0],["2013-07-26",740.98,740.98,740.98,740.98,0],["2013-07-29",740.98,740.98,740.98,740.98,0],["2013-07-30",740.98,740.98,740.98,740.98,0],["2013-07-31",740.98,740.98,740.98,740.98,0],["2013-08-01",740.98,740.98,740.98,740.98,0],["2013-08-02",740.98,740.98,740.98,740.98,0],["2013-08-05",740.98,740.98,740.98,740.98,0],["2013-08-06",740.98,740.98,740.98,740.98,0],["2013-08-07",740.98,740.98,740.98,740.98,0],["2013-08-08",740.98,740.98,740.98,740.98,0],["2013-08-09",740.98,740.98,740.98,740.98,0],["2013-08-12",740.98,740.98,740.98,740.98,0],["2013-08-13",740.98,740.98,740.98,740.98,0],["2013-08-14",740.98,740.98,740.98,740.98,0],["2013-08-15",740.98,740.98,740.98,740.98,0],["2013-08-16",740.98,740.98,740.98,740.98,0],["2013-08-19",740.98,740.98,740.98,740.98,0],["2013-08-20",740.98,740.98,740.98,740.98,0],["2013-08-21",740.98,740.98,740.98,740.98,0],["2013-08-22",740.98,740.98,740.98,740.98,0],["2013-08-23",740.98,740.98,740.98,740.98,0],["2013-08-26",740.98,740.98,740.98,740.98,0],["2013-08-27",740.98,740.98,740.98,740.98,0],["2013-08-28",740.98,740.98,740.98,740.98,0],["2013-08-29",740.98,740.98,740.98,740.98,0],["2013-08-30",740.98,740.98,740.98,740.98,0],["2013-09-03",740.98,740.98,740.98,740.98,0],["2013-09-04",740.98,740.98,740.98,740.98,0],["2013-09-05",740.98,740.98,740.98,740.98,0],["2013-09-06",740.98,740.98,740.98,740.98,0],["2013-09-09",740.98,740.98,740.98,740.98,0],["2013-09-10",740.98,740.98,740.98,740.98,0],["2013-09-11",740.98,740.98,740.98,740.98,0],["2013-09-12",740.98,740.98,740.98,740.98,0],["2013-09-13",740.98,740.98,740.98,740.98,0],["2013-09-16",787.29,787.29,787.29,787.29,100],["2013-09-17",713.19,713.19,713.19,713.19,100],["2013-09-18",740.98,740.98,648.35,648.35,300],["2013-09-19",648.35,648.35,648.35,648.35,0],["2013-09-20",648.35,648.35,648.35,648.35,0],["2013-09-23",648.35,648.35,648.35,648.35,0],["2013-09-24",648.35,648.35,648.35,648.35,0],["2013-09-25",648.35,648.35,648.35,648.35,1000],["2013-09-26",648.35,648.35,648.35,648.35,6800],["2013-09-27",648.35,648.35,648.35,648.35,0],["2013-09-30",648.35,648.35,648.35,648.35,0],["2013-10-01",648.35,666.88,648.35,648.35,12000],["2013-10-02",648.35,648.35,648.35,648.35,0],["2013-10-03",648.35,648.35,648.35,648.35,0],["2013-10-04",648.35,648.35,648.35,648.35,0],["2013-10-07",639.09,639.09,639.09,639.09,5500],["2013-10-08",639.09,639.09,639.09,639.09,0],["2013-10-09",639.09,639.09,639.09,639.09,0],["2013-10-10",639.09,639.09,639.09,639.09,0],["2013-10-11",629.83,629.83,629.83,629.83,100],["2013-10-14",629.83,639.09,602.04,611.3,1300],["2013-10-15",574.26,574.26,574.26,574.26,100],["2013-10-16",574.26,574.26,574.26,574.26,0],["2013-10-17",518.68,611.3,518.68,602.04,2900],["2013-10-18",602.04,611.3,546.47,611.3,12900],["2013-10-21",639.09,639.09,639.09,639.09,5000],["2013-10-22",639.09,639.09,639.09,639.09,0],["2013-10-23",639.09,639.09,639.09,639.09,0],["2013-10-24",639.09,639.09,639.09,639.09,0],["2013-10-25",629.83,629.83,629.83,629.83,8000],["2013-10-28",629.83,629.83,629.83,629.83,0],["2013-10-29",629.83,629.83,629.83,629.83,0],["2013-10-30",602.04,602.04,602.04,602.04,500],["2013-10-31",602.04,602.04,602.04,602.04,0],["2013-11-01",555.73,555.73,555.73,555.73,1000],["2013-11-04",555.73,555.73,555.73,555.73,0],["2013-11-05",555.73,555.73,555.73,555.73,1600],["2013-11-06",555.73,555.73,555.73,555.73,0],["2013-11-07",555.73,555.73,555.73,555.73,1000],["2013-11-08",555.73,555.73,555.73,555.73,0],["2013-11-11",555.73,555.73,555.73,555.73,0],["2013-11-12",555.73,555.73,555.73,555.73,0],["2013-11-13",564.99,564.99,564.99,564.99,1700],["2013-11-14",602.04,602.04,602.04,602.04,200],["2013-11-15",602.04,602.04,602.04,602.04,5000],["2013-11-18",602.04,611.3,602.04,611.3,6100],["2013-11-19",602.04,620.57,602.04,620.57,6100],["2013-11-20",648.35,648.35,648.35,648.35,100],["2013-11-21",685.4,694.66,592.78,592.78,1600],["2013-11-22",648.35,648.35,639.09,639.09,9200],["2013-11-25",685.4,685.4,639.09,685.4,12800],["2013-11-26",685.4,740.98,685.4,685.4,10200],["2013-11-27",648.35,648.35,620.57,620.57,3600],["2013-11-28",620.57,620.57,620.57,620.57,0],["2013-11-29",620.57,620.57,620.57,620.57,0],["2013-12-02",574.26,666.88,564.99,639.09,800],["2013-12-03",676.14,676.14,676.14,676.14,100],["2013-12-04",694.66,694.66,694.66,694.66,100],["2013-12-05",694.66,694.66,694.66,694.66,100],["2013-12-06",694.66,694.66,694.66,694.66,0],["2013-12-09",722.45,722.45,722.45,722.45,100],["2013-12-10",722.45,722.45,722.45,722.45,0],["2013-12-11",722.45,722.45,722.45,722.45,0],["2013-12-12",759.5,759.5,759.5,759.5,100],["2013-12-13",759.5,759.5,759.5,759.5,0],["2013-12-16",759.5,759.5,759.5,759.5,0],["2013-12-17",759.5,759.5,759.5,759.5,0],["2013-12-18",759.5,759.5,759.5,759.5,0],["2013-12-19",759.5,759.5,759.5,759.5,0],["2013-12-20",759.5,759.5,759.5,759.5,0],["2013-12-23",759.5,759.5,759.5,759.5,0],["2013-12-24",759.5,759.5,759.5,759.5,0],["2013-12-25",759.5,759.5,759.5,759.5,0],["2013-12-26",759.5,759.5,759.5,759.5,0],["2013-12-27",759.5,759.5,759.5,759.5,0],["2013-12-30",694.66,694.66,694.66,694.66,1000],["2013-12-31",722.45,759.5,722.45,759.5,2900],["2014-01-02",787.29,787.29,787.29,787.29,100],["2014-01-03",787.29,833.6,787.29,787.29,700],["2014-01-06",833.6,833.6,824.34,824.34,1300],["2014-01-07",824.34,824.34,824.34,824.34,900],["2014-01-08",824.34,824.34,824.34,824.34,0],["2014-01-09",879.91,879.91,879.91,879.91,1400],["2014-01-10",879.91,879.91,879.91,879.91,0],["2014-01-13",879.91,879.91,879.91,879.91,0],["2014-01-14",879.91,879.91,879.91,879.91,0],["2014-01-15",907.7,907.7,907.7,907.7,8400],["2014-01-16",916.96,916.96,916.96,916.96,5000],["2014-01-17",916.96,926.22,916.96,926.22,800],["2014-01-20",926.22,944.74,926.22,944.74,7400],["2014-01-21",944.74,944.74,944.74,944.74,0],["2014-01-22",981.79,981.79,944.74,944.74,28800],["2014-01-23",944.74,944.74,944.74,944.74,0],["2014-01-24",944.74,944.74,944.74,944.74,0],["2014-01-27",954.01,954.01,954.01,954.01,900],["2014-02-06",870.65,870.65,870.65,870.65,100],["2014-02-07",935.48,935.48,805.81,805.81,300],["2014-02-10",731.71,879.91,731.71,852.12,2300],["2014-02-11",852.12,852.12,852.12,852.12,0],["2014-02-12",852.12,852.12,852.12,852.12,0],["2014-02-13",852.12,852.12,768.76,842.86,800],["2014-02-14",898.43,898.43,898.43,898.43,100],["2014-02-17",898.43,898.43,898.43,898.43,0],["2014-02-18",898.43,898.43,898.43,898.43,0],["2014-02-19",972.53,972.53,972.53,972.53,800],["2014-02-20",972.53,972.53,972.53,972.53,0],["2014-02-21",972.53,972.53,972.53,972.53,0],["2014-02-24",879.91,926.22,879.91,926.22,1400],["2014-02-25",926.22,926.22,926.22,926.22,0],["2014-02-26",926.22,926.22,926.22,926.22,0],["2014-02-27",926.22,926.22,926.22,926.22,0],["2014-02-28",926.22,926.22,926.22,926.22,0],["2014-03-03",926.22,926.22,926.22,926.22,0],["2014-03-04",926.22,926.22,926.22,926.22,0],["2014-03-05",926.22,926.22,926.22,926.22,0],["2014-03-06",935.48,935.48,833.6,935.48,400],["2014-03-07",879.91,944.74,861.38,944.74,3100],["2014-03-10",852.12,926.22,852.12,861.38,6500],["2014-03-11",861.38,861.38,861.38,861.38,3500],["2014-03-12",805.81,861.38,805.81,861.38,2300],["2014-03-13",926.22,926.22,805.81,926.22,3500],["2014-03-14",926.22,926.22,879.91,879.91,600],["2014-03-17",833.6,916.96,833.6,916.96,14000],["2014-03-18",879.91,926.22,833.6,926.22,2600],["2014-03-19",916.96,944.74,916.96,944.74,13900],["2014-03-20",898.43,1000.32,861.38,1000.32,4100],["2014-03-21",1000.32,1000.32,1000.32,1000.32,0],["2014-03-24",926.22,972.53,907.7,916.96,11900],["2014-03-25",907.7,954.01,907.7,954.01,28600],["2014-03-26",981.79,981.79,981.79,981.79,7000],["2014-03-27",889.17,954.01,889.17,954.01,1200],["2014-03-28",954.01,954.01,954.01,954.01,0],["2014-03-31",954.01,954.01,954.01,954.01,22250000],["2014-04-01",981.79,1009.58,926.22,944.74,46100],["2014-04-02",981.79,1009.58,981.79,1009.58,9400],["2014-04-03",1018.84,1102.2,1018.84,1102.2,56400],["2014-04-04",1018.84,1204.09,1018.84,1194.82,1507300],["2014-04-07",1204.09,1305.97,1204.09,1296.71,24300],["2014-04-08",1426.38,1426.38,1296.71,1407.85,411700],["2014-04-10",1528.26,1528.26,1315.23,1315.23,204300],["2014-04-11",1250.4,1250.4,1250.4,1250.4,1286200],["2014-04-14",1148.51,1148.51,1148.51,1148.51,100],["2014-04-15",1148.51,1148.51,1148.51,1148.51,1680360],["2014-04-16",1148.51,1148.51,1120.73,1120.73,6300],["2014-04-17",1120.73,1120.73,1120.73,1120.73,1450100],["2014-04-18",1129.99,1204.09,1120.73,1120.73,44600],["2014-04-21",1120.73,1213.35,1120.73,1120.73,1494700],["2014-04-22",1148.51,1157.77,1129.99,1148.51,160900],["2014-04-23",1157.77,1222.61,1157.77,1222.61,305000],["2014-04-24",1250.4,1250.4,1185.56,1194.82,43700],["2014-04-25",1268.92,1268.92,1167.04,1167.04,560800],["2014-04-28",1167.04,1204.09,1167.04,1167.04,616700],["2014-04-29",1278.18,1278.18,1111.46,1139.25,56400],["2014-05-05",1148.51,1148.51,1111.46,1111.46,641700],["2014-05-06",1111.46,1204.09,1111.46,1129.99,1981700],["2014-05-07",1129.99,1176.3,1129.99,1176.3,962100],["2014-05-08",1139.25,1157.77,1139.25,1157.77,55500],["2014-05-09",1148.51,1185.56,1148.51,1148.51,175300],["2014-05-12",1148.51,1148.51,1120.73,1120.73,60300],["2014-05-13",1120.73,1129.99,1120.73,1120.73,412800],["2014-05-14",1120.73,1204.09,1120.73,1204.09,44700],["2014-05-15",1176.3,1204.09,1176.3,1194.82,210700],["2014-05-16",1194.82,1194.82,1185.56,1185.56,93600],["2014-05-19",1185.56,1222.61,1167.04,1222.61,64900],["2014-05-20",1194.82,1250.4,1185.56,1250.4,55500],["2014-05-21",1222.61,1222.61,1185.56,1204.09,61200],["2014-05-22",1204.09,1204.09,1185.56,1194.82,61000],["2014-05-23",1194.82,1204.09,1194.82,1194.82,54800],["2014-05-26",1194.82,1204.09,1194.82,1194.82,48900],["2014-05-27",1204.09,1204.09,1167.04,1204.09,52000],["2014-05-28",1194.82,1204.09,1139.25,1139.25,57900],["2014-05-29",1139.25,1148.51,1139.25,1139.25,51600],["2014-05-30",1139.25,1148.51,1139.25,1139.25,42800],["2014-06-02",1148.51,1157.77,1139.25,1139.25,55500],["2014-06-03",1148.51,1194.82,1139.25,1194.82,33000],["2014-06-04",1167.04,1278.18,1167.04,1278.18,306660],["2014-06-05",1185.56,1222.61,1185.56,1204.09,157000],["2014-06-06",1204.09,1324.49,1157.77,1324.49,65000],["2014-06-09",1454.16,1454.16,1315.23,1389.33,98100],["2014-06-10",1398.59,1407.85,1343.02,1389.33,481000],["2014-06-11",1389.33,1407.85,1343.02,1398.59,65200],["2014-06-12",1398.59,1417.12,1343.02,1343.02,255000],["2014-06-13",1343.02,1398.59,1324.49,1333.76,658040],["2014-06-16",1333.76,1370.8,1296.71,1296.71,72500],["2014-06-17",1305.97,1333.76,1268.92,1287.45,96500],["2014-06-18",1305.97,1333.76,1278.18,1287.45,59500],["2014-06-19",1296.71,1315.23,1278.18,1287.45,55300],["2014-06-20",1287.45,1407.85,1287.45,1398.59,82800],["2014-06-23",1417.12,1537.52,1417.12,1528.26,209200],["2014-06-24",1593.1,1676.46,1528.26,1676.46,301200],["2014-06-25",1667.2,1843.18,1620.88,1843.18,278500],["2014-06-26",1843.18,1843.18,1713.51,1769.08,316000],["2014-06-27",1713.51,1769.08,1713.51,1759.82,124300],["2014-06-30",1713.51,1759.82,1713.51,1759.82,117300],["2014-07-01",1759.82,1769.08,1713.51,1769.08,126300],["2014-07-02",1759.82,1787.6,1732.03,1787.6,124000],["2014-07-03",1806.13,1815.39,1778.34,1806.13,160700],["2014-07-04",1843.18,1870.96,1806.13,1843.18,201600],["2014-07-07",1852.44,1852.44,1806.13,1806.13,115000],["2014-07-08",1759.82,1787.6,1713.51,1759.82,120200],["2014-07-09",1741.29,1787.6,1713.51,1787.6,184700],["2014-07-10",1806.13,1806.13,1778.34,1778.34,122400],["2014-07-11",1806.13,1806.13,1759.82,1769.08,216460],["2014-07-14",1806.13,1806.13,1769.08,1787.6,108100],["2014-07-15",1787.6,1815.39,1769.08,1815.39,148000],["2014-07-16",1806.13,1824.65,1787.6,1815.39,138800],["2014-07-17",1815.39,1815.39,1778.34,1815.39,1629900],["2014-07-18",1815.39,1824.65,1796.87,1824.65,303200],["2014-07-21",1833.91,1908.01,1815.39,1908.01,789600],["2014-07-22",1908.01,1917.27,1852.44,1889.49,131200],["2014-07-23",1889.49,1908.01,1870.96,1898.75,120000],["2014-07-24",1898.75,2083.99,1880.23,2083.99,523300],["2014-07-25",2083.99,2176.62,2065.47,2139.57,450300],["2014-07-28",2130.3,2139.57,2074.73,2074.73,130200],["2014-07-29",2037.68,2065.47,2028.42,2037.68,97100],["2014-07-30",1991.37,2037.68,1991.37,2028.42,106800],["2014-07-31",2009.9,2046.95,2009.9,2037.68,123200],["2014-08-01",2037.68,2046.95,1991.37,2037.68,180300],["2014-08-04",2028.42,2241.45,2019.16,2241.45,2899300],["2014-08-05",2222.93,2463.74,2222.93,2463.74,416100],["2014-08-06",2547.1,2593.41,2463.74,2593.41,157200],["2014-08-07",2593.41,2686.04,2500.79,2547.1,127300],["2014-08-08",2547.1,2593.41,2454.48,2454.48,132200],["2014-08-11",2408.17,2454.48,2269.24,2269.24,165100],["2014-08-12",2176.62,2195.14,2083.99,2083.99,264100],["2014-08-13",2130.3,2130.3,1945.06,2000.63,170100],["2014-08-14",1806.13,1982.11,1806.13,1852.44,99000],["2014-08-15",1852.44,1945.06,1787.6,1852.44,92700],["2014-08-18",1870.96,1945.06,1852.44,1945.06,135800],["2014-08-19",1945.06,1954.32,1898.75,1898.75,113700],["2014-08-20",1898.75,1945.06,1852.44,1880.23,105900],["2014-08-21",1880.23,1917.27,1852.44,1852.44,109600],["2014-08-22",1852.44,1898.75,1806.13,1806.13,109700],["2014-08-25",1806.13,1833.91,1778.34,1796.87,120000],["2014-08-26",1796.87,1833.91,1778.34,1787.6,53100],["2014-08-27",1778.34,1815.39,1759.82,1787.6,72200],["2014-08-28",1787.6,1963.59,1778.34,1963.59,670600],["2014-08-29",2037.68,2158.09,1972.85,2158.09,695400],["2014-09-03",2204.4,2371.12,2158.09,2343.34,394200],["2014-09-04",2417.43,2417.43,2111.78,2222.93,369000],["2014-09-05",2176.62,2176.62,2019.16,2111.78,294600],["2014-09-08",2111.78,2130.3,1982.11,1982.11,159700],["2014-09-09",1991.37,2056.21,1815.39,1815.39,274700],["2014-09-10",1778.34,1991.37,1778.34,1991.37,487300],["2014-09-11",2037.68,2185.88,2009.9,2185.88,686500],["2014-09-12",2222.93,2222.93,2083.99,2130.3,259800],["2014-09-15",2121.04,2176.62,2037.68,2037.68,259600],["2014-09-16",2083.99,2176.62,1991.37,2130.3,382300],["2014-09-17",2130.3,2343.34,2037.68,2343.34,736500],["2014-09-18",2454.48,2500.79,2222.93,2222.93,384100],["2014-09-19",2000.63,2222.93,2000.63,2083.99,162800],["2014-09-22",2037.68,2222.93,2037.68,2130.3,320500],["2014-09-23",2037.68,2343.34,2037.68,2306.29,487600],["2014-09-24",2343.34,2343.34,2176.62,2176.62,95200],["2014-09-25",2176.62,2269.24,2176.62,2213.66,144600],["2014-09-26",2222.93,2361.86,2176.62,2269.24,244300],["2014-09-29",2269.24,2491.53,2222.93,2491.53,565600],["2014-09-30",2547.1,2556.37,2454.48,2528.58,146300],["2014-10-01",2593.41,2778.66,2547.1,2760.13,350900],["2014-10-02",2778.66,2778.66,2639.73,2639.73,272300],["2014-10-03",2593.41,2648.99,2547.1,2593.41,244900],["2014-10-06",2593.41,2639.73,2547.1,2621.2,230700],["2014-10-07",2639.73,2778.66,2639.73,2769.4,297300],["2014-10-08",2732.35,2778.66,2686.04,2686.04,277200],["2014-10-09",2676.77,2732.35,2639.73,2686.04,224600],["2014-10-10",2704.56,2778.66,2639.73,2778.66,253800],["2014-10-13",2732.35,2778.66,2686.04,2732.35,241700],["2014-10-14",2732.35,3000.95,2686.04,3000.95,1051400],["2014-10-15",3010.21,3158.41,2963.9,3149.15,548100],["2014-10-16",3149.15,3204.72,2834.23,3075.05,760900],["2014-10-17",2871.28,3149.15,2769.4,3121.36,1037400],["2014-10-20",3149.15,3195.46,3056.52,3176.93,462900],["2014-10-21",3195.46,3195.46,3121.36,3139.88,442500],["2014-10-22",3149.15,3427.01,3112.1,3408.49,779700],["2014-10-23",3408.49,3528.9,3380.7,3427.01,638500],["2014-10-24",3427.01,3519.63,3343.65,3343.65,486200],["2014-10-27",3251.03,3380.7,3241.77,3288.08,557100],["2014-10-28",3241.77,3334.39,3186.2,3297.34,284000],["2014-10-29",3297.34,3621.52,3241.77,3621.52,1109600],["2014-10-30",3723.4,3982.74,3612.26,3982.74,880000],["2014-10-31",4075.37,4381.02,3982.74,4381.02,625100],["2014-11-03",4816.34,4816.34,4408.8,4816.34,423600],["2014-11-04",5112.73,5112.73,4584.79,4584.79,221900],["2014-11-05",4538.48,4594.05,4445.85,4538.48,251680],["2014-11-06",4492.16,4631.1,4482.9,4519.95,239600],["2014-11-07",4538.48,4594.05,4519.95,4557.0,207200],["2014-11-10",4584.79,5010.85,4566.26,5001.59,606100],["2014-11-11",5001.59,5279.45,4908.96,5260.93,490400],["2014-11-12",5279.45,5779.61,5186.83,5779.61,739120],["2014-11-13",5835.18,6353.87,5631.41,6353.87,471730],["2014-11-14",6483.54,6483.54,5724.04,6020.43,421120],["2014-11-17",5418.38,5575.84,5418.38,5575.84,317100],["2014-11-18",5427.65,5668.46,5020.11,5020.11,461745],["2014-11-19",4519.95,4677.41,4519.95,4677.41,154100],["2014-11-20",4538.48,4816.34,4492.16,4770.03,143600],["2014-11-21",4770.03,4862.65,4399.54,4399.54,196910],["2014-11-24",4242.09,4288.4,3964.22,3992.01,823100],["2014-11-25",3593.73,3649.3,3593.73,3630.78,184800],["2014-11-26",3427.01,3612.26,3278.82,3297.34,107200],["2014-11-27",3010.21,3056.52,2973.16,3047.26,510400],["2014-11-28",2973.16,3167.67,2815.71,3112.1,432600],["2014-12-01",3130.62,3417.75,3065.79,3417.75,781500],["2014-12-02",3510.37,3751.19,3417.75,3751.19,368800],["2014-12-03",3908.65,3908.65,3399.23,3482.59,399000],["2014-12-04",3167.67,3204.72,3139.88,3195.46,669000],["2014-12-05",2982.43,3093.57,2917.59,2926.85,311300],["2014-12-08",2834.23,2926.85,2648.99,2648.99,303100],["2014-12-09",2648.99,2648.99,2389.65,2389.65,470800],["2014-12-10",2158.09,2269.24,2158.09,2167.35,445100],["2014-12-11",2167.35,2167.35,1954.32,1991.37,868800],["2014-12-12",1982.11,2167.35,1935.8,2139.57,921100],["2014-12-15",2176.62,2232.19,2111.78,2158.09,1051300],["2014-12-16",2083.99,2139.57,1945.06,1963.59,806700],["2014-12-17",1852.44,1991.37,1806.13,1843.18,1116730],["2014-12-18",1852.44,1982.11,1852.44,1972.85,546670],["2014-12-19",1945.06,1972.85,1815.39,1880.23,427500],["2014-12-22",1852.44,1935.8,1806.13,1889.49,830600],["2014-12-23",1852.44,2074.73,1852.44,2074.73,1265700],["2014-12-24",2241.45,2241.45,2074.73,2111.78,1300700],["2014-12-25",2130.3,2130.3,2046.95,2065.47,892600],["2014-12-26",2009.9,2056.21,1917.27,1917.27,577900],["2014-12-29",1852.44,2009.9,1732.03,1787.6,1198950],["2014-12-30",1759.82,1935.8,1639.41,1843.18,1004200],["2014-12-31",1852.44,1963.59,1852.44,1898.75,656817],["2015-01-05",1945.06,1945.06,1852.44,1889.49,327100],["2015-01-06",1852.44,2074.73,1759.82,2074.73,877200],["2015-01-07",2139.57,2278.5,2139.57,2232.19,1083700],["2015-01-08",2176.62,2417.43,2176.62,2259.98,763690],["2015-01-09",2315.55,2398.91,2259.98,2315.55,454300],["2015-01-12",2361.86,2361.86,2130.3,2130.3,523300],["2015-01-13",1991.37,2250.71,1991.37,2213.66,719020],["2015-01-14",2130.3,2297.02,2130.3,2259.98,1131330],["2015-01-15",2222.93,2482.27,2204.4,2482.27,1497190],["2015-01-16",2528.58,2574.89,2417.43,2417.43,1021998],["2015-01-19",2435.96,2491.53,2352.6,2426.7,472120],["2015-01-20",2361.86,2417.43,2352.6,2371.12,428500],["2015-01-21",2371.12,2491.53,2361.86,2371.12,556000],["2015-01-22",2380.38,2408.17,2315.55,2361.86,347480],["2015-01-23",2454.48,2463.74,2343.34,2454.48,735440],["2015-01-26",2361.86,2556.37,2361.86,2473.01,539900],["2015-01-27",2417.43,2491.53,2352.6,2408.17,995200],["2015-01-28",2361.86,2454.48,2352.6,2408.17,302300],["2015-01-29",2361.86,2556.37,2315.55,2556.37,560940],["2015-01-30",2454.48,2611.94,2454.48,2574.89,611800],["2015-02-02",2806.45,2806.45,2500.79,2565.63,417600],["2015-02-03",2500.79,2750.87,2500.79,2519.32,376710],["2015-02-04",2519.32,2519.32,2389.65,2398.91,613500],["2015-02-05",2352.6,2398.91,2287.76,2306.29,1041600],["2015-02-06",2269.24,2352.6,2269.24,2315.55,430210],["2015-02-09",2315.55,2361.86,2167.35,2185.88,672377],["2015-02-10",2083.99,2176.62,2046.95,2093.26,1012800],["2015-02-11",1963.59,2185.88,1963.59,2185.88,461400],["2015-02-12",2148.83,2232.19,2130.3,2158.09,533908],["2015-02-13",2093.26,2158.09,2093.26,2102.52,573500],["2015-02-24",2037.68,2102.52,2037.68,2074.73,274100],["2015-02-25",2037.68,2158.09,1898.75,1935.8,1721640],["2015-02-26",1815.39,1972.85,1815.39,1852.44,1888300],["2015-02-27",1806.13,1954.32,1732.03,1861.7,2455665],["2015-03-02",1824.65,1870.96,1824.65,1843.18,1124500],["2015-03-03",1732.03,1880.23,1732.03,1824.65,1765920],["2015-03-04",1996.1,1996.1,1996.1,1996.1,569900],["2015-03-05",2192.03,2192.03,2032.83,2045.08,2200200],["2015-03-06",2045.08,2057.33,1922.62,1947.11,1888030],["2015-03-09",1873.64,1934.87,1812.41,1885.88,2749000],["2015-03-10",1836.9,1971.6,1836.9,1934.87,1041100],["2015-03-11",1910.37,1922.62,1885.88,1885.88,766140],["2015-03-12",1836.9,1922.62,1836.9,1922.62,693900],["2015-03-13",1885.88,1947.11,1885.88,1922.62,660800],["2015-03-16",1922.62,1922.62,1873.64,1885.88,740100],["2015-03-17",1836.9,1947.11,1836.9,1934.87,959110],["2015-03-18",1898.13,1934.87,1885.88,1910.37,755500],["2015-03-19",1885.88,1934.87,1885.88,1885.88,1056020],["2015-03-20",1849.14,1898.13,1836.9,1885.88,553100],["2015-03-23",1849.14,1934.87,1849.14,1873.64,750700],["2015-03-24",1849.14,1898.13,1824.65,1898.13,975300],["2015-03-25",1873.64,1898.13,1849.14,1849.14,619010],["2015-03-26",1812.41,1885.88,1812.41,1849.14,872500],["2015-03-27",1824.65,1873.64,1812.41,1812.41,506200],["2015-03-30",1824.65,1836.9,1665.45,1665.45,1018100],["2015-03-31",1640.96,1702.19,1628.72,1665.45,1448600],["2015-04-01",1640.96,1665.45,1555.24,1555.24,951850],["2015-04-02",1530.75,1579.73,1469.52,1567.49,621932],["2015-04-03",1530.75,1604.22,1530.75,1591.98,231600],["2015-04-06",1542.99,1591.98,1542.99,1542.99,252000],["2015-04-07",1518.5,1604.22,1518.5,1591.98,416340],["2015-04-08",1591.98,1628.72,1579.73,1579.73,448410],["2015-04-09",1555.24,1604.22,1555.24,1579.73,456300],["2015-04-10",1567.49,1604.22,1567.49,1591.98,591100],["2015-04-13",1579.73,1653.21,1579.73,1628.72,1683200],["2015-04-14",1591.98,1628.72,1591.98,1591.98,543000],["2015-04-15",1555.24,1591.98,1555.24,1567.49,668500],["2015-04-16",1542.99,1640.96,1542.99,1640.96,1636330],["2015-04-17",1665.45,1677.7,1591.98,1653.21,786120],["2015-04-20",1628.72,1653.21,1591.98,1591.98,390720],["2015-04-21",1567.49,1604.22,1567.49,1567.49,427600],["2015-04-22",1555.24,1591.98,1518.5,1518.5,470300],["2015-04-23",1481.76,1530.75,1445.03,1469.52,431710],["2015-04-24",1445.03,1481.76,1359.3,1359.3,685100],["2015-04-27",1347.06,1371.55,1298.07,1298.07,430200],["2015-05-04",1224.6,1298.07,1175.61,1175.61,1362900],["2015-05-05",1163.37,1224.6,1065.4,1224.6,1098520],["2015-05-06",1175.61,1273.58,1102.14,1102.14,3876620],["2015-05-07",991.93,1163.37,991.93,1126.63,757500],["2015-05-08",1077.65,1187.86,1077.65,1175.61,637200],["2015-05-11",1126.63,1200.11,1126.63,1126.63,387300],["2015-05-12",1102.14,1151.12,1077.65,1102.14,500500],["2015-05-13",1102.14,1102.14,1053.16,1102.14,608150],["2015-05-14",1040.91,1126.63,1040.91,1089.89,496900],["2015-05-15",1053.16,1114.39,1053.16,1053.16,939700],["2015-05-18",1016.42,1053.16,955.19,955.19,801500],["2015-05-19",942.94,991.93,930.7,991.93,349000],["2015-05-20",1004.17,1089.89,1004.17,1089.89,1254910],["2015-05-21",1114.39,1187.86,1114.39,1187.86,2242900],["2015-05-22",1212.35,1298.07,1212.35,1298.07,2310030],["2015-05-25",1408.29,1420.53,1334.81,1420.53,1569350],["2015-05-26",1542.99,1542.99,1334.81,1334.81,2465000],["2015-05-27",1334.81,1457.27,1322.57,1432.78,2214010],["2015-05-28",1469.52,1555.24,1432.78,1494.01,1522930],["2015-05-29",1506.26,1506.26,1383.8,1408.29,1273000],["2015-06-01",1408.29,1506.26,1396.04,1420.53,1243670],["2015-06-02",1420.53,1481.76,1420.53,1432.78,1194643],["2015-06-03",1445.03,1469.52,1432.78,1469.52,787800],["2015-06-04",1469.52,1616.47,1469.52,1616.47,2088860],["2015-06-05",1689.95,1751.18,1665.45,1714.44,2536050],["2015-06-08",1751.18,1787.91,1689.95,1689.95,1760460],["2015-06-09",1689.95,1702.19,1530.75,1604.22,2786400],["2015-06-10",1530.75,1616.47,1530.75,1579.73,1014030],["2015-06-11",1542.99,1640.96,1542.99,1555.24,1005080],["2015-06-12",1591.98,1628.72,1555.24,1604.22,2053617],["2015-06-15",1542.99,1640.96,1542.99,1579.73,878190],["2015-06-16",1579.73,1591.98,1457.27,1457.27,1222790],["2015-06-17",1457.27,1481.76,1383.8,1383.8,1487850],["2015-06-18",1445.03,1445.03,1383.8,1432.78,915100],["2015-06-19",1420.53,1445.03,1371.55,1383.8,1008910],["2015-06-22",1322.57,1432.78,1322.57,1408.29,605740],["2015-06-23",1383.8,1420.53,1383.8,1396.04,427318],["2015-06-24",1347.06,1408.29,1347.06,1347.06,2868020],["2015-06-25",1310.32,1359.3,1285.83,1285.83,1936990],["2015-06-26",1334.81,1408.29,1261.34,1408.29,3026900],["2015-06-29",1469.52,1530.75,1445.03,1469.52,2999940],["2015-06-30",1469.52,1469.52,1371.55,1371.55,1817417],["2015-07-01",1359.3,1469.52,1347.06,1383.8,2175200],["2015-07-02",1334.81,1445.03,1334.81,1432.78,1835210],["2015-07-03",1396.04,1457.27,1396.04,1420.53,3042600],["2015-07-06",1420.53,1469.52,1408.29,1457.27,2658210],["2015-07-07",1420.53,1457.27,1408.29,1420.53,1957750],["2015-07-08",1383.8,1445.03,1347.06,1371.55,2514710],["2015-07-09",1322.57,1383.8,1322.57,1371.55,1728110],["2015-07-10",1359.3,1408.29,1334.81,1334.81,1833720],["2015-07-13",1298.07,1347.06,1273.58,1273.58,1949550],["2015-07-14",1212.35,1334.81,1212.35,1310.32,2056200],["2015-07-15",1187.86,1310.32,1187.86,1249.09,1084620],["2015-07-16",1126.63,1249.09,1126.63,1212.35,1078400],["2015-07-17",1102.14,1261.34,1102.14,1212.35,830120],["2015-07-20",1200.11,1212.35,1163.37,1187.86,1008100],["2015-07-21",1151.12,1187.86,1126.63,1138.88,972660],["2015-07-22",1126.63,1200.11,1114.39,1175.61,1462610],["2015-07-23",1187.86,1187.86,1151.12,1151.12,879627],["2015-07-24",1102.14,1200.11,1102.14,1175.61,995360],["2015-07-27",1065.4,1187.86,1065.4,1138.88,901700],["2015-07-28",1089.89,1212.35,1089.89,1151.12,1660210],["2015-07-29",1102.14,1175.61,1102.14,1175.61,506730],["2015-07-30",1175.61,1285.83,1163.37,1273.58,1945380],["2015-07-31",1273.58,1298.07,1212.35,1212.35,1411003],["2015-08-03",1102.14,1212.35,1102.14,1151.12,1032800],["2015-08-04",1151.12,1187.86,1151.12,1163.37,788500],["2015-08-05",1053.16,1212.35,1053.16,1200.11,775370],["2015-08-06",1187.86,1212.35,1175.61,1175.61,977300],["2015-08-07",1114.39,1187.86,1114.39,1175.61,726340],["2015-08-10",1114.39,1200.11,1114.39,1163.37,897400],["2015-08-11",1175.61,1224.6,1175.61,1187.86,1557450],["2015-08-12",1175.61,1187.86,1151.12,1163.37,814530],["2015-08-13",1273.58,1273.58,1114.39,1138.88,1084200],["2015-08-14",1138.88,1151.12,1114.39,1138.88,1003910],["2015-08-17",1138.88,1163.37,1089.89,1114.39,1045810],["2015-08-18",1224.6,1224.6,1102.14,1138.88,569730],["2015-08-19",1200.11,1200.11,1089.89,1126.63,1588800],["2015-08-20",1163.37,1163.37,1077.65,1077.65,902500],["2015-08-21",1175.61,1175.61,979.68,1016.42,2066270],["2015-08-24",1004.17,1004.17,918.45,918.45,1729200],["2015-08-25",832.73,930.7,832.73,857.22,2256500],["2015-08-26",771.5,942.94,771.5,942.94,2117900],["2015-08-27",1028.66,1028.66,1004.17,1028.66,3150200],["2015-08-28",1126.63,1126.63,991.93,1028.66,1752600],["2015-08-31",1102.14,1102.14,979.68,991.93,1340115],["2015-09-01",1089.89,1089.89,967.43,979.68,1020400],["2015-09-03",1065.4,1065.4,979.68,991.93,2015345],["2015-09-04",1077.65,1077.65,979.68,979.68,624200],["2015-09-07",1004.17,1004.17,955.19,955.19,702532],["2015-09-08",955.19,1004.17,955.19,1004.17,1110300],["2015-09-09",1089.89,1089.89,991.93,991.93,1288000],["2015-09-10",1077.65,1077.65,979.68,1028.66,2038420],["2015-09-11",1040.91,1114.39,1016.42,1053.16,2752130],["2015-09-14",1151.12,1151.12,1004.17,1004.17,861600],["2015-09-15",1004.17,1040.91,1004.17,1028.66,1581410],["2015-09-16",1102.14,1102.14,1004.17,1028.66,971600],["2015-09-17",1089.89,1089.89,1016.42,1016.42,935950],["2015-09-18",1065.4,1065.4,1028.66,1028.66,1165320],["2015-09-21",1126.63,1126.63,1016.42,1053.16,1868303],["2015-09-22",1147.67,1147.67,1107.16,1107.16,3169670],["2015-09-23",1201.68,1201.68,1093.66,1134.17,837900],["2015-09-24",1026.15,1201.68,1026.15,1161.17,2582070],["2015-09-25",1147.67,1161.17,1134.17,1134.17,911210],["2015-09-28",1134.17,1134.17,1080.16,1080.16,1101700],["2015-09-29",1080.16,1107.16,1066.66,1107.16,1519000],["2015-09-30",1120.67,1120.67,1093.66,1093.66,1000620],["2015-10-01",1120.67,1120.67,1093.66,1107.16,692600],["2015-10-02",1107.16,1107.16,1080.16,1093.66,1648500],["2015-10-05",1093.66,1107.16,1080.16,1093.66,834410],["2015-10-06",1107.16,1147.67,1107.16,1147.67,1813100],["2015-10-07",1147.67,1161.17,1107.16,1107.16,794500],["2015-10-08",1120.67,1161.17,1107.16,1134.17,2020550],["2015-10-09",1134.17,1147.67,1107.16,1120.67,799600],["2015-10-12",1120.67,1147.67,1107.16,1120.67,1135900],["2015-10-13",1120.67,1120.67,1107.16,1107.16,899900],["2015-10-14",1120.67,1120.67,1093.66,1093.66,746100],["2015-10-15",1093.66,1107.16,1080.16,1093.66,524000],["2015-10-16",1093.66,1120.67,1093.66,1093.66,922000],["2015-10-19",1093.66,1107.16,1080.16,1093.66,539900],["2015-10-20",1093.66,1093.66,1066.66,1080.16,1789399],["2015-10-21",1080.16,1080.16,1039.65,1039.65,900820],["2015-10-22",1026.15,1066.66,1026.15,1066.66,750200],["2015-10-23",1080.16,1080.16,1053.16,1066.66,897110],["2015-10-26",1066.66,1066.66,1026.15,1026.15,729000],["2015-10-27",1026.15,1039.65,1026.15,1026.15,784900],["2015-10-28",1026.15,1039.65,999.15,999.15,1184740],["2015-10-29",1012.65,1039.65,999.15,1039.65,2110990],["2015-10-30",1039.65,1039.65,1012.65,1012.65,630400],["2015-11-02",1107.16,1107.16,999.15,1012.65,1029800],["2015-11-03",1012.65,1012.65,999.15,1012.65,910000],["2015-11-04",1066.66,1066.66,999.15,1012.65,967100],["2015-11-05",999.15,1026.15,999.15,1026.15,450200],["2015-11-06",1026.15,1026.15,985.65,985.65,669700],["2015-11-09",985.65,1012.65,985.65,985.65,563800],["2015-11-10",985.65,985.65,958.64,972.14,741430],["2015-11-11",972.14,985.65,945.14,945.14,712530],["2015-11-12",945.14,958.64,918.14,945.14,496200],["2015-11-13",931.64,945.14,931.64,931.64,472200],["2015-11-16",945.14,1012.65,945.14,1012.65,2464344],["2015-11-17",1053.16,1066.66,999.15,999.15,1613730],["2015-11-18",999.15,1012.65,999.15,999.15,623800],["2015-11-19",999.15,1026.15,985.65,1026.15,1310000],["2015-11-20",1026.15,1039.65,999.15,1026.15,899000],["2015-11-23",1039.65,1093.66,1039.65,1066.66,2621867],["2015-11-24",1080.16,1080.16,1039.65,1053.16,884200],["2015-11-25",985.65,1134.17,985.65,1107.16,3100542],["2015-11-26",1107.16,1174.67,1093.66,1120.67,4040740],["2015-11-27",1107.16,1120.67,1053.16,1053.16,1896199],["2015-11-30",1039.65,1053.16,1012.65,1012.65,1668170],["2015-12-01",999.15,1026.15,985.65,999.15,1118145],["2015-12-02",1012.65,1026.15,999.15,1012.65,1104780],["2015-12-03",999.15,1053.16,999.15,1026.15,1397631],["2015-12-04",1026.15,1026.15,999.15,1012.65,571535],["2015-12-07",1012.65,1012.65,985.65,1012.65,616065],["2015-12-08",999.15,1012.65,985.65,1012.65,628495],["2015-12-09",1012.65,1039.65,999.15,999.15,1439250],["2015-12-10",999.15,999.15,958.64,958.64,948910],["2015-12-11",972.14,999.15,958.64,972.14,1472250],["2015-12-14",985.65,985.65,958.64,958.64,712960],["2015-12-15",985.65,999.15,958.64,999.15,442580],["2015-12-16",999.15,1026.15,985.65,985.65,1041551],["2015-12-17",999.15,1012.65,972.14,985.65,848300],["2015-12-18",972.14,999.15,972.14,972.14,775070],["2015-12-21",972.14,972.14,945.14,958.64,669900],["2015-12-22",958.64,985.65,945.14,958.64,587100],["2015-12-23",1053.16,1053.16,945.14,945.14,530240],["2015-12-24",958.64,972.14,945.14,945.14,411400],["2015-12-25",945.14,958.64,918.14,918.14,563000],["2015-12-28",931.64,945.14,904.63,904.63,966080],["2015-12-29",904.63,931.64,877.63,918.14,1094340],["2015-12-30",985.65,985.65,918.14,931.64,578290],["2015-12-31",1012.65,1012.65,918.14,918.14,353090],["2016-01-04",931.64,931.64,904.63,904.63,657720],["2016-01-05",904.63,904.63,877.63,877.63,1011020],["2016-01-06",904.63,904.63,877.63,891.13,452810],["2016-01-07",972.14,972.14,837.12,837.12,1190690],["2016-01-08",918.14,918.14,783.12,796.62,1293410],["2016-01-11",796.62,810.12,783.12,796.62,512570],["2016-01-12",796.62,864.13,783.12,864.13,1093070],["2016-01-13",850.63,904.63,850.63,864.13,1445410],["2016-01-14",850.63,850.63,810.12,823.62,1013393],["2016-01-15",810.12,837.12,796.62,796.62,768560],["2016-01-18",783.12,783.12,729.11,742.61,2046120],["2016-01-19",742.61,769.61,742.61,769.61,900850],["2016-01-20",769.61,823.62,742.61,783.12,1276300],["2016-01-21",769.61,810.12,769.61,783.12,1104030],["2016-01-22",796.62,823.62,769.61,810.12,1325450],["2016-01-25",823.62,891.13,823.62,877.63,1337460],["2016-01-26",864.13,864.13,823.62,823.62,1272220],["2016-01-27",837.12,877.63,837.12,864.13,897880],["2016-01-28",864.13,864.13,837.12,850.63,661930],["2016-01-29",850.63,864.13,837.12,850.63,759400],["2016-02-01",850.63,850.63,823.62,837.12,588030],["2016-02-02",837.12,837.12,810.12,823.62,546400],["2016-02-03",810.12,837.12,810.12,823.62,517700],["2016-02-04",823.62,837.12,823.62,823.62,318290],["2016-02-05",823.62,850.63,823.62,850.63,697150],["2016-02-15",850.63,850.63,823.62,837.12,127500],["2016-02-16",837.12,850.63,837.12,850.63,391910],["2016-02-17",850.63,877.63,837.12,850.63,1049350],["2016-02-18",850.63,877.63,850.63,864.13,797140],["2016-02-19",864.13,864.13,850.63,850.63,708310],["2016-02-22",850.63,931.64,850.63,931.64,3111190],["2016-02-23",958.64,985.65,904.63,904.63,1113070],["2016-02-24",891.13,931.64,891.13,918.14,1017390],["2016-02-25",918.14,918.14,877.63,877.63,968075],["2016-02-26",877.63,904.63,877.63,904.63,999210],["2016-02-29",891.13,918.14,891.13,891.13,1080240],["2016-03-01",891.13,904.63,891.13,904.63,447220],["2016-03-02",904.63,931.64,904.63,931.64,1119620],["2016-03-03",931.64,931.64,904.63,904.63,608511],["2016-03-04",904.63,918.14,891.13,904.63,778700],["2016-03-07",904.63,918.14,891.13,904.63,742220],["2016-03-08",904.63,931.64,904.63,931.64,1424230],["2016-03-09",931.64,945.14,904.63,918.14,456451],["2016-03-10",918.14,945.14,904.63,931.64,1220080],["2016-03-11",931.64,985.65,931.64,958.64,2724544],["2016-03-14",958.64,985.65,958.64,972.14,891870],["2016-03-15",985.65,985.65,945.14,945.14,1203722],["2016-03-16",931.64,958.64,931.64,958.64,1087670],["2016-03-17",958.64,985.65,945.14,945.14,871869],["2016-03-18",945.14,999.15,945.14,972.14,2868670],["2016-03-21",972.14,1053.16,972.14,1026.15,4157432],["2016-03-22",1026.15,1080.16,1012.65,1080.16,3121480],["2016-03-23",1080.16,1107.16,1080.16,1093.66,2037430],["2016-03-24",1093.66,1120.67,1080.16,1080.16,2776703],["2016-03-25",1066.66,1080.16,1026.15,1039.65,2075900],["2016-03-28",1039.65,1039.65,1026.15,1039.65,1304430],["2016-03-29",1039.65,1039.65,985.65,999.15,823950],["2016-03-30",985.65,1053.16,985.65,1053.16,1569109],["2016-03-31",1039.65,1053.16,999.15,1012.65,957750],["2016-04-01",999.15,1066.66,985.65,1066.66,2846800],["2016-04-04",1066.66,1080.16,1039.65,1039.65,852010],["2016-04-05",1039.65,1066.66,1026.15,1053.16,1203940],["2016-04-06",1053.16,1066.66,1039.65,1053.16,557620],["2016-04-07",1053.16,1066.66,1039.65,1039.65,810305],["2016-04-08",1039.65,1134.17,1026.15,1134.17,3001597],["2016-04-11",1147.67,1242.18,1147.67,1188.17,3951691],["2016-04-12",1188.17,1242.18,1174.67,1215.18,2166291],["2016-04-13",1215.18,1215.18,1174.67,1201.68,1652250],["2016-04-14",1201.68,1255.68,1188.17,1228.68,1919754],["2016-04-15",1242.18,1255.68,1215.18,1215.18,1081234],["2016-04-19",1215.18,1215.18,1134.17,1147.67,1398720],["2016-04-20",1134.17,1161.17,1107.16,1147.67,1397010],["2016-04-21",1161.17,1174.67,1134.17,1147.67,703940],["2016-04-22",1147.67,1201.68,1147.67,1188.17,1011230],["2016-04-25",1201.68,1282.69,1188.17,1201.68,642640],["2016-04-26",1201.68,1201.68,1161.17,1188.17,875781],["2016-04-27",1215.18,1215.18,1147.67,1161.17,625994],["2016-04-28",1161.17,1161.17,1080.16,1080.16,1452377],["2016-04-29",1080.16,1093.66,1053.16,1053.16,1200480],["2016-05-04",1053.16,1053.16,1026.15,1039.65,974850],["2016-05-05",1039.65,1066.66,1039.65,1053.16,562510],["2016-05-06",1053.16,1080.16,1039.65,1053.16,586100],["2016-05-09",1053.16,1066.66,999.15,999.15,1223169],["2016-05-10",985.65,1012.65,972.14,999.15,849800],["2016-05-11",985.65,1039.65,985.65,1039.65,503170],["2016-05-12",1039.65,1053.16,1012.65,1026.15,454614],["2016-05-13",1026.15,1039.65,999.15,1012.65,424200],["2016-05-16",1012.65,1039.65,999.15,999.15,787150],["2016-05-17",999.15,1026.15,999.15,1026.15,754390],["2016-05-18",1026.15,1039.65,999.15,1026.15,460820],["2016-05-19",1026.15,1026.15,999.15,1012.65,327370],["2016-05-20",1012.65,1026.15,1012.65,1012.65,382021],["2016-05-23",1012.65,1026.15,985.65,999.15,510365],["2016-05-24",999.15,1012.65,985.65,1012.65,1544400],["2016-05-25",1012.65,1053.16,999.15,1012.65,1957220],["2016-05-26",1012.65,1026.15,985.65,1012.65,505600],["2016-05-27",1039.65,1053.16,1012.65,1039.65,3012200],["2016-05-30",1039.65,1080.16,1026.15,1080.16,1675835],["2016-05-31",1093.66,1093.66,1039.65,1039.65,2381910],["2016-06-01",1039.65,1080.16,1039.65,1053.16,2273073],["2016-06-02",1053.16,1066.66,1039.65,1053.16,728655],["2016-06-03",1053.16,1053.16,1039.65,1039.65,2845160],["2016-06-06",1039.65,1053.16,1026.15,1039.65,638560],["2016-06-07",1039.65,1039.65,1026.15,1026.15,656840],["2016-06-08",1039.65,1053.16,1026.15,1039.65,1190470],["2016-06-09",1099.92,1099.92,1054.72,1069.79,1623710],["2016-06-10",1069.79,1084.86,1069.79,1069.79,754140],["2016-06-13",1054.72,1130.06,1054.72,1099.92,2180810],["2016-06-14",1099.92,1160.19,1084.86,1145.13,2095360],["2016-06-15",1145.13,1145.13,1099.92,1114.99,910170],["2016-06-16",1114.99,1145.13,1099.92,1130.06,2366220],["2016-06-17",1130.06,1145.13,1114.99,1114.99,1408635],["2016-06-20",1114.99,1130.06,1084.86,1084.86,832510],["2016-06-21",1084.86,1114.99,1069.79,1084.86,1926980],["2016-06-22",1099.92,1099.92,1054.72,1054.72,783619],["2016-06-23",1054.72,1069.79,1054.72,1054.72,656211],["2016-06-24",1054.72,1054.72,949.25,979.38,4125940],["2016-06-27",979.38,1009.52,949.25,1009.52,1381090],["2016-06-28",994.45,1024.59,994.45,1009.52,515081],["2016-06-29",1009.52,1069.79,1009.52,1054.72,1626360],["2016-06-30",1054.72,1084.86,1039.65,1039.65,1158742],["2016-07-01",1039.65,1054.72,1024.59,1024.59,907110],["2016-07-04",1024.59,1114.99,1024.59,1114.99,1554375],["2016-07-05",1130.06,1205.39,1130.06,1145.13,4258437],["2016-07-06",1145.13,1190.33,1130.06,1175.26,1869564],["2016-07-07",1175.26,1205.39,1160.19,1175.26,1130780],["2016-07-08",1175.26,1190.33,1114.99,1160.19,2035490],["2016-07-11",1175.26,1190.33,1099.92,1099.92,2117751],["2016-07-12",1114.99,1145.13,1099.92,1130.06,1034210],["2016-07-13",1145.13,1160.19,1145.13,1145.13,1022210],["2016-07-14",1160.19,1160.19,1099.92,1099.92,1485433],["2016-07-15",1099.92,1130.06,1099.92,1114.99,1029570],["2016-07-18",1130.06,1145.13,1114.99,1130.06,552435],["2016-07-19",1130.06,1175.26,1114.99,1145.13,2161403],["2016-07-20",1160.19,1160.19,1114.99,1130.06,779119],["2016-07-21",1130.06,1130.06,1099.92,1099.92,2578620],["2016-07-22",1099.92,1130.06,1084.86,1130.06,1495393],["2016-07-25",1130.06,1145.13,1130.06,1145.13,708790],["2016-07-26",1130.06,1145.13,1114.99,1130.06,334550],["2016-07-27",1130.06,1145.13,1099.92,1099.92,684550],["2016-07-28",1114.99,1130.06,1084.86,1099.92,1096237],["2016-07-29",1099.92,1114.99,1084.86,1099.92,504177],["2016-08-01",1084.86,1084.86,1054.72,1054.72,877522],["2016-08-02",1039.65,1039.65,994.45,1009.52,1572595],["2016-08-03",1009.52,1039.65,1009.52,1039.65,937083],["2016-08-04",1039.65,1039.65,1024.59,1024.59,1017922],["2016-08-05",1009.52,1009.52,964.32,994.45,585845],["2016-08-08",994.45,994.45,979.38,979.38,230410],["2016-08-09",979.38,1009.52,979.38,1009.52,180610],["2016-08-10",1009.52,1009.52,979.38,1009.52,297970],["2016-08-11",1009.52,1039.65,994.45,1024.59,547792],["2016-08-12",1024.59,1024.59,979.38,994.45,477776],["2016-08-15",979.38,1009.52,979.38,994.45,254950],["2016-08-16",1009.52,1039.65,994.45,1009.52,632211],["2016-08-17",1009.52,1009.52,994.45,994.45,239682],["2016-08-18",994.45,994.45,979.38,994.45,332467],["2016-08-19",994.45,994.45,964.32,964.32,465944],["2016-08-22",964.32,964.32,919.11,919.11,746208],["2016-08-23",919.11,934.18,919.11,919.11,399571],["2016-08-24",919.11,949.25,919.11,919.11,353925],["2016-08-25",919.11,934.18,904.05,919.11,266310],["2016-08-26",919.11,979.38,919.11,964.32,780503],["2016-08-29",979.38,979.38,919.11,919.11,303607],["2016-08-30",934.18,934.18,919.11,934.18,262563],["2016-08-31",934.18,949.25,919.11,919.11,208105],["2016-09-01",934.18,949.25,919.11,934.18,495411],["2016-09-05",919.11,919.11,873.91,888.98,884982],["2016-09-06",888.98,888.98,858.84,858.84,520414],["2016-09-07",858.84,858.84,843.78,843.78,549735],["2016-09-08",843.78,888.98,843.78,858.84,614985],["2016-09-09",873.91,904.05,858.84,904.05,870755],["2016-09-12",888.98,888.98,858.84,888.98,359402],["2016-09-13",873.91,873.91,858.84,858.84,414005],["2016-09-14",783.51,843.78,783.51,813.64,761435],["2016-09-15",813.64,843.78,813.64,843.78,535005],["2016-09-16",768.44,858.84,768.44,828.71,743954],["2016-09-19",828.71,858.84,828.71,828.71,208801],["2016-09-20",843.78,843.78,828.71,828.71,935691],["2016-09-21",843.78,843.78,828.71,843.78,171500],["2016-09-22",828.71,858.84,828.71,843.78,423475],["2016-09-23",843.78,888.98,843.78,858.84,417797],["2016-09-26",858.84,873.91,828.71,828.71,553655],["2016-09-27",828.71,843.78,828.71,828.71,225973],["2016-09-28",828.71,888.98,828.71,858.84,412983],["2016-09-29",843.78,873.91,843.78,858.84,652330],["2016-09-30",858.84,858.84,828.71,858.84,624300],["2016-10-03",858.84,858.84,828.71,828.71,399055],["2016-10-04",843.78,904.05,843.78,873.91,1469081],["2016-10-05",873.91,919.11,873.91,904.05,811947],["2016-10-06",904.05,919.11,873.91,904.05,633687],["2016-10-07",904.05,919.11,888.98,888.98,601762],["2016-10-10",888.98,904.05,873.91,888.98,372273],["2016-10-11",888.98,888.98,873.91,888.98,467850],["2016-10-12",888.98,919.11,888.98,888.98,663032],["2016-10-13",919.11,949.25,904.05,934.18,317587],["2016-10-14",934.18,964.32,919.11,919.11,261130],["2016-10-17",919.11,949.25,904.05,934.18,332006],["2016-10-18",934.18,934.18,919.11,934.18,376650],["2016-10-19",919.11,949.25,919.11,949.25,517898],["2016-10-20",934.18,949.25,934.18,949.25,522900],["2016-10-21",934.18,949.25,934.18,934.18,454522],["2016-10-24",934.18,949.25,934.18,934.18,766787],["2016-10-25",919.11,949.25,919.11,934.18,456488],["2016-10-26",919.11,934.18,919.11,919.11,488955],["2016-10-27",919.11,919.11,888.98,888.98,298785],["2016-10-28",888.98,919.11,888.98,904.05,341735],["2016-10-31",904.05,904.05,888.98,888.98,201953],["2016-11-01",904.05,919.11,904.05,919.11,146670],["2016-11-02",904.05,904.05,888.98,904.05,131095],["2016-11-03",888.98,919.11,888.98,904.05,334502],["2016-11-04",904.05,904.05,888.98,904.05,242730],["2016-11-07",904.05,919.11,888.98,919.11,172625],["2016-11-08",919.11,919.11,888.98,919.11,303130],["2016-11-09",904.05,904.05,858.84,888.98,208820],["2016-11-10",888.98,904.05,888.98,904.05,341500],["2016-11-11",904.05,919.11,888.98,919.11,135793],["2016-11-14",904.05,904.05,873.91,904.05,117870],["2016-11-15",904.05,904.05,904.05,904.05,91912],["2016-11-16",904.05,919.11,904.05,904.05,442100],["2016-11-17",904.05,904.05,904.05,904.05,88233],["2016-11-18",904.05,904.05,888.98,904.05,235492],["2016-11-21",904.05,919.11,904.05,919.11,93110],["2016-11-22",904.05,904.05,888.98,888.98,223260],["2016-11-23",888.98,904.05,888.98,904.05,44192],["2016-11-24",888.98,904.05,888.98,904.05,108561],["2016-11-25",888.98,888.98,873.91,873.91,66760],["2016-11-28",873.91,873.91,828.71,843.78,162429],["2016-11-29",843.78,858.84,843.78,858.84,33969],["2016-11-30",858.84,858.84,828.71,828.71,75592],["2016-12-01",828.71,843.78,828.71,828.71,142300],["2016-12-02",828.71,828.71,813.64,828.71,175069],["2016-12-05",858.84,858.84,798.57,858.84,77163],["2016-12-06",828.71,858.84,813.64,843.78,121450],["2016-12-07",813.64,813.64,798.57,813.64,304350],["2016-12-08",813.64,828.71,798.57,813.64,253138],["2016-12-09",813.64,813.64,783.51,798.57,132899],["2016-12-12",783.51,798.57,783.51,783.51,56901],["2016-12-13",768.44,798.57,723.24,798.57,538440],["2016-12-14",798.57,813.64,738.3,813.64,353425],["2016-12-15",798.57,843.78,783.51,843.78,346718],["2016-12-16",828.71,843.78,828.71,828.71,282000],["2016-12-19",828.71,873.91,783.51,873.91,371030],["2016-12-20",888.98,888.98,843.78,843.78,112238],["2016-12-21",858.84,858.84,828.71,858.84,60050],["2016-12-22",843.78,858.84,828.71,828.71,27574],["2016-12-23",828.71,828.71,828.71,828.71,6695],["2016-12-26",813.64,843.78,813.64,813.64,13700],["2016-12-27",813.64,828.71,798.57,813.64,73564],["2016-12-28",798.57,828.71,798.57,813.64,33107],["2016-12-29",828.71,858.84,798.57,828.71,56550],["2016-12-30",798.57,828.71,798.57,828.71,55530],["2017-01-03",783.51,828.71,753.37,828.71,2845763],["2017-01-04",813.64,843.78,813.64,828.71,71931],["2017-01-05",813.64,828.71,798.57,828.71,37118],["2017-01-06",813.64,828.71,798.57,798.57,97205],["2017-01-09",783.51,813.64,783.51,798.57,123694],["2017-01-10",798.57,813.64,783.51,783.51,39385],["2017-01-11",798.57,858.84,798.57,843.78,175966],["2017-01-12",828.71,828.71,813.64,828.71,82500],["2017-01-13",828.71,843.78,798.57,798.57,55395],["2017-01-16",798.57,813.64,798.57,798.57,77510],["2017-01-17",798.57,813.64,798.57,813.64,175025],["2017-01-18",813.64,888.98,813.64,888.98,1261991],["2017-01-19",888.98,919.11,858.84,873.91,322050],["2017-01-20",873.91,873.91,858.84,873.91,155500],["2017-01-23",858.84,888.98,828.71,873.91,177419],["2017-01-24",873.91,904.05,873.91,904.05,152800],["2017-01-25",904.05,964.32,904.05,964.32,614881],["2017-02-02",949.25,964.32,934.18,949.25,224340],["2017-02-03",934.18,949.25,904.05,904.05,228950],["2017-02-06",888.98,949.25,873.91,949.25,360229],["2017-02-07",934.18,934.18,904.05,919.11,296027],["2017-02-08",904.05,919.11,888.98,888.98,401508],["2017-02-09",888.98,904.05,888.98,904.05,221820],["2017-02-10",888.98,904.05,873.91,888.98,149000],["2017-02-13",888.98,919.11,888.98,919.11,170210],["2017-02-14",919.11,919.11,873.91,873.91,194400],["2017-02-15",904.05,904.05,858.84,873.91,37550],["2017-02-16",888.98,904.05,873.91,873.91,64151],["2017-02-17",873.91,904.05,858.84,904.05,71575],["2017-02-20",888.98,934.18,888.98,919.11,212406],["2017-02-21",919.11,934.18,904.05,934.18,151434],["2017-02-22",919.11,964.32,904.05,949.25,733732],["2017-02-23",949.25,964.32,934.18,949.25,303600],["2017-02-24",934.18,964.32,904.05,904.05,333173],["2017-02-27",904.05,934.18,904.05,934.18,313131],["2017-02-28",934.18,949.25,904.05,919.11,435562],["2017-03-01",904.05,919.11,888.98,904.05,305125],["2017-03-02",904.05,919.11,888.98,904.05,167496],["2017-03-03",888.98,904.05,888.98,904.05,50712],["2017-03-06",888.98,904.05,888.98,888.98,95152],["2017-03-07",888.98,904.05,888.98,888.98,54579],["2017-03-08",888.98,904.05,888.98,888.98,68276],["2017-03-09",888.98,904.05,888.98,888.98,128320],["2017-03-10",888.98,888.98,888.98,888.98,62010],["2017-03-13",888.98,904.05,873.91,904.05,144510],["2017-03-14",904.05,904.05,873.91,888.98,140336],["2017-03-15",904.05,919.11,888.98,888.98,49110],["2017-03-16",888.98,934.18,888.98,919.11,276582],["2017-03-17",934.18,964.32,934.18,934.18,862168],["2017-03-20",949.25,1009.52,949.25,1009.52,1585705],["2017-03-21",1009.52,1009.52,979.38,994.45,579820],["2017-03-22",979.38,994.45,964.32,979.38,538540],["2017-03-23",979.38,979.38,949.25,964.32,472620],["2017-03-24",964.32,994.45,964.32,979.38,329100],["2017-03-27",979.38,1009.52,964.32,979.38,637265],["2017-03-28",979.38,1009.52,964.32,994.45,596436],["2017-03-29",994.45,1009.52,979.38,994.45,368267],["2017-03-30",994.45,1009.52,964.32,994.45,508381],["2017-03-31",979.38,979.38,949.25,949.25,236639],["2017-04-03",949.25,949.25,919.11,934.18,239294],["2017-04-04",919.11,934.18,904.05,904.05,350186],["2017-04-05",919.11,934.18,919.11,919.11,248001],["2017-04-07",919.11,919.11,904.05,904.05,268400],["2017-04-10",904.05,934.18,904.05,934.18,422139],["2017-04-11",934.18,934.18,904.05,904.05,880027],["2017-04-12",904.05,919.11,904.05,904.05,312200],["2017-04-13",888.98,904.05,873.91,873.91,522475],["2017-04-14",873.91,873.91,843.78,843.78,1529328],["2017-04-17",858.84,873.91,843.78,843.78,525399],["2017-04-18",858.84,888.98,843.78,888.98,565289],["2017-04-19",888.98,888.98,858.84,858.84,285000],["2017-04-20",873.91,873.91,858.84,858.84,637245],["2017-04-21",873.91,919.11,873.91,904.05,1114299],["2017-04-24",904.05,964.32,888.98,934.18,1212109],["2017-04-25",934.18,964.32,919.11,934.18,750921],["2017-04-26",934.18,964.32,919.11,949.25,1580445],["2017-04-27",934.18,964.32,934.18,964.32,740571],["2017-04-28",949.25,949.25,934.18,949.25,390641],["2017-05-03",934.18,1024.59,904.05,1024.59,1763567],["2017-05-04",1039.65,1069.79,994.45,1024.59,1691751],["2017-05-05",1024.59,1054.72,1009.52,1024.59,927863],["2017-05-08",1024.59,1054.72,994.45,1024.59,985261],["2017-05-09",1024.59,1069.79,994.45,1069.79,2567515],["2017-05-10",1084.86,1084.86,1024.59,1039.65,825823],["2017-05-11",1024.59,1084.86,1024.59,1054.72,2006912],["2017-05-12",1069.79,1069.79,1024.59,1054.72,503480],["2017-05-15",949.25,1069.79,949.25,1069.79,898917],["2017-05-16",1069.79,1130.06,1069.79,1084.86,2735354],["2017-05-17",1084.86,1114.99,1054.72,1099.92,1421112],["2017-05-18",1099.92,1114.99,1069.79,1069.79,795749],["2017-05-19",1054.72,1099.92,1039.65,1054.72,1926290],["2017-05-22",1084.86,1084.86,1024.59,1024.59,928730],["2017-05-23",1024.59,1054.72,979.38,979.38,618929],["2017-05-24",979.38,1024.59,964.32,994.45,3510400],["2017-05-25",994.45,1054.72,994.45,1039.65,641123],["2017-05-26",1039.65,1054.72,1009.52,1009.52,421465],["2017-05-29",1024.59,1024.59,979.38,979.38,608000],["2017-05-30",979.38,1009.52,949.25,949.25,603120],["2017-05-31",964.32,979.38,949.25,949.25,615451],["2017-06-01",964.32,979.38,964.32,964.32,331041],["2017-06-02",964.32,1039.65,949.25,1024.59,1148321],["2017-06-05",1024.59,1054.72,1009.52,1009.52,407800],["2017-06-06",1009.52,1069.79,1009.52,1054.72,1117607],["2017-06-07",1054.72,1084.86,1039.65,1039.65,1699689],["2017-06-08",1055.41,1086.91,1039.65,1071.16,329504],["2017-06-09",1071.16,1086.91,1055.41,1071.16,529610],["2017-06-12",1071.16,1086.91,1039.65,1071.16,324943],["2017-06-13",1055.41,1134.17,1039.65,1134.17,635950],["2017-06-14",1118.41,1149.92,1102.66,1118.41,944705],["2017-06-15",1102.66,1118.41,1071.16,1102.66,239720],["2017-06-16",1071.16,1102.66,1071.16,1102.66,227932],["2017-06-19",1071.16,1086.91,1071.16,1071.16,205220],["2017-06-20",1086.91,1149.92,1086.91,1118.41,1489922],["2017-06-21",1165.67,1165.67,1102.66,1134.17,380089],["2017-06-22",1118.41,1118.41,1086.91,1102.66,527120],["2017-06-23",1071.16,1118.41,1055.41,1118.41,413210],["2017-06-26",1118.41,1118.41,1086.91,1102.66,129248],["2017-06-27",1102.66,1102.66,1071.16,1086.91,248955],["2017-06-28",1086.91,1102.66,1071.16,1086.91,391715],["2017-06-29",1086.91,1134.17,1071.16,1134.17,1288685],["2017-06-30",1134.17,1165.67,1118.41,1118.41,1006527],["2017-07-03",1118.41,1181.42,1102.66,1181.42,2346530],["2017-07-04",1197.18,1197.18,1165.67,1197.18,461088],["2017-07-05",1197.18,1260.19,1197.18,1260.19,3107890],["2017-07-06",1260.19,1275.94,1244.43,1260.19,1016004],["2017-07-07",1275.94,1291.69,1197.18,1197.18,2255670],["2017-07-10",1212.93,1212.93,1149.92,1149.92,1290235],["2017-07-11",1134.17,1149.92,1118.41,1149.92,383134],["2017-07-12",1149.92,1181.42,1102.66,1102.66,740081],["2017-07-13",1134.17,1134.17,1102.66,1118.41,241414],["2017-07-14",1134.17,1134.17,1102.66,1118.41,255279],["2017-07-17",1102.66,1118.41,1071.16,1071.16,617068],["2017-07-18",1071.16,1086.91,1055.41,1086.91,386900],["2017-07-19",1102.66,1118.41,1071.16,1071.16,132200],["2017-07-20",1071.16,1086.91,1055.41,1071.16,226600],["2017-07-21",1086.91,1102.66,1071.16,1071.16,2117357],["2017-07-24",1055.41,1071.16,1039.65,1055.41,140262],["2017-07-25",1086.91,1086.91,1055.41,1086.91,138900],["2017-07-26",1086.91,1134.17,1055.41,1102.66,803900],["2017-07-27",1102.66,1118.41,1102.66,1102.66,300976],["2017-07-28",1102.66,1134.17,1102.66,1118.41,195063],["2017-07-31",1134.17,1134.17,1102.66,1118.41,300660],["2017-08-01",1102.66,1149.92,1102.66,1118.41,947270],["2017-08-02",1118.41,1149.92,1102.66,1134.17,357961],["2017-08-03",1134.17,1228.68,1118.41,1228.68,1866200],["2017-08-04",1228.68,1260.19,1197.18,1260.19,1572999],["2017-08-07",1275.94,1307.44,1228.68,1260.19,1882049],["2017-08-08",1260.19,1307.44,1228.68,1228.68,1854859],["2017-08-09",1228.68,1228.68,1149.92,1197.18,522810],["2017-08-10",1181.42,1275.94,1165.67,1228.68,1250267],["2017-08-11",1228.68,1244.43,1197.18,1244.43,806378],["2017-08-14",1228.68,1260.19,1212.93,1244.43,658289],["2017-08-15",1244.43,1244.43,1197.18,1197.18,131505],["2017-08-16",1197.18,1228.68,1165.67,1228.68,204035],["2017-08-17",1228.68,1228.68,1181.42,1181.42,170831],["2017-08-18",1181.42,1212.93,1165.67,1212.93,453833],["2017-08-21",1181.42,1228.68,1165.67,1228.68,623660],["2017-08-22",1212.93,1228.68,1165.67,1197.18,691385],["2017-08-23",1181.42,1181.42,1118.41,1118.41,579387],["2017-08-24",1149.92,1149.92,1118.41,1118.41,256555],["2017-08-25",1149.92,1212.93,1118.41,1212.93,1106719],["2017-08-28",1181.42,1244.43,1181.42,1228.68,828200],["2017-08-29",1197.18,1228.68,1181.42,1181.42,1016235],["2017-08-30",1181.42,1197.18,1165.67,1165.67,431247],["2017-08-31",1181.42,1228.68,1149.92,1228.68,479465],["2017-09-01",1212.93,1212.93,1181.42,1212.93,210188],["2017-09-05",1197.18,1197.18,1165.67,1181.42,133130],["2017-09-06",1165.67,1181.42,1165.67,1165.67,291377],["2017-09-07",1165.67,1212.93,1165.67,1197.18,563382],["2017-09-08",1197.18,1212.93,1181.42,1197.18,131504],["2017-09-11",1181.42,1181.42,1149.92,1149.92,457203],["2017-09-12",1149.92,1165.67,1149.92,1149.92,43688],["2017-09-13",1149.92,1197.18,1149.92,1197.18,184713],["2017-09-14",1181.42,1181.42,1149.92,1149.92,712162],["2017-09-15",1149.92,1165.67,1149.92,1149.92,124000],["2017-09-18",1165.67,1181.42,1149.92,1149.92,89975],["2017-09-19",1149.92,1165.67,1149.92,1149.92,1006047],["2017-09-20",1149.92,1149.92,1149.92,1149.92,854100],["2017-09-21",1149.92,1181.42,1149.92,1149.92,105277],["2017-09-22",1165.67,1165.67,1149.92,1165.67,227574],["2017-09-25",1165.67,1165.67,1149.92,1165.67,167968],["2017-09-26",1165.67,1165.67,1149.92,1149.92,86761],["2017-09-27",1149.92,1149.92,1134.17,1149.92,175518],["2017-09-28",1149.92,1165.67,1134.17,1149.92,65976],["2017-09-29",1149.92,1149.92,1134.17,1134.17,1098658],["2017-10-02",1134.17,1134.17,1102.66,1102.66,83900],["2017-10-03",1118.41,1118.41,1071.16,1071.16,174780],["2017-10-04",1086.91,1102.66,1071.16,1102.66,133000],["2017-10-05",1102.66,1102.66,1102.66,1102.66,123301],["2017-10-06",1102.66,1118.41,1102.66,1102.66,72130],["2017-10-09",1118.41,1134.17,1118.41,1134.17,169210],["2017-10-10",1118.41,1134.17,1118.41,1118.41,182854],["2017-10-11",1118.41,1134.17,1102.66,1102.66,225720],["2017-10-12",1102.66,1102.66,1102.66,1102.66,64595],["2017-10-13",1118.41,1134.17,1102.66,1134.17,126207],["2017-10-16",1118.41,1149.92,1118.41,1118.41,170929],["2017-10-17",1118.41,1149.92,1102.66,1149.92,316879],["2017-10-18",1149.92,1165.67,1134.17,1134.17,360507],["2017-10-19",1134.17,1149.92,1134.17,1134.17,295420],["2017-10-20",1149.92,1165.67,1134.17,1134.17,267807],["2017-10-23",1134.17,1149.92,1134.17,1149.92,851152],["2017-10-24",1149.92,1197.18,1134.17,1181.42,672777],["2017-10-25",1181.42,1212.93,1165.67,1197.18,707998],["2017-10-26",1181.42,1212.93,1149.92,1149.92,320125],["2017-10-27",1165.67,1181.42,1134.17,1165.67,265200],["2017-10-30",1149.92,1181.42,1134.17,1134.17,777200],["2017-10-31",1149.92,1165.67,1118.41,1149.92,576957],["2017-11-01",1134.17,1165.67,1118.41,1118.41,276011],["2017-11-02",1134.17,1165.67,1118.41,1134.17,175842],["2017-11-03",1118.41,1134.17,1102.66,1134.17,269000],["2017-11-06",1118.41,1149.92,1102.66,1149.92,124800],["2017-11-07",1118.41,1149.92,1118.41,1149.92,73500],["2017-11-08",1149.92,1165.67,1134.17,1134.17,258000],["2017-11-09",1134.17,1149.92,1134.17,1149.92,216600],["2017-11-10",1149.92,1149.92,1134.17,1149.92,589610],["2017-11-13",1134.17,1181.42,1134.17,1165.67,836442],["2017-11-14",1165.67,1212.93,1165.67,1197.18,909880],["2017-11-15",1197.18,1212.93,1181.42,1197.18,337045],["2017-11-16",1197.18,1228.68,1181.42,1212.93,605052],["2017-11-17",1212.93,1244.43,1197.18,1212.93,560206],["2017-11-20",1212.93,1228.68,1197.18,1197.18,532595],["2017-11-21",1212.93,1260.19,1212.93,1260.19,1774015],["2017-11-22",1260.19,1323.19,1244.43,1323.19,1732005],["2017-11-23",1323.19,1449.21,1323.19,1449.21,2259647],["2017-11-24",1449.21,1543.73,1417.71,1543.73,1552117],["2017-11-27",1512.22,1622.49,1496.47,1622.49,1739322],["2017-11-28",1638.24,1653.99,1575.23,1653.99,1170385],["2017-11-29",1653.99,1764.26,1527.98,1748.51,2388533],["2017-11-30",1732.76,1858.77,1701.25,1858.77,2497745],["2017-12-01",1890.28,1984.79,1843.02,1969.04,1990285],["2017-12-04",1969.04,2016.3,1780.01,1780.01,1746192],["2017-12-05",1653.99,1874.53,1622.49,1669.75,2701021],["2017-12-06",1575.23,1764.26,1559.48,1732.76,397309],["2017-12-07",1795.76,1843.02,1701.25,1843.02,882705],["2017-12-08",1843.02,2016.3,1811.52,1984.79,3143645],["2017-12-11",1937.54,2032.05,1827.27,2016.3,1418748],["2017-12-12",2032.05,2047.8,1827.27,2016.3,1499700],["2017-12-13",2000.54,2000.54,1827.27,1827.27,734253],["2017-12-14",1669.75,1827.27,1653.99,1764.26,1517360],["2017-12-15",1748.51,1811.52,1653.99,1780.01,1160557],["2017-12-18",1732.76,1780.01,1653.99,1669.75,1191180],["2017-12-19",1653.99,1669.75,1575.23,1575.23,593042],["2017-12-20",1575.23,1717.0,1575.23,1638.24,1495266],["2017-12-21",1638.24,1685.5,1590.98,1653.99,568177],["2017-12-22",1653.99,1669.75,1590.98,1638.24,453837],["2017-12-25",1606.74,1638.24,1590.98,1590.98,254402],["2017-12-26",1590.98,1622.49,1559.48,1622.49,518173],["2017-12-27",1622.49,1653.99,1575.23,1590.98,418200],["2017-12-28",1559.48,1685.5,1559.48,1685.5,351830],["2017-12-29",1685.5,1701.25,1653.99,1669.75,417451],["2018-01-02",1653.99,1732.76,1638.24,1732.76,521304],["2018-01-03",1732.76,1764.26,1669.75,1669.75,179046],["2018-01-04",1701.25,1701.25,1653.99,1653.99,136389],["2018-01-05",1669.75,1764.26,1622.49,1653.99,719293],["2018-01-08",1685.5,1685.5,1653.99,1669.75,151000],["2018-01-09",1653.99,1717.0,1638.24,1638.24,362286],["2018-01-10",1638.24,1669.75,1590.98,1638.24,3103874],["2018-01-11",1606.74,1622.49,1575.23,1575.23,2892810],["2018-01-12",1575.23,1622.49,1559.48,1559.48,253147],["2018-01-15",1575.23,1575.23,1527.98,1543.73,289700],["2018-01-16",1559.48,1575.23,1512.22,1575.23,298650],["2018-01-17",1559.48,1575.23,1527.98,1527.98,176887],["2018-01-18",1512.22,1543.73,1480.72,1527.98,325768],["2018-01-19",1527.98,1575.23,1496.47,1559.48,256223],["2018-01-22",1559.48,1575.23,1512.22,1543.73,257523],["2018-01-23",1559.48,1559.48,1527.98,1559.48,184915],["2018-01-24",1559.48,1559.48,1496.47,1496.47,141100],["2018-01-25",1496.47,1512.22,1433.46,1464.97,318575],["2018-01-26",1464.97,1496.47,1323.19,1464.97,277990],["2018-01-29",1464.97,1527.98,1449.21,1527.98,678113],["2018-01-30",1527.98,1527.98,1464.97,1464.97,311049],["2018-01-31",1480.72,1480.72,1433.46,1464.97,82483],["2018-02-01",1449.21,1543.73,1401.96,1480.72,509330],["2018-02-02",1480.72,1590.98,1464.97,1590.98,318983],["2018-02-05",1543.73,1559.48,1433.46,1464.97,121222],["2018-02-06",1370.45,1370.45,1323.19,1323.19,408620],["2018-02-07",1386.2,1449.21,1354.7,1354.7,403214],["2018-02-08",1354.7,1433.46,1338.95,1433.46,151450],["2018-02-09",1354.7,1575.23,1323.19,1575.23,688600],["2018-02-12",1512.22,1606.74,1464.97,1575.23,906700],["2018-02-13",1559.48,1559.48,1417.71,1417.71,396707],["2018-02-21",1464.97,1464.97,1370.45,1433.46,169100],["2018-02-22",1449.21,1449.21,1417.71,1433.46,123123],["2018-02-23",1433.46,1449.21,1401.96,1433.46,150000],["2018-02-26",1433.46,1433.46,1401.96,1417.71,42845],["2018-02-27",1417.71,1417.71,1386.2,1417.71,37140],["2018-02-28",1401.96,1417.71,1386.2,1417.71,618800],["2018-03-01",1386.2,1559.48,1370.45,1543.73,923729],["2018-03-02",1543.73,1685.5,1527.98,1685.5,1236705],["2018-03-05",1685.5,1795.76,1653.99,1685.5,1270492],["2018-03-06",1685.5,1764.26,1606.74,1764.26,297611],["2018-03-07",1732.76,1764.26,1590.98,1590.98,915333],["2018-03-08",1575.23,1732.76,1543.73,1732.76,618195],["2018-03-09",1732.76,1764.26,1622.49,1701.25,619165],["2018-03-12",1606.74,1685.5,1590.98,1653.99,407498],["2018-03-13",1653.99,1653.99,1606.74,1606.74,3855868],["2018-03-14",1638.24,1653.99,1606.74,1653.99,399850],["2018-03-15",1653.99,1669.75,1575.23,1575.23,748938],["2018-03-16",1575.23,1622.49,1575.23,1622.49,726382],["2018-03-19",1622.49,1622.49,1575.23,1606.74,648900],["2018-03-20",1575.23,1590.98,1527.98,1527.98,562095],["2018-03-21",1575.23,1575.23,1512.22,1527.98,297426],["2018-03-22",1575.23,1575.23,1512.22,1527.98,256512],["2018-03-23",1527.98,1527.98,1464.97,1512.22,413125],["2018-03-26",1512.22,1512.22,1449.21,1464.97,90284],["2018-03-27",1480.72,1496.47,1401.96,1401.96,799308],["2018-03-28",1401.96,1449.21,1354.7,1449.21,363820],["2018-03-29",1433.46,1433.46,1354.7,1386.2,459900],["2018-03-30",1386.2,1386.2,1323.19,1323.19,336700],["2018-04-02",1323.19,1370.45,1275.94,1338.95,210600],["2018-04-03",1338.95,1338.95,1228.68,1244.43,598710],["2018-04-04",1260.19,1354.7,1244.43,1275.94,368607],["2018-04-05",1291.69,1307.44,1244.43,1260.19,454800],["2018-04-06",1275.94,1275.94,1244.43,1260.19,544600],["2018-04-09",1260.19,1323.19,1228.68,1275.94,327500],["2018-04-10",1275.94,1307.44,1260.19,1291.69,192900],["2018-04-11",1291.69,1291.69,1260.19,1260.19,210100],["2018-04-12",1260.19,1260.19,1228.68,1244.43,112800],["2018-04-13",1244.43,1260.19,1212.93,1228.68,197400],["2018-04-16",1228.68,1244.43,1181.42,1181.42,425338],["2018-04-17",1197.18,1197.18,1149.92,1181.42,674200],["2018-04-18",1197.18,1197.18,1118.41,1118.41,401000],["2018-04-19",1086.91,1134.17,1071.16,1086.91,471900],["2018-04-20",1102.66,1181.42,1102.66,1181.42,283200],["2018-04-23",1197.18,1275.94,1181.42,1181.42,790700],["2018-04-24",1181.42,1181.42,1134.17,1149.92,445700],["2018-04-26",1134.17,1149.92,1086.91,1086.91,209600],["2018-04-27",1086.91,1134.17,1071.16,1102.66,161252],["2018-05-02",1118.41,1134.17,1086.91,1118.41,222200],["2018-05-03",1118.41,1134.17,1071.16,1134.17,103200],["2018-05-04",1118.41,1149.92,1102.66,1102.66,115900],["2018-05-07",1102.66,1134.17,1102.66,1134.17,97700],["2018-05-08",1134.17,1149.92,1118.41,1134.17,518000],["2018-05-09",1149.92,1244.43,1149.92,1228.68,439100],["2018-05-10",1260.19,1260.19,1165.67,1165.67,469600],["2018-05-11",1165.67,1197.18,1165.67,1181.42,159100],["2018-05-14",1181.42,1212.93,1165.67,1197.18,136500],["2018-05-15",1228.68,1291.69,1212.93,1244.43,866600],["2018-05-16",1260.19,1260.19,1212.93,1228.68,138800],["2018-05-17",1212.93,1228.68,1212.93,1228.68,180727],["2018-05-18",1338.95,1338.95,1197.18,1197.18,195600],["2018-05-21",1212.93,1228.68,1181.42,1197.18,206100],["2018-05-22",1270.85,1270.85,1160.34,1197.18,170100],["2018-05-23",1178.76,1215.59,1178.76,1197.18,1226490],["2018-05-24",1197.18,1197.18,1178.76,1178.76,52200],["2018-05-25",1160.34,1197.18,1068.25,1141.92,132300],["2018-05-28",1123.5,1123.5,1031.41,1049.83,311000],["2018-05-29",1013.0,1123.5,1013.0,1086.67,1205800],["2018-05-30",1086.67,1105.09,1068.25,1068.25,31400],["2018-05-31",1068.25,1123.5,1068.25,1105.09,84300],["2018-06-01",1123.5,1178.76,1123.5,1178.76,199100],["2018-06-04",1197.18,1197.18,1178.76,1197.18,116600],["2018-06-05",1178.76,1178.76,1160.34,1178.76,99800],["2018-06-06",1141.92,1178.76,1141.92,1178.76,166900],["2018-06-07",1160.34,1178.76,1141.92,1141.92,200600],["2018-06-08",1160.34,1178.76,1160.34,1178.76,592800],["2018-06-11",1160.34,1178.76,1141.92,1160.34,73700],["2018-06-12",1160.34,1197.18,1141.92,1178.76,276900],["2018-06-13",1178.76,1178.76,1160.34,1160.34,35000],["2018-06-14",1160.34,1160.34,1141.92,1160.34,65000],["2018-06-15",1160.34,1160.34,1141.92,1160.34,42600],["2018-06-18",1160.34,1160.34,1123.5,1141.92,102800],["2018-06-19",1123.5,1123.5,1068.25,1086.67,135900],["2018-06-20",1105.09,1141.92,1105.09,1123.5,77800],["2018-06-21",1141.92,1141.92,1105.09,1123.5,25100],["2018-06-22",1105.09,1141.92,1105.09,1141.92,19100],["2018-06-25",1123.5,1141.92,1123.5,1141.92,34800],["2018-06-26",1123.5,1123.5,1105.09,1105.09,69800],["2018-06-27",1123.5,1123.5,1123.5,1123.5,716800],["2018-06-28",1105.09,1123.5,1105.09,1123.5,662100],["2018-06-29",1105.09,1123.5,1105.09,1105.09,74800],["2018-07-02",1086.67,1105.09,1068.25,1086.67,43700],["2018-07-03",1086.67,1086.67,1031.41,1031.41,166800],["2018-07-04",1031.41,1105.09,1013.0,1068.25,208500],["2018-07-05",1086.67,1086.67,1049.83,1068.25,169600],["2018-07-06",1068.25,1068.25,1049.83,1068.25,446700],["2018-07-09",1068.25,1086.67,1049.83,1068.25,94200],["2018-07-10",1068.25,1068.25,1049.83,1068.25,31300],["2018-07-11",1068.25,1068.25,1031.41,1068.25,45700],["2018-07-12",1049.83,1049.83,1049.83,1049.83,25000],["2018-07-13",1049.83,1068.25,1031.41,1068.25,2101900],["2018-07-16",1068.25,1068.25,1049.83,1068.25,29000],["2018-07-17",1068.25,1068.25,1031.41,1068.25,88700],["2018-07-18",1068.25,1086.67,1049.83,1086.67,132300],["2018-07-19",1086.67,1178.76,1086.67,1178.76,355500],["2018-07-20",1178.76,1252.43,1178.76,1178.76,109200],["2018-07-23",1178.76,1252.43,1178.76,1252.43,302400],["2018-07-24",1197.18,1270.85,1197.18,1234.01,190300],["2018-07-25",1234.01,1289.27,1215.59,1270.85,324300],["2018-07-26",1289.27,1289.27,1234.01,1252.43,165000],["2018-07-27",1234.01,1234.01,1197.18,1215.59,3275832],["2018-07-30",1234.01,1252.43,1197.18,1197.18,68250],["2018-07-31",1197.18,1215.59,1160.34,1197.18,198200],["2018-08-01",1215.59,1270.85,1178.76,1234.01,176950],["2018-08-02",1234.01,1234.01,1178.76,1215.59,161000],["2018-08-03",1215.59,1215.59,1178.76,1197.18,86900],["2018-08-06",1160.34,1252.43,1160.34,1252.43,346500],["2018-08-07",1252.43,1252.43,1215.59,1234.01,40900],["2018-08-08",1234.01,1234.01,1197.18,1215.59,49300],["2018-08-09",1215.59,1234.01,1197.18,1234.01,78000],["2018-08-10",1215.59,1234.01,1197.18,1197.18,79400],["2018-08-13",1197.18,1215.59,1197.18,1215.59,65700],["2018-08-14",1215.59,1234.01,1215.59,1234.01,114200],["2018-08-15",1234.01,1234.01,1197.18,1197.18,3570692],["2018-08-16",1178.76,1197.18,1160.34,1178.76,107657],["2018-08-17",1178.76,1215.59,1178.76,1197.18,49900],["2018-08-20",1197.18,1215.59,1197.18,1197.18,113166],["2018-08-21",1197.18,1215.59,1178.76,1215.59,72900],["2018-08-22",1215.59,1289.27,1215.59,1252.43,438530],["2018-08-23",1252.43,1362.94,1252.43,1362.94,1012600],["2018-08-24",1362.94,1491.87,1362.94,1436.61,441500],["2018-08-27",1455.03,1455.03,1381.36,1418.19,283470],["2018-08-28",1399.78,1418.19,1362.94,1362.94,428558],["2018-08-29",1362.94,1381.36,1326.1,1362.94,308700],["2018-08-30",1362.94,1381.36,1362.94,1362.94,121900],["2018-08-31",1362.94,1399.78,1344.52,1362.94,157400],["2018-09-04",1344.52,1362.94,1326.1,1344.52,160300],["2018-09-05",1344.52,1344.52,1326.1,1326.1,212920],["2018-09-06",1326.1,1344.52,1326.1,1344.52,134030],["2018-09-07",1344.52,1362.94,1344.52,1362.94,144000],["2018-09-10",1381.36,1436.61,1381.36,1436.61,351100],["2018-09-11",1473.45,1473.45,1399.78,1418.19,129000],["2018-09-12",1418.19,1473.45,1418.19,1455.03,126250],["2018-09-13",1455.03,1473.45,1436.61,1455.03,208900],["2018-09-14",1455.03,1491.87,1455.03,1473.45,111100],["2018-09-17",1473.45,1510.28,1473.45,1510.28,248600],["2018-09-18",1639.21,1639.21,1473.45,1510.28,8271232],["2018-09-19",1510.28,1547.12,1510.28,1528.7,57600],["2018-09-20",1528.7,1528.7,1473.45,1473.45,172600],["2018-09-21",1473.45,1510.28,1455.03,1510.28,198200],["2018-09-24",1510.28,1510.28,1473.45,1491.87,63600],["2018-09-25",1473.45,1491.87,1436.61,1455.03,265633],["2018-09-26",1473.45,1491.87,1436.61,1473.45,115900],["2018-09-27",1473.45,1510.28,1473.45,1491.87,143500],["2018-09-28",1491.87,1510.28,1473.45,1510.28,192000],["2018-10-01",1510.28,1547.12,1491.87,1528.7,174100],["2018-10-02",1547.12,1565.54,1510.28,1528.7,204700],["2018-10-03",1528.7,1547.12,1510.28,1528.7,146420],["2018-10-04",1510.28,1565.54,1510.28,1565.54,650500],["2018-10-05",1547.12,1620.79,1547.12,1583.96,252100],["2018-10-08",1602.37,1620.79,1565.54,1602.37,208800],["2018-10-09",1455.03,1620.79,1455.03,1620.79,264868],["2018-10-10",1602.37,1620.79,1602.37,1620.79,1285144],["2018-10-11",1583.96,1583.96,1491.87,1510.28,625000],["2018-10-12",1510.28,1583.96,1510.28,1565.54,176900],["2018-10-15",1565.54,1565.54,1547.12,1547.12,141400],["2018-10-16",1528.7,1639.21,1528.7,1620.79,3322777],["2018-10-17",1620.79,1676.05,1620.79,1657.63,110311],["2018-10-18",1620.79,1823.39,1620.79,1823.39,684900],["2018-10-19",1878.65,1952.32,1804.97,1841.81,169600],["2018-10-22",1915.48,1933.9,1786.56,1841.81,191680],["2018-10-23",1804.97,1804.97,1694.46,1786.56,241500],["2018-10-24",1731.3,1768.14,1731.3,1749.72,164300],["2018-10-25",1583.96,1676.05,1583.96,1657.63,135600],["2018-10-26",1712.88,1712.88,1620.79,1620.79,61500],["2018-10-29",1565.54,1657.63,1565.54,1602.37,176500],["2018-10-30",1583.96,1639.21,1583.96,1602.37,157330],["2018-10-31",1639.21,1676.05,1639.21,1657.63,94600],["2018-11-01",1657.63,1712.88,1657.63,1657.63,51800],["2018-11-02",1657.63,1731.3,1657.63,1731.3,72200],["2018-11-05",1694.46,1749.72,1694.46,1731.3,131700],["2018-11-06",1749.72,1749.72,1731.3,1731.3,117300],["2018-11-07",1731.3,1749.72,1694.46,1694.46,181500],["2018-11-08",1731.3,1749.72,1712.88,1749.72,64400],["2018-11-09",1731.3,1749.72,1712.88,1712.88,32300],["2018-11-12",1712.88,1786.56,1694.46,1786.56,121400],["2018-11-13",1786.56,1786.56,1749.72,1786.56,92800],["2018-11-14",1786.56,1786.56,1768.14,1768.14,39600],["2018-11-15",1749.72,1768.14,1731.3,1768.14,49400],["2018-11-16",1768.14,1786.56,1731.3,1749.72,99200],["2018-11-19",1786.56,1786.56,1749.72,1749.72,21500],["2018-11-20",1749.72,1786.56,1749.72,1786.56,45400],["2018-11-21",1768.14,1786.56,1749.72,1749.72,37400],["2018-11-22",1768.14,1768.14,1749.72,1768.14,107900],["2018-11-23",1768.14,1786.56,1768.14,1786.56,43900],["2018-11-26",1749.72,1768.14,1749.72,1768.14,28200],["2018-11-27",1768.14,1768.14,1749.72,1749.72,41090],["2018-11-28",1768.14,1768.14,1731.3,1749.72,14000],["2018-11-29",1749.72,1768.14,1731.3,1768.14,16900],["2018-11-30",1768.14,1786.56,1731.3,1749.72,92000],["2018-12-03",1749.72,1768.14,1749.72,1768.14,34900],["2018-12-04",1768.14,1786.56,1768.14,1768.14,32400],["2018-12-05",1749.72,1768.14,1749.72,1768.14,115000],["2018-12-06",1768.14,1768.14,1749.72,1768.14,24200],["2018-12-07",1768.14,1804.97,1768.14,1804.97,105700],["2018-12-10",1804.97,1915.48,1786.56,1878.65,62400],["2018-12-11",1897.06,1897.06,1841.81,1860.23,509700],["2018-12-12",1860.23,1860.23,1804.97,1841.81,81000],["2018-12-13",1804.97,1823.39,1786.56,1823.39,43800],["2018-12-14",1786.56,1786.56,1768.14,1786.56,530800],["2018-12-17",1768.14,1786.56,1731.3,1731.3,41400],["2018-12-18",1657.63,1712.88,1657.63,1657.63,40200],["2018-12-19",1657.63,1694.46,1657.63,1676.05,2325800],["2018-12-20",1694.46,1694.46,1676.05,1676.05,9200],["2018-12-21",1676.05,1676.05,1657.63,1657.63,15400],["2018-12-24",1657.63,1676.05,1657.63,1676.05,13100],["2018-12-25",1657.63,1657.63,1565.54,1657.63,3467792],["2018-12-26",1657.63,1731.3,1657.63,1676.05,7900],["2018-12-27",1731.3,1731.3,1676.05,1676.05,1700],["2018-12-28",1694.46,1731.3,1657.63,1712.88,27800],["2019-01-02",1657.63,1694.46,1657.63,1676.05,2800],["2019-01-03",1602.37,1694.46,1583.96,1676.05,3300],["2019-01-04",1583.96,1676.05,1510.28,1676.05,11700],["2019-01-07",1676.05,1676.05,1676.05,1676.05,0],["2019-01-08",1676.05,1676.05,1676.05,1676.05,0],["2019-01-09",1639.21,1657.63,1547.12,1657.63,28700],["2019-01-10",1639.21,1639.21,1639.21,1639.21,4900],["2019-01-11",1639.21,1639.21,1620.79,1620.79,4800],["2019-01-14",1620.79,1620.79,1565.54,1565.54,12100],["2019-01-15",1676.05,1676.05,1565.54,1639.21,3900],["2019-01-16",1565.54,1639.21,1565.54,1639.21,13800],["2019-01-17",1583.96,1639.21,1565.54,1620.79,17900],["2019-01-18",1583.96,1620.79,1583.96,1620.79,3660700],["2019-01-21",1583.96,1639.21,1565.54,1565.54,926010],["2019-01-22",1583.96,1639.21,1583.96,1639.21,10700],["2019-01-23",1639.21,1639.21,1602.37,1602.37,900],["2019-01-24",1583.96,1620.79,1565.54,1620.79,29300],["2019-01-25",1620.79,1639.21,1583.96,1620.79,5300],["2019-01-28",1639.21,1639.21,1639.21,1639.21,600],["2019-01-29",1565.54,1639.21,1565.54,1602.37,11800],["2019-01-30",1565.54,1583.96,1565.54,1583.96,8900],["2019-01-31",1583.96,1583.96,1565.54,1565.54,14500],["2019-02-01",1565.54,1565.54,1565.54,1565.54,1600],["2019-02-11",1565.54,1602.37,1565.54,1602.37,11100],["2019-02-12",1565.54,1602.37,1565.54,1602.37,16500],["2019-02-13",1583.96,1676.05,1583.96,1639.21,31900],["2019-02-14",1639.21,1639.21,1583.96,1583.96,14406],["2019-02-15",1583.96,1602.37,1565.54,1602.37,12300],["2019-02-18",1602.37,1620.79,1583.96,1620.79,22300],["2019-02-19",1639.21,1639.21,1602.37,1620.79,15700],["2019-02-20",1602.37,1620.79,1583.96,1602.37,93000],["2019-02-21",1602.37,1602.37,1602.37,1602.37,35500],["2019-02-22",1583.96,1620.79,1565.54,1602.37,43200],["2019-02-25",1620.79,1620.79,1583.96,1602.37,74700],["2019-02-26",1602.37,1620.79,1583.96,1620.79,2313600],["2019-02-27",1620.79,1620.79,1602.37,1602.37,22400],["2019-02-28",1602.37,1602.37,1583.96,1602.37,35600],["2019-03-01",1602.37,1620.79,1583.96,1620.79,27900],["2019-03-04",1620.79,1620.79,1583.96,1602.37,55200],["2019-03-05",1602.37,1657.63,1583.96,1602.37,37700],["2019-03-06",1602.37,1676.05,1602.37,1657.63,62000],["2019-03-07",1639.21,1694.46,1639.21,1694.46,34100],["2019-03-08",1676.05,1676.05,1639.21,1676.05,12400],["2019-03-11",1657.63,1657.63,1602.37,1620.79,526000],["2019-03-12",1602.37,1639.21,1602.37,1602.37,1273300],["2019-03-13",1602.37,1657.63,1602.37,1620.79,2140869],["2019-03-14",1657.63,1657.63,1620.79,1657.63,12400],["2019-03-15",1639.21,1694.46,1639.21,1657.63,16600],["2019-03-18",1694.46,1694.46,1639.21,1676.05,9400],["2019-03-19",1694.46,1694.46,1583.96,1676.05,4036500],["2019-03-20",1639.21,1657.63,1639.21,1657.63,3450092],["2019-03-21",1657.63,1657.63,1639.21,1657.63,36800],["2019-03-22",1639.21,1657.63,1639.21,1639.21,20100],["2019-03-25",1583.96,1639.21,1565.54,1620.79,50900],["2019-03-26",1620.79,1620.79,1602.37,1602.37,17600],["2019-03-27",1620.79,1620.79,1602.37,1602.37,13100],["2019-03-28",1602.37,1602.37,1583.96,1602.37,41500],["2019-03-29",1602.37,1676.05,1602.37,1676.05,733500],["2019-04-01",1676.05,1676.05,1657.63,1657.63,3100],["2019-04-02",1657.63,1657.63,1620.79,1639.21,3900],["2019-04-03",1620.79,1620.79,1602.37,1620.79,10400],["2019-04-04",1620.79,1620.79,1583.96,1583.96,12600],["2019-04-05",1620.79,1639.21,1620.79,1639.21,10200],["2019-04-08",1657.63,1694.46,1639.21,1639.21,15700],["2019-04-09",1676.05,1694.46,1639.21,1639.21,34960],["2019-04-10",1639.21,1676.05,1639.21,1676.05,41100],["2019-04-11",1768.14,1768.14,1639.21,1657.63,12400],["2019-04-12",1657.63,1657.63,1620.79,1620.79,1400],["2019-04-16",1639.21,1639.21,1602.37,1602.37,200],["2019-04-17",1657.63,1657.63,1565.54,1620.79,5300],["2019-04-18",1620.79,1620.79,1547.12,1602.37,7600],["2019-04-19",1602.37,1602.37,1528.7,1547.12,11200],["2019-04-22",1565.54,1602.37,1565.54,1602.37,48600],["2019-04-23",1565.54,1565.54,1565.54,1565.54,15000],["2019-04-24",1565.54,1565.54,1547.12,1547.12,28700],["2019-04-25",1565.54,1565.54,1547.12,1547.12,6200],["2019-04-26",1565.54,1565.54,1565.54,1565.54,100],["2019-05-02",1565.54,1565.54,1565.54,1565.54,0],["2019-05-03",1565.54,1583.96,1528.7,1565.54,1400],["2019-05-06",1510.28,1547.12,1491.87,1528.7,5400],["2019-05-07",1528.7,1528.7,1528.7,1528.7,24200],["2019-05-08",1473.45,1528.7,1473.45,1528.7,705700],["2019-05-09",1510.28,1528.7,1510.28,1528.7,500],["2019-05-10",1547.12,1547.12,1547.12,1547.12,700],["2019-05-13",1565.54,1565.54,1547.12,1547.12,6400],["2019-05-14",1547.12,1547.12,1547.12,1547.12,1800100],["2019-05-15",1547.12,1547.12,1510.28,1528.7,1500],["2019-05-16",1528.7,1547.12,1528.7,1547.12,23500],["2019-05-17",1565.54,1583.96,1547.12,1565.54,8600],["2019-05-20",1565.54,1583.96,1565.54,1583.96,18300],["2019-05-21",1583.96,1583.96,1565.54,1565.54,20800],["2019-05-22",1565.54,1565.54,1565.54,1565.54,1600],["2019-05-23",1650.16,1650.16,1586.69,1607.85,2400],["2019-05-24",1586.69,1586.69,1586.69,1586.69,3000],["2019-05-27",1523.23,1586.69,1523.23,1586.69,1100],["2019-05-28",1544.38,1565.54,1502.07,1565.54,2800],["2019-05-29",1586.69,1607.85,1586.69,1607.85,9700],["2019-05-30",1565.54,1586.69,1565.54,1586.69,1300],["2019-05-31",1523.23,1565.54,1523.23,1565.54,3500],["2019-06-03",1544.38,1586.69,1544.38,1586.69,20000],["2019-06-04",1586.69,1586.69,1586.69,1586.69,20000],["2019-06-05",1586.69,1607.85,1586.69,1607.85,5000],["2019-06-06",1502.07,1607.85,1502.07,1565.54,1600],["2019-06-07",1586.69,1607.85,1565.54,1607.85,17200],["2019-06-10",1607.85,1607.85,1607.85,1607.85,0],["2019-06-11",1586.69,1586.69,1586.69,1586.69,52700],["2019-06-12",1480.91,1480.91,1480.91,1480.91,2403000],["2019-06-13",1586.69,1586.69,1523.23,1544.38,500],["2019-06-14",1544.38,1544.38,1544.38,1544.38,90200],["2019-06-17",1502.07,1523.23,1502.07,1502.07,21700],["2019-06-18",1502.07,1502.07,1459.76,1459.76,3100],["2019-06-19",1502.07,1523.23,1459.76,1480.91,10800],["2019-06-20",1438.6,1502.07,1438.6,1502.07,7200],["2019-06-21",1502.07,1502.07,1480.91,1502.07,4644860],["2019-06-24",1502.07,1502.07,1502.07,1502.07,100],["2019-06-25",1502.07,1523.23,1480.91,1502.07,1600],["2019-06-26",1480.91,1480.91,1438.6,1480.91,11500],["2019-06-27",1480.91,1480.91,1396.29,1480.91,37100],["2019-06-28",1480.91,1480.91,1480.91,1480.91,200],["2019-07-01",1459.76,1480.91,1459.76,1480.91,2149227],["2019-07-02",1459.76,1480.91,1438.6,1480.91,18800],["2019-07-03",1565.54,1565.54,1565.54,1565.54,100],["2019-07-04",1523.23,1523.23,1438.6,1459.76,2384000],["2019-07-05",1459.76,1480.91,1438.6,1480.91,4600],["2019-07-08",1438.6,1459.76,1417.45,1459.76,4300],["2019-07-09",1396.29,1459.76,1396.29,1459.76,4200],["2019-07-10",1459.76,1480.91,1353.98,1480.91,7600],["2019-07-11",1438.6,1438.6,1438.6,1438.6,1500],["2019-07-12",1396.29,1438.6,1375.13,1438.6,14800],["2019-07-15",1396.29,1438.6,1353.98,1438.6,87300],["2019-07-16",1417.45,1459.76,1417.45,1459.76,6100],["2019-07-17",1417.45,1459.76,1417.45,1459.76,4995],["2019-07-18",1396.29,1480.91,1396.29,1480.91,12000],["2019-07-19",1480.91,1480.91,1332.82,1480.91,34785],["2019-07-22",1417.45,1438.6,1396.29,1438.6,1502100],["2019-07-23",1438.6,1438.6,1438.6,1438.6,0],["2019-07-24",1375.13,1438.6,1375.13,1438.6,708095],["2019-07-25",1417.45,1459.76,1375.13,1438.6,5600],["2019-07-26",1438.6,1438.6,1438.6,1438.6,1909000],["2019-07-29",1396.29,1417.45,1396.29,1417.45,2565],["2019-07-30",1417.45,1438.6,1375.13,1417.45,3100],["2019-07-31",1353.98,1396.29,1311.67,1396.29,45500],["2019-08-01",1353.98,1417.45,1353.98,1417.45,26900],["2019-08-02",1353.98,1417.45,1353.98,1417.45,23600],["2019-08-05",1353.98,1417.45,1353.98,1417.45,15600],["2019-08-06",1332.82,1417.45,1311.67,1396.29,39000],["2019-08-07",1353.98,1417.45,1311.67,1417.45,1434900],["2019-08-08",1396.29,1417.45,1353.98,1417.45,6800],["2019-08-09",1375.13,1417.45,1332.82,1332.82,16200],["2019-08-12",1332.82,1396.29,1332.82,1396.29,6800],["2019-08-13",1396.29,1396.29,1353.98,1396.29,2361035],["2019-08-14",1396.29,1396.29,1332.82,1353.98,300],["2019-08-15",1332.82,1396.29,1290.51,1290.51,24100],["2019-08-16",1353.98,1353.98,1290.51,1332.82,4400],["2019-08-19",1332.82,1417.45,1332.82,1417.45,42200],["2019-08-20",1375.13,1375.13,1332.82,1332.82,3000],["2019-08-21",1353.98,1353.98,1311.67,1311.67,656700],["2019-08-22",1269.36,1353.98,1269.36,1353.98,16600],["2019-08-23",1311.67,1353.98,1311.67,1353.98,2500],["2019-08-26",1332.82,1332.82,1269.36,1311.67,22000],["2019-08-27",1311.67,1311.67,1311.67,1311.67,100],["2019-08-28",1311.67,1353.98,1311.67,1311.67,1800],["2019-08-29",1311.67,1311.67,1269.36,1269.36,400],["2019-08-30",1332.82,1332.82,1269.36,1311.67,1144376],["2019-09-03",1269.36,1332.82,1269.36,1290.51,2027800],["2019-09-04",1332.82,1332.82,1269.36,1269.36,2000],["2019-09-05",1269.36,1269.36,1269.36,1269.36,5000],["2019-09-06",1248.2,1311.67,1184.73,1311.67,4057500],["2019-09-09",1269.36,1311.67,1269.36,1311.67,31400],["2019-09-10",1269.36,1311.67,1269.36,1311.67,25700],["2019-09-11",1269.36,1311.67,1269.36,1311.67,15500],["2019-09-12",1269.36,1311.67,1269.36,1311.67,11300],["2019-09-13",1269.36,1311.67,1269.36,1311.67,803000],["2019-09-16",1290.51,1311.67,1290.51,1311.67,22200],["2019-09-17",1290.51,1311.67,1269.36,1311.67,44000],["2019-09-18",1269.36,1311.67,1269.36,1269.36,6700],["2019-09-19",1290.51,1290.51,1269.36,1269.36,961300],["2019-09-20",1290.51,1396.29,1269.36,1396.29,2144894],["2019-09-23",1375.13,1375.13,1290.51,1290.51,3039100],["2019-09-24",1269.36,1290.51,1269.36,1290.51,42300],["2019-09-25",1269.36,1290.51,1269.36,1290.51,16700],["2019-09-26",1269.36,1311.67,1269.36,1290.51,49100],["2019-09-27",1290.51,1311.67,1290.51,1290.51,1626700],["2019-09-30",1290.51,1290.51,1269.36,1290.51,21800],["2019-10-01",1269.36,1269.36,1269.36,1269.36,21300],["2019-10-02",1269.36,1290.51,1269.36,1290.51,7400],["2019-10-03",1269.36,1290.51,1269.36,1290.51,8900],["2019-10-04",1269.36,1269.36,1248.2,1269.36,10300],["2019-10-07",1269.36,1269.36,1184.73,1205.89,5169260],["2019-10-08",1227.04,1290.51,1205.89,1290.51,27400],["2019-10-09",1269.36,1290.51,1269.36,1290.51,7400],["2019-10-10",1248.2,1269.36,1248.2,1269.36,11600],["2019-10-11",1269.36,1269.36,1248.2,1269.36,9500],["2019-10-14",1269.36,1269.36,1248.2,1248.2,4900],["2019-10-15",1248.2,1269.36,1248.2,1269.36,7000],["2019-10-16",1248.2,1290.51,1248.2,1290.51,5000],["2019-10-17",1269.36,1290.51,1248.2,1290.51,5600],["2019-10-18",1269.36,1269.36,1227.04,1269.36,17400],["2019-10-21",1248.2,1269.36,1248.2,1269.36,9900],["2019-10-22",1248.2,1248.2,1227.04,1248.2,8600],["2019-10-23",1248.2,1248.2,1227.04,1248.2,30400],["2019-10-24",1248.2,1248.2,1205.89,1248.2,694676],["2019-10-25",1205.89,1248.2,1205.89,1248.2,2136500],["2019-10-28",1227.04,1227.04,1205.89,1227.04,7000],["2019-10-29",1205.89,1205.89,1184.73,1205.89,62600],["2019-10-30",1184.73,1205.89,1163.58,1205.89,17375],["2019-10-31",1163.58,1205.89,1163.58,1205.89,3100],["2019-11-01",1205.89,1205.89,1205.89,1205.89,2400],["2019-11-04",1100.11,1205.89,1100.11,1205.89,7100],["2019-11-05",1184.73,1205.89,1184.73,1205.89,12335],["2019-11-06",1184.73,1205.89,1163.58,1205.89,13100],["2019-11-07",1205.89,1248.2,1184.73,1248.2,327100],["2019-11-08",1248.2,1269.36,1205.89,1269.36,48700],["2019-11-11",1205.89,1248.2,1205.89,1248.2,2400],["2019-11-12",1205.89,1248.2,1205.89,1248.2,13000],["2019-11-13",1227.04,1248.2,1205.89,1248.2,29553],["2019-11-14",1205.89,1248.2,1205.89,1248.2,21097],["2019-11-15",1205.89,1248.2,1205.89,1248.2,14500],["2019-11-18",1205.89,1248.2,1205.89,1248.2,23500],["2019-11-19",1205.89,1248.2,1205.89,1248.2,24600],["2019-11-20",1205.89,1248.2,1205.89,1248.2,40900],["2019-11-21",1205.89,1248.2,1205.89,1248.2,12100],["2019-11-22",1205.89,1248.2,1205.89,1248.2,789000],["2019-11-25",1205.89,1248.2,1205.89,1248.2,30000],["2019-11-26",1227.04,1248.2,1227.04,1248.2,1700],["2019-11-27",1227.04,1227.04,1227.04,1227.04,13100],["2019-11-28",1227.04,1227.04,1227.04,1227.04,500],["2019-11-29",1227.04,1227.04,1227.04,1227.04,9500],["2019-12-02",1205.89,1227.04,1205.89,1227.04,7100],["2019-12-03",1205.89,1227.04,1205.89,1227.04,9100],["2019-12-04",1205.89,1269.36,1205.89,1269.36,14000],["2019-12-05",1227.04,1248.2,1205.89,1248.2,1631200],["2019-12-06",1227.04,1248.2,1227.04,1248.2,5600],["2019-12-09",1227.04,1227.04,1227.04,1227.04,3200],["2019-12-10",1248.2,1248.2,1205.89,1227.04,21200],["2019-12-11",1205.89,1227.04,1184.73,1227.04,29800],["2019-12-12",1227.04,1227.04,1227.04,1227.04,0],["2019-12-13",1205.89,1227.04,1184.73,1227.04,20000],["2019-12-16",1184.73,1227.04,1184.73,1227.04,28000],["2019-12-17",1205.89,1227.04,1184.73,1227.04,76500],["2019-12-18",1205.89,1205.89,1184.73,1205.89,39900],["2019-12-19",1184.73,1205.89,1163.58,1205.89,26000],["2019-12-20",1205.89,1205.89,1163.58,1205.89,62100],["2019-12-23",1163.58,1205.89,1163.58,1205.89,69500],["2019-12-24",1184.73,1184.73,1163.58,1184.73,35300],["2019-12-25",1163.58,1184.73,1163.58,1184.73,45500],["2019-12-26",1184.73,1184.73,1142.42,1184.73,41600],["2019-12-27",1142.42,1184.73,1142.42,1184.73,21200],["2019-12-30",1184.73,1184.73,1184.73,1184.73,2201500],["2019-12-31",1184.73,1184.73,1142.42,1184.73,31200],["2020-01-02",1142.42,1184.73,1142.42,1184.73,2438794],["2020-01-03",1184.73,1184.73,1163.58,1184.73,4200],["2020-01-06",1163.58,1184.73,1163.58,1184.73,31600],["2020-01-07",1163.58,1184.73,1163.58,1184.73,10900],["2020-01-08",1163.58,1163.58,1121.26,1142.42,25500],["2020-01-09",1142.42,1142.42,1121.26,1142.42,449800],["2020-01-10",1121.26,1142.42,1121.26,1142.42,28500],["2020-01-13",1142.42,1142.42,1121.26,1142.42,73801],["2020-01-14",1121.26,1142.42,1100.11,1142.42,60500],["2020-01-15",1121.26,1142.42,1100.11,1142.42,37000],["2020-01-16",1142.42,1248.2,1142.42,1248.2,16100],["2020-01-17",1227.04,1227.04,1163.58,1227.04,2499274],["2020-01-20",1184.73,1227.04,1184.73,1227.04,14100],["2020-01-21",1184.73,1227.04,1184.73,1227.04,1124500],["2020-01-22",1205.89,1227.04,1205.89,1227.04,6700],["2020-01-30",1205.89,1248.2,1205.89,1248.2,8000],["2020-01-31",1205.89,1248.2,1205.89,1248.2,15100],["2020-02-03",1205.89,1205.89,1142.42,1142.42,10600],["2020-02-04",1142.42,1227.04,1142.42,1227.04,20000],["2020-02-05",1163.58,1227.04,1163.58,1227.04,23700],["2020-02-06",1163.58,1205.89,1163.58,1205.89,55700],["2020-02-07",1184.73,1184.73,1163.58,1163.58,30700],["2020-02-10",1163.58,1163.58,1163.58,1163.58,2770200],["2020-02-11",1163.58,1184.73,1142.42,1184.73,8100],["2020-02-12",1184.73,1184.73,1184.73,1184.73,10000],["2020-02-13",1184.73,1184.73,1184.73,1184.73,1100],["2020-02-14",1163.58,1184.73,1163.58,1184.73,14500],["2020-02-17",1163.58,1163.58,1163.58,1163.58,1896],["2020-02-18",1163.58,1184.73,1163.58,1184.73,5800],["2020-02-19",1163.58,1184.73,1163.58,1184.73,23200],["2020-02-20",1163.58,1184.73,1163.58,1184.73,24800],["2020-02-21",1163.58,1184.73,1163.58,1184.73,2913800],["2020-02-24",1163.58,1184.73,1078.95,1184.73,36200],["2020-02-25",1142.42,1163.58,1121.26,1163.58,14200],["2020-02-26",1142.42,1142.42,1142.42,1142.42,1800],["2020-02-27",1163.58,1163.58,1163.58,1163.58,200],["2020-02-28",1121.26,1184.73,1121.26,1184.73,29200],["2020-03-02",1121.26,1184.73,1121.26,1184.73,1957200],["2020-03-03",1184.73,1184.73,1142.42,1163.58,16159],["2020-03-04",1142.42,1163.58,1142.42,1163.58,1592655],["2020-03-05",1142.42,1163.58,1142.42,1163.58,22000],["2020-03-06",1163.58,1163.58,1142.42,1142.42,11000],["2020-03-09",1121.26,1121.26,1057.8,1057.8,52400],["2020-03-10",1057.8,1142.42,1036.64,1142.42,49000],["2020-03-11",1142.42,1142.42,1100.11,1142.42,5705],["2020-03-12",1078.95,1078.95,1036.64,1036.64,2969300],["2020-03-13",994.33,1057.8,952.02,1036.64,10000],["2020-03-16",1057.8,1057.8,994.33,1057.8,24918],["2020-03-17",973.17,1057.8,973.17,1057.8,2931300],["2020-03-18",1057.8,1078.95,1015.48,1057.8,63000],["2020-03-19",1015.48,1036.64,1015.48,1036.64,35900],["2020-03-20",1057.8,1057.8,1057.8,1057.8,17568],["2020-03-23",994.33,1057.8,952.02,1057.8,55000],["2020-03-24",994.33,1057.8,994.33,1057.8,49100],["2020-03-25",1015.48,1057.8,1015.48,1057.8,10200],["2020-03-26",994.33,1057.8,994.33,1057.8,3568900],["2020-03-27",1015.48,1057.8,994.33,1057.8,40800],["2020-03-30",994.33,1057.8,952.02,1057.8,83600],["2020-03-31",1036.64,1057.8,973.17,1057.8,62500],["2020-04-01",1015.48,1057.8,1015.48,1057.8,22700],["2020-04-03",1036.64,1057.8,1015.48,1057.8,36700],["2020-04-06",1015.48,1057.8,1015.48,1057.8,904500],["2020-04-07",1015.48,1036.64,1015.48,1036.64,3601500],["2020-04-08",994.33,1036.64,973.17,1036.64,1389600],["2020-04-09",1036.64,1036.64,1036.64,1036.64,58600],["2020-04-10",1036.64,1057.8,994.33,1036.64,533400],["2020-04-13",1036.64,1121.26,1036.64,1121.26,126332],["2020-04-14",1184.73,1205.89,1142.42,1142.42,62900],["2020-04-15",1142.42,1163.58,1057.8,1057.8,5226100],["2020-04-16",1100.11,1100.11,1036.64,1057.8,13900],["2020-04-17",1036.64,1100.11,1036.64,1078.95,373600],["2020-04-20",1100.11,1184.73,1100.11,1121.26,101000],["2020-04-21",1121.26,1121.26,1057.8,1057.8,653700],["2020-04-22",1057.8,1078.95,1036.64,1057.8,2566327],["2020-04-23",1057.8,1100.11,1057.8,1057.8,58100],["2020-04-24",1057.8,1100.11,1036.64,1057.8,16500],["2020-04-27",1057.8,1057.8,1036.64,1036.64,648947],["2020-04-28",1036.64,1057.8,1036.64,1036.64,11200],["2020-04-29",1036.64,1057.8,1036.64,1057.8,628480],["2020-05-04",1036.64,1057.8,1015.48,1057.8,14300],["2020-05-05",1036.64,1036.64,1015.48,1015.48,13100],["2020-05-06",1015.48,1036.64,1015.48,1036.64,8400],["2020-05-07",1015.48,1036.64,1015.48,1036.64,34500],["2020-05-08",1036.64,1057.8,1036.64,1036.64,1786500],["2020-05-11",1057.8,1057.8,1036.64,1057.8,52100],["2020-05-12",1036.64,1036.64,1036.64,1036.64,3871600],["2020-05-13",1036.64,1036.64,1015.48,1015.48,78800],["2020-05-14",1036.64,1078.95,1036.64,1057.8,55600],["2020-05-15",1057.8,1057.8,1057.8,1057.8,18200],["2020-05-18",1036.64,1057.8,1036.64,1057.8,39400],["2020-05-19",1057.8,1100.11,1057.8,1057.8,80000],["2020-05-20",1057.8,1078.95,1057.8,1078.95,11350],["2020-05-21",1057.8,1057.8,1036.64,1036.64,45500],["2020-05-22",1057.8,1100.11,1057.8,1100.11,68000],["2020-05-25",1078.95,1100.11,1078.95,1078.95,13700],["2020-05-26",1078.95,1100.11,1078.95,1078.95,49400],["2020-05-27",1078.95,1100.11,973.17,1057.8,1688500],["2020-05-28",1078.95,1078.95,1036.64,1036.64,70600],["2020-05-29",1057.8,1078.95,1057.8,1078.95,14700],["2020-06-01",1057.8,1121.26,1036.64,1121.26,354400],["2020-06-02",1121.26,1121.26,1078.95,1078.95,413700],["2020-06-03",1078.95,1100.11,1078.95,1100.11,15700],["2020-06-04",1078.95,1142.42,1057.8,1121.26,323200],["2020-06-05",1121.26,1163.58,1121.26,1163.58,262100],["2020-06-08",1184.73,1269.36,1184.73,1269.36,543200],["2020-06-09",1290.51,1396.29,1290.51,1353.98,513000],["2020-06-10",1332.82,1480.91,1311.67,1480.91,456873],["2020-06-11",1502.07,1629.01,1459.76,1502.07,683732],["2020-06-12",1459.76,1480.91,1396.29,1459.76,75900],["2020-06-15",1459.76,1459.76,1353.98,1438.6,2033609],["2020-06-16",1375.13,1417.45,1332.82,1332.82,76700],["2020-06-17",1396.29,1438.6,1332.82,1353.98,48900],["2020-06-18",1311.67,1375.13,1227.04,1353.98,46800],["2020-06-19",1353.98,1375.13,1332.82,1375.13,12500],["2020-06-22",1375.13,1396.29,1332.82,1332.82,77000],["2020-06-23",1332.82,1459.76,1332.82,1459.76,1014814],["2020-06-24",1480.91,1586.69,1480.91,1586.69,1582400],["2020-06-25",1586.69,1734.79,1586.69,1734.79,1154800],["2020-06-26",1755.94,1777.1,1586.69,1671.32,1017179],["2020-06-29",1671.32,1671.32,1565.54,1607.85,499200],["2020-06-30",1607.85,1650.16,1480.91,1480.91,537200],["2020-07-01",1502.07,1586.69,1480.91,1586.69,445200],["2020-07-02",1586.69,1629.01,1544.38,1565.54,261200],["2020-07-03",1565.54,1607.85,1502.07,1565.54,329400],["2020-07-06",1523.23,1565.54,1502.07,1523.23,272200],["2020-07-07",1544.38,1586.69,1523.23,1523.23,281500],["2020-07-08",1523.23,1565.54,1523.23,1565.54,210500],["2020-07-09",1659.0,1705.74,1612.27,1705.74,280900],["2020-07-10",1635.64,1752.47,1635.64,1729.1,2563694],["2020-07-13",1729.1,1752.47,1682.37,1682.37,142500],["2020-07-14",1682.37,1682.37,1635.64,1682.37,147700],["2020-07-15",1682.37,1682.37,1612.27,1682.37,246600],["2020-07-16",1682.37,1729.1,1635.64,1659.0,126300],["2020-07-17",1659.0,1659.0,1612.27,1635.64,55800],["2020-07-20",1588.9,1635.64,1565.54,1612.27,3045795],["2020-07-21",1612.27,1659.0,1565.54,1659.0,147700],["2020-07-22",1682.37,1822.57,1659.0,1799.2,379100],["2020-07-23",1775.83,1962.76,1775.83,1962.76,2121531],["2020-07-24",1962.76,2126.33,1939.4,2079.6,1185700],["2020-07-27",2009.5,2102.96,1892.67,1892.67,408200],["2020-07-28",1892.67,2079.6,1775.83,2079.6,962000],["2020-07-29",2079.6,2079.6,1892.67,1986.13,500100],["2020-07-30",1986.13,2126.33,1962.76,2056.23,619400],["2020-07-31",2056.23,2079.6,1962.76,1986.13,181000],["2020-08-03",1962.76,2079.6,1962.76,2009.5,721300],["2020-08-04",1986.13,2126.33,1962.76,2009.5,554000],["2020-08-05",2009.5,2079.6,1962.76,1986.13,187600],["2020-08-06",1986.13,1986.13,1916.03,1962.76,144400],["2020-08-07",1962.76,1986.13,1892.67,1939.4,119000],["2020-08-10",1939.4,2009.5,1939.4,1939.4,608030],["2020-08-11",1939.4,1986.13,1916.03,1939.4,111700],["2020-08-12",1939.4,1986.13,1916.03,1986.13,109800],["2020-08-13",1986.13,2056.23,1962.76,2032.86,190100],["2020-08-14",2032.86,2032.86,1986.13,2009.5,102200],["2020-08-17",1986.13,2009.5,1892.67,1986.13,141400],["2020-08-18",1962.76,1962.76,1892.67,1892.67,92660],["2020-08-19",1892.67,2009.5,1892.67,1986.13,193400],["2020-08-20",1986.13,2079.6,1986.13,2009.5,206900],["2020-08-21",2009.5,2102.96,2009.5,2056.23,154100],["2020-08-24",2079.6,2102.96,2056.23,2079.6,206200],["2020-08-25",2079.6,2102.96,2032.86,2032.86,179800],["2020-08-26",2032.86,2079.6,2032.86,2056.23,934500],["2020-08-27",2056.23,2243.16,2056.23,2243.16,939400],["2020-08-28",2266.53,2453.46,2266.53,2406.72,976799],["2020-08-31",2383.36,2593.65,2383.36,2406.72,375400],["2020-09-01",2359.99,2406.72,2313.26,2336.62,326450],["2020-09-03",2336.62,2453.46,2336.62,2430.09,409400],["2020-09-04",2406.72,2663.75,2359.99,2663.75,739306],["2020-09-07",2687.12,2920.78,2687.12,2920.78,1106200],["2020-09-08",3037.61,3084.34,2780.58,2920.78,1108800],["2020-09-09",2944.15,2967.51,2874.05,2920.78,532300],["2020-09-10",2920.78,3107.71,2920.78,2967.51,720900],["2020-09-11",2944.15,2944.15,2780.58,2874.05,877200],["2020-09-14",2874.05,2967.51,2803.95,2967.51,873100],["2020-09-15",2967.51,3084.34,2827.32,3037.61,1141700],["2020-09-16",3037.61,3060.98,2850.68,3037.61,1413400],["2020-09-17",3037.61,3037.61,2850.68,2944.15,1496830],["2020-09-18",2944.15,2967.51,2827.32,2827.32,1473000],["2020-09-21",2827.32,2920.78,2803.95,2827.32,592000],["2020-09-22",2850.68,2850.68,2733.85,2827.32,899800],["2020-09-23",2827.32,2897.41,2803.95,2850.68,369500],["2020-09-24",2850.68,2850.68,2757.22,2827.32,473600],["2020-09-25",2827.32,2827.32,2757.22,2803.95,391100],["2020-09-28",2803.95,2803.95,2687.12,2757.22,411000],["2020-09-29",2757.22,2803.95,2733.85,2757.22,480100],["2020-09-30",2757.22,2780.58,2710.48,2780.58,309200],["2020-10-01",2780.58,3037.61,2780.58,3037.61,1266000],["2020-10-02",3037.61,3107.71,2827.32,3014.25,1206200],["2020-10-05",3014.25,3247.91,3014.25,3224.54,1054400],["2020-10-06",3224.54,3318.01,3131.08,3294.64,990100],["2020-10-07",3294.64,3294.64,3131.08,3177.81,1033200],["2020-10-08",3177.81,3201.18,3037.61,3084.34,3392023],["2020-10-09",3084.34,3271.27,3084.34,3247.91,1496500],["2020-10-12",3294.64,3411.47,3224.54,3271.27,1275000],["2020-10-13",3294.64,3318.01,3177.81,3247.91,995000],["2020-10-14",3271.27,3318.01,3154.44,3177.81,991600],["2020-10-15",3201.18,3247.91,3107.71,3154.44,1196873],["2020-10-16",3154.44,3201.18,3037.61,3107.71,781100],["2020-10-19",3107.71,3154.44,2990.88,3014.25,817600],["2020-10-20",3014.25,3014.25,2733.85,2827.32,1117749],["2020-10-21",2827.32,3014.25,2827.32,2897.41,589300],["2020-10-22",2897.41,2944.15,2827.32,2920.78,642600],["2020-10-23",2920.78,2967.51,2897.41,2944.15,857300],["2020-10-26",2944.15,2944.15,2827.32,2850.68,615900],["2020-10-27",2850.68,2850.68,2663.75,2663.75,1015900],["2020-10-28",2640.39,2687.12,2570.29,2663.75,892800],["2020-10-29",2687.12,2920.78,2663.75,2920.78,1583400],["2020-10-30",2944.15,3201.18,2920.78,3201.18,1554100],["2020-11-02",3224.54,3271.27,3201.18,3224.54,911000],["2020-11-03",3224.54,3247.91,3084.34,3201.18,680000],["2020-11-04",3201.18,3388.11,3201.18,3364.74,1249200],["2020-11-05",3364.74,3434.84,3318.01,3341.37,1147900],["2020-11-06",3341.37,3411.47,3294.64,3341.37,854400],["2020-11-09",3341.37,3668.5,3341.37,3668.5,2281900],["2020-11-10",3645.13,3691.87,3318.01,3481.57,2470810],["2020-11-11",3458.2,3481.57,3271.27,3411.47,1917000],["2020-11-12",3411.47,3551.67,3341.37,3434.84,2091800],["2020-11-13",3434.84,3481.57,3341.37,3481.57,2423100],["2020-11-16",3481.57,3504.94,3247.91,3388.11,4577800],["2020-11-17",3388.11,3645.13,3388.11,3621.77,3677400],["2020-11-18",3621.77,3715.23,3504.94,3668.5,3338100],["2020-11-19",3621.77,3738.6,3598.4,3691.87,4166600],["2020-11-20",3691.87,3715.23,3598.4,3668.5,3772200],["2020-11-23",3668.5,4018.99,3598.4,4018.99,6428700],["2020-11-24",4018.99,4252.66,3902.16,4089.09,5831800],["2020-11-25",4089.09,4229.29,3972.26,3972.26,4482900],["2020-11-26",3972.26,3972.26,3808.7,3808.7,2925600],["2020-11-27",3808.7,3925.53,3785.33,3902.16,2632900],["2020-11-30",3878.8,3925.53,3738.6,3785.33,3514900],["2020-12-01",3785.33,3878.8,3645.13,3855.43,3284900],["2020-12-02",3855.43,4089.09,3832.06,4089.09,2721400],["2020-12-03",4089.09,4462.95,4089.09,4299.39,5088900],["2020-12-04",4299.39,4392.85,4159.19,4252.66,3850500],["2020-12-07",4252.66,4392.85,4205.92,4276.02,4218100],["2020-12-08",4276.02,4346.12,4205.92,4322.75,3121800],["2020-12-09",4322.75,4462.95,4322.75,4416.22,4545162],["2020-12-10",4416.22,4673.25,4392.85,4439.59,4930600],["2020-12-11",4439.59,4696.61,4416.22,4673.25,3781000],["2020-12-14",4649.88,5117.21,4649.88,5047.11,4978000],["2020-12-15",5047.11,5047.11,4719.98,4860.18,5831900],["2020-12-16",4836.81,4883.54,4649.88,4743.35,4831540],["2020-12-17",4719.98,4883.54,4579.78,4790.08,3882800],["2020-12-18",4813.45,5257.4,4766.71,5257.4,4592700],["2020-12-21",5257.4,5678.0,5117.21,5514.43,5183500],["2020-12-22",5491.07,6051.86,5280.77,6051.86,4558400],["2020-12-23",6075.22,6075.22,5537.8,5584.53,3267400],["2020-12-24",5514.43,5537.8,5047.11,5280.77,5878400],["2020-12-25",5257.4,5724.73,5140.57,5444.33,3334600],["2020-12-28",5444.33,5678.0,5350.87,5374.24,3193000],["2021-01-08",5689.68,5689.68,5689.68,5689.68,484900],["2021-01-11",5911.66,5911.66,5701.36,5783.15,3365300],["2021-01-12",5783.15,5899.98,5689.68,5864.93,3057600],["2021-01-13",5864.93,5864.93,5689.68,5771.46,4205600],["2021-01-14",5771.46,5876.61,5607.9,5864.93,3526300],["2021-01-15",6016.81,6273.84,5935.03,6273.84,5288100],["2021-01-18",6425.72,6706.11,6390.67,6706.11,6137300],["2021-01-19",6752.84,6752.84,6238.79,6320.57,5344700],["2021-01-20",6238.79,6355.62,5888.29,6355.62,5723500],["2021-01-21",6367.3,6472.45,6308.89,6449.08,3763100],["2021-01-22",6460.77,6519.18,6203.74,6332.25,4398900],["2021-01-25",6367.3,6367.3,5958.39,6121.96,3178300],["2021-01-26",6192.05,6192.05,5724.73,5783.15,2886100],["2021-01-27",5783.15,5864.93,5385.92,5385.92,3007400],["2021-01-28",5012.06,5070.47,5012.06,5012.06,1943500],["2021-01-29",4661.57,5362.55,4661.57,5362.55,2202500],["2021-02-01",5432.65,5619.58,5327.5,5350.87,3911900],["2021-02-02",5397.6,5701.36,5257.4,5701.36,3864300],["2021-02-03",5724.73,6098.59,5701.36,6098.59,3050000],["2021-02-04",6121.96,6180.37,5958.39,6028.49,2448200],["2021-02-05",6063.54,6086.91,5958.39,6075.22,1692100],["2021-02-08",6098.59,6157.0,5818.19,5899.98,3073900],["2021-02-09",5911.66,6157.0,5888.29,6110.27,2844400],["2021-02-17",6145.32,6285.52,6145.32,6250.47,1982400],["2021-02-18",6250.47,6262.15,6075.22,6098.59,1920000],["2021-02-19",6075.22,6519.18,5970.07,6519.18,6433800],["2021-02-22",6624.33,6974.82,6612.65,6974.82,6571700],["2021-02-23",7009.87,7453.83,6846.31,7453.83,7911200],["2021-02-24",7453.83,7453.83,7021.56,7079.97,5647000],["2021-02-25",7115.02,7570.66,6998.19,7570.66,6007599],["2021-02-26",7570.66,8096.4,7465.51,8096.4,7261900],["2021-03-01",8143.14,8201.55,7710.86,7979.57,4637500],["2021-03-02",8037.99,8224.92,7687.49,8224.92,5252900],["2021-03-03",8295.02,8797.39,8213.23,8797.39,8186500],["2021-03-04",8879.17,9042.74,8610.46,9042.74,6189500],["2021-03-05",9077.79,9393.23,8633.83,9381.55,8436100],["2021-03-08",9416.6,9580.16,9311.45,9393.23,8958000],["2021-03-09",9393.23,9404.91,8738.97,8774.02,7942400],["2021-03-10",8762.34,8774.02,8330.07,8411.85,6086300],["2021-03-11",8458.58,8493.63,8178.18,8470.26,6155700],["2021-03-12",8493.63,9054.42,8435.21,9054.42,8782600],["2021-03-15",9077.79,9685.31,9066.1,9685.31,8765500],["2021-03-16",9685.31,9685.31,9007.69,9112.83,7723600],["2021-03-17",9112.83,9229.67,8867.49,9077.79,7192500],["2021-03-18",9101.15,9136.2,8622.14,8727.29,7047300],["2021-03-19",8727.29,8727.29,8178.18,8423.53,9668100],["2021-03-22",8446.9,8458.58,8061.35,8318.38,8022600],["2021-03-23",8318.38,8318.38,7780.96,7956.21,7267200],["2021-03-24",7839.37,7851.06,7407.1,7430.47,8392300],["2021-03-25",7430.47,7944.52,7033.24,7897.79,12478600],["2021-03-26",7897.79,7897.79,7348.68,7710.86,6447200],["2021-03-29",7722.54,7722.54,7465.51,7488.88,5481100],["2021-03-30",7313.63,7348.68,6974.82,7009.87,9769200],["2021-03-31",7009.87,7430.47,6764.53,7231.85,7887000],["2021-04-01",7243.54,7500.56,7208.49,7465.51,4302000],["2021-04-02",7488.88,7535.61,7126.7,7313.63,5286200],["2021-04-05",7313.63,7325.32,7033.24,7243.54,6614800],["2021-04-06",7150.07,7290.27,6998.19,7185.12,6179300],["2021-04-07",7196.8,7208.49,7009.87,7196.8,4532800],["2021-04-08",7196.8,7360.37,7196.8,7337.0,5598200],["2021-04-09",7301.95,7360.37,7208.49,7301.95,3767800],["2021-04-12",7266.9,7301.95,7126.7,7220.17,5260300],["2021-04-13",7185.12,7185.12,6893.04,7009.87,6634600],["2021-04-14",6939.77,7091.65,6904.72,7033.24,5198900],["2021-04-15",7044.92,7044.92,6834.63,6834.63,5152100],["2021-04-16",6776.21,6857.99,6530.86,6729.48,5691000],["2021-04-19",6729.48,6928.09,6612.65,6916.41,4975200],["2021-04-20",6928.09,7033.24,6834.63,6916.41,4819700],["2021-04-22",6893.04,7395.42,6822.94,7395.42,17688000],["2021-04-23",7395.42,7909.47,7383.73,7909.47,13639700],["2021-04-26",7921.16,8178.18,7816.01,8026.3,11024800],["2021-04-27",7839.37,8213.23,7605.71,8189.87,15593000],["2021-04-28",8143.14,8248.28,7932.84,7932.84,10243700],["2021-04-29",7921.16,8131.45,7699.18,7967.89,10145700],["2021-05-04",7710.86,7710.86,7418.78,7418.78,9321700],["2021-05-05",7278.58,7278.58,6986.51,7009.87,9117300],["2021-05-06",7021.56,7196.8,6998.19,7068.29,4035100],["2021-05-07",7068.29,7301.95,7068.29,7150.07,8000900],["2021-05-10",7150.07,7196.8,6986.51,7033.24,8264100],["2021-05-11",7044.92,7056.61,6776.21,6869.68,6543800],["2021-05-12",6776.21,6799.58,6530.86,6671.06,8116100],["2021-05-13",6671.06,6671.06,6507.5,6507.5,6372000],["2021-05-14",6507.5,6752.84,6507.5,6542.55,4570100],["2021-05-17",6565.91,6624.33,6192.05,6203.74,6786900],["2021-05-18",6121.96,6192.05,5794.83,5853.24,8294700],["2021-05-19",6005.12,6168.69,5935.03,6157.0,2730500],["2021-05-20",6168.69,6554.23,6168.69,6519.18,4843800],["2021-05-21",6320.57,6519.18,6238.79,6262.15,2543300],["2021-05-24",6308.89,6355.62,6086.91,6355.62,4417700],["2021-05-25",6308.89,6355.62,6192.05,6355.62,3197200],["2021-05-26",6262.15,6507.5,6192.05,6402.35,4350300],["2021-05-27",6402.35,6414.03,6145.32,6192.05,2430800],["2021-05-28",6192.05,6285.52,6086.91,6285.52,5169000],["2021-05-31",6308.89,6717.79,6308.89,6717.79,8932500],["2021-06-01",6857.99,7185.12,6857.99,7103.34,6575100],["2021-06-02",6834.63,7231.85,6799.58,7173.44,6074400],["2021-06-03",7220.17,7652.44,7220.17,7547.3,8538100],["2021-06-04",7594.03,7652.44,7033.24,7243.54,9059200],["2021-06-07",7301.95,7313.63,6776.21,6986.51,7282300],["2021-06-08",6893.04,6928.09,6507.5,6507.5,6156400],["2021-06-09",6355.62,6741.16,6075.22,6425.72,7420500],["2021-06-10",6425.72,6589.28,6285.52,6320.57,3648800],["2021-06-11",6542.55,6589.28,6332.25,6484.13,3401400],["2021-06-14",6484.13,6764.53,6367.3,6600.96,5030000],["2021-06-15",6612.65,6776.21,6600.96,6647.7,3361600],["2021-06-16",6647.7,6752.84,6542.55,6600.96,2770700],["2021-06-17",6519.18,6589.28,6425.72,6554.23,2789300],["2021-06-18",6577.6,6729.48,6577.6,6659.38,2982600],["2021-06-21",6694.43,7115.02,6682.75,7033.24,6726500],["2021-06-22",7161.75,7243.54,6928.09,6939.77,3561500],["2021-06-23",6916.41,7056.61,6776.21,6811.26,2892300],["2021-06-24",6857.99,6869.68,6752.84,6752.84,8893700],["2021-06-25",6846.31,6998.19,6682.75,6916.41,3209600],["2021-06-28",7091.65,7126.7,6846.31,6846.31,5324200],["2021-06-29",6846.31,6951.46,6717.79,6741.16,5649700],["2021-06-30",6694.43,6729.48,6600.96,6600.96,3996000],["2021-07-01",6589.28,6799.58,6495.82,6659.38,5020900],["2021-07-02",6752.84,6776.21,6589.28,6647.7,4438300],["2021-07-05",6636.01,6647.7,6425.72,6484.13,4191300],["2021-07-06",6472.45,6472.45,6051.86,6051.86,6419500],["2021-07-07",6051.86,6192.05,5678.0,6192.05,5695706],["2021-07-08",6215.42,6215.42,5958.39,5981.76,1895500],["2021-07-09",5841.56,5958.39,5584.53,5607.9,4100500],["2021-07-12",5397.6,5479.38,5222.36,5222.36,3111200],["2021-07-13",5234.04,5269.09,4860.18,5000.38,4779200],["2021-07-14",5058.79,5269.09,4906.91,5082.16,3629000],["2021-07-15",5082.16,5257.4,5047.11,5210.67,1965600],["2021-07-16",5210.67,5257.4,5105.52,5163.94,2014500],["2021-07-19",4836.81,4977.01,4813.45,4813.45,3186400],["2021-07-20",4603.15,4836.81,4486.32,4801.76,5155200],["2021-07-21",4906.91,4906.91,4696.61,4766.71,2020900],["2021-07-22",4766.71,4801.76,4603.15,4755.03,2540300],["2021-07-23",4755.03,5082.16,4673.25,5082.16,6588500],["2021-07-26",5047.11,5304.14,4965.33,5257.4,2708300],["2021-07-27",5257.4,5315.82,5117.21,5163.94,2671900],["2021-07-28",5070.47,5140.57,5023.74,5070.47,3066400],["2021-07-29",5093.84,5140.57,5012.06,5070.47,1452600],["2021-07-30",5093.84,5304.14,5035.43,5187.31,2662100],["2021-08-02",5187.31,5198.99,5070.47,5117.21,2118400],["2021-08-03",5093.84,5140.57,5023.74,5093.84,2231900],["2021-08-04",5140.57,5245.72,5093.84,5175.62,3005700],["2021-08-05",5140.57,5315.82,5105.52,5315.82,3645100],["2021-08-06",5374.24,5584.53,5374.24,5420.97,3358100],["2021-08-09",5350.87,5561.17,5339.19,5502.75,2400800],["2021-08-10",5514.43,5537.8,5397.6,5491.07,3205200],["2021-08-11",5491.07,5491.07,5385.92,5385.92,2819400],["2021-08-12",5292.45,5374.24,5280.77,5304.14,3052200],["2021-08-13",5304.14,5304.14,5163.94,5257.4,3284600],["2021-08-16",5420.97,5619.58,5385.92,5619.58,5670200],["2021-08-17",5841.56,5864.93,5678.0,5748.1,5228900],["2021-08-18",5678.0,6145.32,5631.26,6145.32,7827200],["2021-08-19",6227.1,6565.91,6215.42,6565.91,6117800],["2021-08-20",7009.87,7021.56,6565.91,6893.04,13701800],["2021-08-23",6893.04,7290.27,6893.04,7196.8,7469900],["2021-08-24",7220.17,7360.37,6694.43,6694.43,10669500],["2021-08-25",6659.38,6659.38,6262.15,6449.08,4966000],["2021-08-26",6449.08,6682.75,6145.32,6145.32,4204000],["2021-08-27",6145.32,6565.91,5993.44,6565.91,6261900],["2021-08-30",6822.94,6846.31,6682.75,6706.11,4240500],["2021-08-31",6706.11,6706.11,6425.72,6425.72,6122500],["2021-09-01",6332.25,6390.67,6285.52,6308.89,6681500],["2021-09-06",6320.57,6530.86,6250.47,6250.47,10275300],["2021-09-07",6673.55,6673.55,6673.55,6673.55,651600],["2021-09-08",7130.64,7130.64,7130.64,7130.64,1506200],["2021-09-09",7569.45,7587.73,6966.08,7167.21,11534500],["2021-09-10",7185.49,7222.06,7130.64,7167.21,2800000],["2021-09-13",7130.64,7148.92,6929.52,6947.8,3034700],["2021-09-14",6819.82,6856.38,6691.83,6728.4,3646600],["2021-09-15",6582.13,6911.23,6582.13,6874.67,3261400],["2021-09-16",6911.23,6984.37,6819.82,6892.95,1600200],["2021-09-17",7112.35,7240.34,7002.65,7112.35,3209400],["2021-09-20",7185.49,7240.34,6911.23,6947.8,3003400],["2021-09-21",6801.53,6911.23,6710.11,6801.53,2809700],["2021-09-22",6801.53,6874.67,6710.11,6819.82,2208700],["2021-09-23",6874.67,7094.07,6764.96,6856.38,3411700],["2021-09-24",6856.38,6984.37,6819.82,6819.82,1706200],["2021-09-27",6819.82,6911.23,6545.56,6545.56,2627100],["2021-09-28",6435.86,6636.98,6362.72,6582.13,2096800],["2021-09-29",6582.13,6582.13,6417.57,6472.43,1358800],["2021-09-30",6508.99,6618.69,6508.99,6545.56,1064300],["2021-10-01",6435.86,6545.56,6435.86,6454.14,1585878],["2021-10-04",6472.43,6508.99,6344.44,6417.57,2126400],["2021-10-05",6508.99,6764.96,6435.86,6710.11,2859900],["2021-10-06",6728.4,6783.25,6600.41,6600.41,1617900],["2021-10-07",6600.41,6691.83,6563.84,6618.69,2201800],["2021-10-08",6655.26,6673.55,6563.84,6563.84,2797500],["2021-10-11",6582.13,6673.55,6563.84,6673.55,2766100],["2021-10-12",6673.55,7057.5,6673.55,6911.23,5453700],["2021-10-13",6947.8,7020.94,6819.82,6838.1,2204300],["2021-10-14",6801.53,6929.52,6801.53,6874.67,2088500],["2021-10-15",6911.23,6929.52,6801.53,6838.1,2432900],["2021-10-18",6874.67,7313.47,6874.67,7313.47,9036800],["2021-10-19",7532.88,7770.57,7404.89,7514.6,5930400],["2021-10-20",7514.6,7660.87,7240.34,7459.74,5213100],["2021-10-21",7459.74,7606.01,7331.76,7532.88,3616900],["2021-10-22",7606.01,7843.7,7606.01,7752.28,5327500],["2021-10-25",7898.55,7898.55,7606.01,7606.01,3899500],["2021-10-26",7514.6,7697.43,7350.04,7587.73,3024200],["2021-10-27",7606.01,7660.87,7496.31,7642.58,3959900],["2021-10-28",7679.15,7935.12,7660.87,7825.42,5384200],["2021-10-29",8008.26,8154.52,7861.99,8117.96,7678700],["2021-11-01",8337.36,8684.75,8245.94,8684.75,6836500],["2021-11-02",8849.3,9214.98,8776.17,9123.56,6413900],["2021-11-03",9324.68,9379.53,8776.17,8776.17,10187100],["2021-11-04",8849.3,9379.53,8776.17,9379.53,6943200],["2021-11-05",9690.35,9781.77,9379.53,9562.37,6058200],["2021-11-08",9690.35,10220.58,9617.22,10220.58,7759100],["2021-11-09",10421.7,10714.24,10238.86,10641.11,8617800],["2021-11-10",10970.21,10970.21,10641.11,10915.36,3786000],["2021-11-11",10787.38,11189.62,10257.15,10823.94,9462800],["2021-11-12",10823.94,10860.51,10275.43,10586.25,7143000],["2021-11-15",10970.21,11317.6,10604.54,11299.32,7153000],["2021-11-16",11281.04,11281.04,10787.38,11043.35,4872600],["2021-11-17",11043.35,11409.02,10787.38,11079.91,5930500],["2021-11-18",11335.89,11847.83,11153.05,11847.83,8159800],["2021-11-19",12432.91,12670.6,11153.05,12396.34,11810000],["2021-11-22",12451.19,12944.85,11701.56,11701.56,10108300],["2021-11-23",11555.29,12176.94,10970.21,12067.23,9378000],["2021-11-24",12615.74,12688.88,12067.23,12067.23,7637300],["2021-11-25",11628.43,12432.91,11445.59,12250.07,27729035],["2021-11-26",12432.91,12652.31,12103.8,12268.35,12151600],["2021-11-29",12030.67,13109.4,11957.53,13109.4,18524600],["2021-11-30",13383.66,13749.33,13109.4,13365.38,9944400],["2021-12-01",13237.39,13676.2,13237.39,13383.66,8046800],["2021-12-02",13383.66,13456.79,13091.12,13182.54,9421300],["2021-12-03",13200.82,13347.09,12268.35,12268.35,19976300],["2021-12-06",11920.96,12176.94,11427.3,11427.3,10707000],["2021-12-07",11427.3,11774.69,10823.94,11482.16,12342600],["2021-12-08",11555.29,11591.86,10970.21,10970.21,5292300],["2021-12-09",10823.94,11591.86,10695.96,11591.86,5878300],["2021-12-10",11701.56,11994.1,11610.14,11719.84,6940700],["2021-12-13",11756.41,12030.67,11591.86,11920.96,7361600],["2021-12-14",11994.1,12414.62,11811.26,12140.37,7366200],["2021-12-15",12067.23,12158.65,11701.56,11701.56,8149600],["2021-12-16",11920.96,11920.96,11445.59,11537.01,5748800],["2021-12-17",11555.29,11847.83,11555.29,11847.83,6046600],["2021-12-20",11994.1,12231.79,11701.56,11920.96,5744900],["2021-12-21",11774.69,12030.67,11756.41,11847.83,4247800],["2021-12-22",11847.83,12012.38,11335.89,11372.45,7657800],["2021-12-23",11372.45,11482.16,10622.82,10823.94,9081100],["2021-12-24",10897.08,11153.05,10787.38,11043.35,4333800],["2021-12-27",11792.98,11792.98,11226.18,11482.16,2740200],["2021-12-28",11555.29,11555.29,11262.75,11317.6,4049900],["2021-12-29",11317.6,11555.29,11153.05,11317.6,3488800],["2021-12-30",11409.02,12103.8,11372.45,12103.8,8765100],["2021-12-31",12286.64,12615.74,12067.23,12067.23,6040900],["2022-01-04",12250.07,12432.91,12012.38,12176.94,5597400],["2022-01-05",12213.5,12414.62,12085.52,12140.37,6366800],["2022-01-06",12067.23,12158.65,11847.83,11994.1,7728800],["2022-01-07",11920.96,12798.58,11920.96,12652.31,9756900],["2022-01-10",12780.3,13017.99,12067.23,12067.23,7506900],["2022-01-11",12359.77,12359.77,11701.56,11756.41,5235000],["2022-01-12",11701.56,12067.23,11043.35,11701.56,8344700],["2022-01-13",11701.56,11847.83,11079.91,11153.05,5788000],["2022-01-14",10897.08,11518.72,10823.94,11244.47,4141800],["2022-01-17",11262.75,11427.3,10458.27,10458.27,11797000],["2022-01-18",9873.19,10165.73,9726.92,9726.92,13724200],["2022-01-19",9873.19,10092.6,9617.22,9781.77,3925700],["2022-01-20",9763.49,10165.73,9726.92,10092.6,2883500],["2022-01-21",10165.73,10220.58,9800.06,9800.06,3267800],["2022-01-24",9544.08,9617.22,9123.56,9123.56,4290500],["2022-01-25",8556.77,9141.84,8556.77,8995.57,4122700],["2022-01-26",9032.14,9251.55,8812.74,8812.74,2905800],["2022-01-27",8812.74,9123.56,8483.63,9105.28,2352700],["2022-01-28",9214.98,9452.67,9141.84,9434.38,2252500],["2022-02-07",9690.35,9964.61,9544.08,9909.76,2248000],["2022-02-08",9836.62,9873.19,9434.38,9726.92,1800800],["2022-02-09",9763.49,10110.88,9708.64,9946.33,2916700],["2022-02-10",9946.33,10238.86,9854.91,10037.74,2517700],["2022-02-11",10110.88,10567.97,10110.88,10366.85,3019200],["2022-02-14",10348.57,10787.38,10165.73,10385.13,4594400],["2022-02-15",10312.0,10604.54,10092.6,10330.28,1962800],["2022-02-16",10439.99,10549.69,10366.85,10476.55,1726800],["2022-02-17",10586.25,10586.25,10238.86,10312.0,2616900],["2022-02-18",10202.3,10531.4,10110.88,10421.7,3950800],["2022-02-21",10458.27,10750.81,10421.7,10677.67,6478300],["2022-02-22",10531.4,10586.25,10165.73,10165.73,5546000],["2022-02-23",10312.0,10312.0,10056.03,10220.58,11764300],["2022-02-24",10946.37,10946.37,10327.67,10874.98,10102200],["2022-02-25",10946.37,11255.73,10732.21,11089.15,5429100],["2022-02-28",10898.78,11041.56,10827.39,10898.78,3402300],["2022-03-01",10851.19,10922.58,10732.21,10779.8,3497500],["2022-03-02",10708.41,10779.8,10494.24,10565.63,3074800],["2022-03-03",10708.41,10779.8,10518.04,10732.21,3011500],["2022-03-04",10827.39,11089.15,10827.39,10898.78,3146200],["2022-03-07",10898.78,11112.95,10779.8,10970.17,3942000],["2022-03-08",10803.59,11231.93,10803.59,10851.19,5297300],["2022-03-09",10946.37,11089.15,10708.41,10874.98,3590200],["2022-03-10",11112.95,11184.34,10898.78,10898.78,2632100],["2022-03-11",10851.19,10898.78,10518.04,10660.82,3271200],["2022-03-14",10613.22,10613.22,10280.07,10375.26,3070400],["2022-03-15",10351.46,10613.22,10351.46,10470.44,2096300],["2022-03-16",10613.22,10660.82,10446.65,10494.24,1521000],["2022-03-17",10613.22,10613.22,10422.85,10446.65,2074900],["2022-03-18",10565.63,11017.76,10422.85,10851.19,6473500],["2022-03-21",10970.17,11089.15,10922.58,10946.37,6300400],["2022-03-22",10993.97,11136.75,10898.78,11041.56,9092400],["2022-03-23",11112.95,11517.49,10970.17,11422.3,15180000],["2022-03-24",11493.69,11684.06,11398.51,11398.51,5437000],["2022-03-25",11374.71,11398.51,11184.34,11184.34,5643300],["2022-03-28",10970.17,11065.36,10541.83,10565.63,9281200],["2022-03-29",10803.59,11184.34,10732.21,11065.36,4149400],["2022-03-30",10898.78,11112.95,10565.63,10708.41,3858500],["2022-03-31",10803.59,11089.15,10708.41,10732.21,2993300],["2022-04-01",10851.19,10946.37,10684.61,10946.37,2937200],["2022-04-04",11136.75,11707.86,11041.56,11612.67,12005800],["2022-04-05",11469.9,11874.44,11327.12,11374.71,6667400],["2022-04-06",10922.58,11184.34,10589.43,10756.0,14836200],["2022-04-07",10756.0,10922.58,10280.07,10422.85,8841500],["2022-04-08",10375.26,10422.85,9708.96,9708.96,12479200],["2022-04-12",9708.96,9970.72,9209.23,9827.94,6217900],["2022-04-13",9708.96,10327.67,9328.21,10232.48,4640900],["2022-04-14",10280.07,10280.07,9613.77,9613.77,3789700],["2022-04-15",9399.6,9518.59,8947.47,8947.47,6445200],["2022-04-18",8661.91,8852.28,8328.76,8328.76,5405600],["2022-04-19",8304.97,8519.13,7757.65,7852.83,3888900],["2022-04-20",7852.83,8043.2,7519.68,7567.28,3262200],["2022-04-21",7043.75,7781.44,7043.75,7376.9,7428700],["2022-04-22",7519.68,7733.85,7138.94,7281.72,3760700],["2022-04-25",7376.9,7495.89,6781.99,6781.99,3298000],["2022-04-26",6567.82,7186.53,6425.05,7186.53,5813000],["2022-04-27",7234.13,7376.9,7067.55,7234.13,2066000],["2022-04-28",7186.53,7376.9,7138.94,7162.74,2946600],["2022-04-29",7138.94,7472.09,6996.16,7376.9,5841100],["2022-05-04",7234.13,7376.9,7138.94,7162.74,2547100],["2022-05-05",7281.72,7376.9,7091.35,7138.94,2872100],["2022-05-06",6734.4,6996.16,6639.21,6639.21,4426600],["2022-05-09",6425.05,6425.05,6187.08,6187.08,4234300],["2022-05-10",5758.74,6187.08,5758.74,5949.12,6353400],["2022-05-11",6044.3,6091.89,5711.15,5949.12,2434000],["2022-05-12",5901.52,6020.51,5544.58,5544.58,3426300],["2022-05-13",5473.19,5615.97,5163.83,5163.83,5868300],["2022-05-16",5378.0,5520.78,5235.22,5235.22,4978000],["2022-05-17",5140.04,5592.17,5140.04,5592.17,3380500],["2022-05-18",5853.93,5972.91,5758.74,5972.91,5256700],["2022-05-19",5711.15,6163.28,5711.15,6020.51,9725200],["2022-05-20",6139.49,6282.27,5949.12,6044.3,7018500],["2022-05-23",6068.1,6115.69,5639.76,5687.35,9369600],["2022-05-24",5663.56,5734.95,5330.41,5711.15,9108300],["2022-05-25",5758.74,6091.89,5758.74,6091.89,10692200],["2022-05-26",6187.08,6425.05,6091.89,6187.08,11287600],["2022-05-27",6187.08,6282.27,6091.89,6210.88,7294700],["2022-05-30",6187.08,6377.45,6139.49,6234.67,8476100],["2022-05-31",6187.08,6282.27,6068.1,6234.67,8365900],["2022-06-01",6234.67,6306.06,6020.51,6163.28,7494800],["2022-06-02",6163.28,6282.27,5996.71,6044.3,8794000],["2022-06-03",5996.71,6139.49,5806.34,5972.91,7407000],["2022-06-06",5972.91,6068.1,5758.74,5758.74,7560400],["2022-06-07",5711.15,5758.74,5425.59,5615.97,7556600],["2022-06-08",5711.15,5996.71,5687.35,5925.32,8285300],["2022-06-09",5996.71,6044.3,5925.32,5949.12,5010900],["2022-06-10",5853.93,6091.89,5782.54,5877.73,8666500],["2022-06-13",5568.37,5758.74,5473.19,5473.19,8690300],["2022-06-14",5330.41,5496.98,5163.83,5235.22,5382400],["2022-06-15",5354.2,5354.2,4878.28,4878.28,9233700],["2022-06-16",4997.26,5044.85,4540.37,4545.12,10007100],["2022-06-17",4283.36,4449.94,4231.01,4231.01,11650600],["2022-06-20",4188.18,4359.51,3935.94,3935.94,6908600],["2022-06-21",3721.77,4178.66,3669.41,3850.27,5787100],["2022-06-22",4045.4,4116.79,3993.05,4116.79,6019100],["2022-06-23",4211.97,4402.35,4140.58,4330.96,5550400],["2022-06-24",4330.96,4421.38,4297.64,4340.48,3895700],["2022-06-27",4369.03,4640.31,4335.72,4640.31,4481600],["2022-06-28",4640.31,4745.01,4549.88,4573.68,5032400],["2022-06-29",4497.53,4659.35,4497.53,4573.68,4782600],["2022-06-30",4607.0,4687.9,4259.57,4259.57,5308200],["2022-07-01",4283.36,4554.64,4259.57,4554.64,7744800],["2022-07-04",4711.7,4854.48,4664.11,4806.89,7298300],["2022-07-05",4806.89,4997.26,4664.11,4854.48,8001300],["2022-07-06",4730.74,4925.87,4687.9,4745.01,6736100],["2022-07-07",4754.53,4878.28,4711.7,4783.09,8399200],["2022-07-08",4902.07,5044.85,4806.89,4997.26,6561700],["2022-07-11",4973.46,5068.65,4735.5,4806.89,9803300],["2022-07-12",4854.48,4973.46,4783.09,4973.46,5182100],["2022-07-13",5021.05,5116.24,4949.66,5021.05,7276100],["2022-07-14",4973.46,5330.41,4949.66,5282.81,10434100],["2022-07-15",5259.02,5378.0,5211.43,5211.43,7255600],["2022-07-18",5282.81,5473.19,5259.02,5378.0,7058600],["2022-07-19",5428.26,5478.52,5252.35,5378.0,5876600],["2022-07-20",5478.52,5679.57,5428.26,5629.31,7581100],["2022-07-21",5579.05,5629.31,5453.39,5503.66,4772800],["2022-07-22",5528.79,5553.92,5352.87,5403.13,5315100],["2022-07-25",5352.87,5478.52,5227.22,5352.87,6262100],["2022-07-26",5352.87,5378.0,5277.48,5302.61,2811600],["2022-07-27",5202.08,5403.13,5202.08,5378.0,4017000],["2022-07-28",5503.66,5654.44,5428.26,5579.05,7983100],["2022-07-29",5579.05,5679.57,5528.79,5579.05,6276700],["2022-08-01",5629.31,5956.01,5579.05,5930.88,11577400],["2022-08-02",5956.01,6081.66,5855.49,5905.75,8454100],["2022-08-03",5830.36,6031.4,5805.23,6006.27,7512500],["2022-08-04",6207.32,6207.32,5956.01,6031.4,8897600],["2022-08-05",5981.14,6433.5,5981.14,6433.5,12129200],["2022-08-08",6534.02,6785.33,6483.76,6634.54,13347000],["2022-08-09",6559.15,6709.94,6483.76,6684.8,8497200],["2022-08-10",6584.28,6835.59,6534.02,6684.8,8531900],["2022-08-11",6835.59,6910.98,6358.1,6433.5,13368000],["2022-08-12",6433.5,6860.72,6433.5,6860.72,16525400],["2022-08-15",7086.9,7187.42,6961.24,6986.37,11103400],["2022-08-16",6986.37,7112.03,6910.98,7036.64,6334300],["2022-08-17",7036.64,7187.42,6961.24,7036.64,9177100],["2022-08-18",6986.37,7313.08,6936.11,7237.68,11684100],["2022-08-19",7237.68,7514.12,7237.68,7363.34,11380600],["2022-08-22",7363.34,7614.65,7287.95,7463.86,11429800],["2022-08-23",7388.47,7539.25,7187.42,7539.25,10857800],["2022-08-24",7564.38,7639.78,7463.86,7514.12,9339500],["2022-08-25",7514.12,7690.04,7488.99,7539.25,9602300],["2022-08-26",7725.22,7805.14,7512.11,7512.11,8237800],["2022-08-29",7272.36,7352.28,7005.98,7352.28,15314900],["2022-08-30",7485.47,7512.11,7139.17,7139.17,6384000],["2022-08-31",7032.62,7272.36,6979.34,7245.73,7019800],["2022-09-05",7245.73,7352.28,7139.17,7139.17,4375100],["2022-09-06",7245.73,7272.36,6952.7,6952.7,8523300],["2022-09-07",6952.7,7032.62,6473.2,6499.84,11008900],["2022-09-08",6606.4,6633.04,6366.65,6393.29,8525900],["2022-09-09",6499.84,6553.12,6100.26,6553.12,5845400],["2022-09-12",6659.67,6686.31,6419.93,6446.56,2918400],["2022-09-13",6499.84,6499.84,6313.37,6393.29,4059100],["2022-09-14",6180.18,6606.4,6180.18,6579.76,6235500],["2022-09-15",6659.67,6659.67,6446.56,6446.56,3881300],["2022-09-16",6393.29,6473.2,6180.18,6366.65,5887900],["2022-09-19",6313.37,6366.65,5940.43,5940.43,7358000],["2022-09-20",6020.35,6126.9,5594.13,6126.9,9654700],["2022-09-21",6100.26,6126.9,5887.15,5940.43,4384200],["2022-09-22",5807.24,6153.54,5807.24,6073.62,8012800],["2022-09-23",6100.26,6126.9,5860.51,5887.15,7110600],["2022-09-26",5727.32,5780.6,5487.57,5540.85,14771100],["2022-09-27",5620.76,5647.4,5354.38,5381.02,8135200],["2022-09-28",5327.74,5487.57,5301.1,5327.74,8034700],["2022-09-29",5487.57,5514.21,4954.8,4954.8,8209700],["2022-09-30",4928.16,5221.18,4683.08,5221.18,9920500],["2022-10-03",5194.55,5210.53,4858.9,4858.9,6007700],["2022-10-04",4981.44,4981.44,4597.84,4597.84,9453600],["2022-10-05",4715.05,4912.18,4709.72,4906.85,7693700],["2022-10-06",4906.85,4912.18,4565.87,4565.87,11479600],["2022-10-07",4320.8,4517.92,4251.54,4251.54,17181100],["2022-10-10",4049.08,4395.38,3990.48,4326.12,8505400],["2022-10-11",4315.47,4315.47,4027.77,4027.77,6802400],["2022-10-12",3782.69,4256.86,3782.69,4049.08,10069300],["2022-10-13",4097.03,4129.0,3915.89,3942.53,7754600],["2022-10-14",4208.91,4214.24,4123.67,4214.24,9864100],["2022-10-17",4214.24,4422.02,4187.6,4422.02,12922100],["2022-10-18",4576.53,4581.86,4406.04,4406.04,11026788],["2022-10-19",4448.66,4469.97,4283.5,4310.14,7808800],["2022-10-20",4262.19,4299.49,4102.36,4144.98,7646200],["2022-10-21",4155.64,4176.95,3857.28,3857.28,11962600],["2022-10-24",3851.96,3857.28,3590.9,3590.9,10960200],["2022-10-25",3393.77,3835.97,3340.49,3516.31,11024000],["2022-10-26",3596.22,3670.81,3356.48,3356.48,4443100],["2022-10-27",3436.39,3590.9,3409.75,3590.9,10673906],["2022-10-28",3756.06,3841.3,3729.42,3841.3,16794300],["2022-10-31",3841.3,4049.08,3681.47,3995.8,10665400],["2022-11-01",4075.72,4187.6,4017.12,4091.7,12930300],["2022-11-02",4091.7,4129.0,3985.15,4017.12,8592900],["2022-11-03",3889.25,4070.39,3889.25,4017.12,8329900],["2022-11-04",3995.8,3995.8,3740.07,3740.07,13098100],["2022-11-07",3745.4,3809.33,3479.01,3479.01,10233000],["2022-11-08",3356.48,3708.11,3329.84,3708.11,7369700],["2022-11-09",3782.69,3873.27,3665.48,3729.42,6075000],["2022-11-10",3622.86,3686.8,3468.36,3468.36,5610700],["2022-11-11",3521.64,3612.21,3249.92,3249.92,10611700],["2022-11-14",3143.37,3159.35,3026.16,3026.16,14094580],["2022-11-15",2834.36,2924.93,2818.37,2818.37,7867300],["2022-11-16",2621.25,3015.5,2621.25,3015.5,15383272],["2022-11-17",3127.38,3223.28,3122.06,3223.28,6042300],["2022-11-18",3249.92,3447.05,3042.14,3447.05,19700600],["2022-11-21",3542.95,3660.16,3425.74,3622.86,13185800],["2022-11-22",3569.59,3873.27,3510.98,3649.5,18308600],["2022-11-23",3590.9,3713.43,3431.06,3431.06,9753200],["2022-11-24",3399.1,3670.81,3329.84,3670.81,10819900],["2022-11-25",3873.27,3926.54,3756.06,3926.54,13993900],["2022-11-28",3995.8,4134.33,3734.75,4049.08,34946500],["2022-11-29",4049.08,4310.14,3878.59,4123.67,18053400],["2022-11-30",4134.33,4278.17,3995.8,4187.6,21704300],["2022-12-01",4288.83,4480.63,4171.62,4262.19,51722800],["2022-12-02",4182.28,4555.22,4086.38,4555.22,37282500],["2022-12-05",4741.69,4763.0,4533.91,4592.51,21778500],["2022-12-06",4507.27,4592.51,4272.85,4272.85,79003278],["2022-12-07",4246.21,4256.86,3974.49,3974.49,50400658],["2022-12-08",4081.05,4251.54,4070.39,4251.54,19548700],["2022-12-09",4464.65,4512.6,4315.47,4507.27,23665600],["2022-12-12",4581.86,4731.03,4203.59,4203.59,21521500],["2022-12-13",4219.57,4491.28,4097.03,4491.28,15955700],["2022-12-14",4608.49,4624.48,4422.02,4485.96,14168900],["2022-12-15",4395.38,4517.92,4278.17,4406.04,12745900],["2022-12-16",4326.12,4464.65,4288.83,4422.02,14015800],["2022-12-19",4475.3,4709.72,4411.37,4422.02,25340100],["2022-12-20",4422.02,4469.97,4113.01,4113.01,25567600],["2022-12-21",4208.91,4230.22,3825.32,3825.32,20827400],["2022-12-22",3889.25,3915.89,3628.19,3835.97,13229000],["2022-12-23",3809.33,3878.59,3676.14,3697.45,15349500],["2022-12-26",3686.8,3697.45,3441.72,3441.72,14373000],["2022-12-27",3404.43,3681.47,3361.8,3681.47,11174700],["2022-12-28",3676.14,3713.43,3590.9,3622.86,6315900],["2022-12-29",3585.57,3665.48,3542.95,3558.93,5545420],["2022-12-30",3596.22,3606.88,3463.03,3463.03,6527000],["2023-01-03",3473.69,3702.78,3468.36,3702.78,9767400],["2023-01-04",3782.69,3883.92,3708.11,3708.11,11718600],["2023-01-05",3766.71,3830.64,3681.47,3798.68,12716000],["2023-01-06",3814.66,3910.56,3734.75,3745.4,21139400],["2023-01-09",3793.35,3809.33,3756.06,3756.06,7561100],["2023-01-10",3766.71,3782.69,3633.52,3729.42,6750200],["2023-01-11",3772.04,3889.25,3750.73,3750.73,14957576],["2023-01-12",3761.38,3830.64,3756.06,3809.33,13068300],["2023-01-13",3825.32,3969.17,3825.32,3883.92,20244500],["2023-01-16",3883.92,3899.91,3777.37,3862.61,8841800],["2023-01-17",3889.25,4049.08,3862.61,4049.08,10437500],["2023-01-18",4075.72,4097.03,3979.82,4049.08,10396000],["2023-01-19",3969.17,4144.98,3958.51,4129.0,14144400],["2023-01-27",4166.29,4336.78,4139.65,4262.19,13359500],["2023-01-30",4262.19,4288.83,4139.65,4139.65,14735800],["2023-01-31",4139.65,4208.91,3974.49,4208.91,16705900],["2023-02-01",4256.86,4283.5,3915.89,3915.89,20265900],["2023-02-02",3942.53,3969.17,3846.63,3862.61,11010000],["2023-02-03",3889.25,3947.85,3841.3,3905.23,8415900],["2023-02-06",3862.61,4049.08,3835.97,4049.08,6366700],["2023-02-07",4043.75,4113.01,3894.58,3905.23,10698300],["2023-02-08",3942.53,4022.44,3867.94,3963.84,9497000],["2023-02-09",3969.17,4022.44,3926.54,3958.51,4456400],["2023-02-10",3942.53,3963.84,3814.66,3814.66,7731700],["2023-02-13",3777.37,3777.37,3548.27,3548.27,14992300],["2023-02-14",3569.59,3617.53,3542.95,3601.55,4065000],["2023-02-15",3569.59,3713.43,3569.59,3649.5,10212900],["2023-02-16",3702.78,3830.64,3702.78,3825.32,6314000],["2023-02-17",3788.02,3915.89,3788.02,3830.64,7373600],["2023-02-20",3841.3,4075.72,3841.3,4070.39,8203100],["2023-02-21",4129.0,4134.33,3969.17,3969.17,8565500],["2023-02-22",3756.06,3878.59,3740.07,3745.4,12580900],["2023-02-23",3724.09,3734.75,3558.93,3729.42,12515600],["2023-02-24",3772.04,3772.04,3612.21,3612.21,12660100],["2023-02-27",3558.93,3590.9,3505.65,3516.31,12983000],["2023-02-28",3569.59,3617.53,3500.32,3500.32,7761900],["2023-03-01",3516.31,3686.8,3479.01,3686.8,5212900],["2023-03-02",3718.76,3718.76,3617.53,3622.86,3310700],["2023-03-03",3633.52,3670.81,3542.95,3542.95,3256800],["2023-03-06",3596.22,3676.14,3596.22,3596.22,2949000],["2023-03-07",3601.55,3644.17,3558.93,3612.21,3621400],["2023-03-08",3569.59,3654.83,3558.93,3649.5,3790800],["2023-03-09",3665.48,3756.06,3665.48,3697.45,8960200],["2023-03-10",3670.81,3681.47,3628.19,3628.19,6197700],["2023-03-13",3585.57,3622.86,3558.93,3606.88,5951400],["2023-03-14",3612.21,3644.17,3564.26,3585.57,4708400],["2023-03-15",3718.76,3835.97,3670.81,3835.97,17268600],["2023-03-16",3782.69,3825.32,3729.42,3729.42,8443700],["2023-03-17",3788.02,3878.59,3718.76,3878.59,9303300],["2023-03-20",3814.66,3819.99,3708.11,3708.11,4899200],["2023-03-21",3782.69,3782.69,3676.14,3761.38,2264300],["2023-03-22",3804.01,3804.01,3756.06,3756.06,3042800],["2023-03-23",3702.78,3804.01,3702.78,3766.71,5809400],["2023-03-24",3819.99,3915.89,3814.66,3867.94,10337000],["2023-03-27",3889.25,4086.38,3883.92,4043.75,16187700],["2023-03-28",4118.34,4171.62,4011.79,4033.1,12693400],["2023-03-29",4022.44,4065.06,3969.17,4038.43,7454100],["2023-03-30",4150.31,4150.31,4027.77,4033.1,10164900],["2023-03-31",4033.1,4155.64,3953.18,4102.36,14383900],["2023-04-03",4283.5,4283.5,4214.24,4283.5,14590800],["2023-04-04",4294.16,4411.37,4230.22,4395.38,17153100],["2023-04-05",4368.75,4459.32,4326.12,4443.33,15727000],["2023-04-06",4464.65,4523.25,4155.64,4203.59,17193100],["2023-04-07",4219.57,4315.47,4187.6,4299.49,16158300],["2023-04-10",4422.02,4512.6,4326.12,4342.11,15161100],["2023-04-11",4336.78,4422.02,4235.55,4422.02,14495000],["2023-04-12",4443.33,4448.66,4310.14,4315.47,11058900],["2023-04-13",4320.8,4347.44,4187.6,4208.91,16242300],["2023-04-14",4240.88,4256.86,3995.8,3995.8,17121800],["2023-04-17",4022.44,4102.36,3995.8,4086.38,9276600],["2023-04-18",4102.36,4187.6,4065.06,4155.64,9070500],["2023-04-19",4182.28,4251.54,4054.41,4065.06,9190200],["2023-04-20",4065.06,4102.36,4049.08,4059.74,4880600],["2023-04-21",4070.39,4251.54,4070.39,4129.0,12826200],["2023-04-24",4129.0,4310.14,4081.05,4283.5,17200800],["2023-04-25",4326.12,4384.73,4134.33,4166.29,14209700],["2023-04-26",4155.64,4224.9,4150.31,4208.91,9108600],["2023-04-27",4219.57,4272.85,4155.64,4166.29,7882200],["2023-04-28",4187.6,4246.21,4176.95,4230.22,8062100],["2023-05-04",4235.55,4523.25,4203.59,4523.25,37487800],["2023-05-05",4533.91,4715.05,4533.91,4683.08,24282200],["2023-05-08",4747.02,4848.24,4688.41,4688.41,25488600],["2023-05-09",4699.07,5013.4,4629.81,5013.4,27545900],["2023-05-10",5087.99,5167.91,5087.99,5119.96,14101900],["2023-05-11",5114.63,5162.58,5024.06,5034.71,20209000],["2023-05-12",5034.71,5327.74,4960.13,5327.74,22212700],["2023-05-15",5460.93,5514.21,5141.27,5141.27,27028400],["2023-05-16",5167.91,5487.57,5146.6,5487.57,23752900],["2023-05-17",5487.57,5567.49,5263.81,5295.77,17494800],["2023-05-18",5327.74,5460.93,5061.35,5061.35,21999700],["2023-05-19",5114.63,5226.51,5061.35,5221.18,23337700],["2023-05-22",5274.46,5381.02,5178.56,5253.15,15828100],["2023-05-23",5301.1,5354.38,5151.92,5194.55,21682300],["2023-05-24",5237.17,5295.77,5173.23,5215.86,23933600],["2023-05-25",5391.67,5477.45,5342.66,5361.04,19389400],["2023-05-26",5379.42,5698.02,5342.66,5563.23,18990500],["2023-05-29",5649.0,5820.56,5606.11,5820.56,15559100],["2023-05-30",5838.94,5906.33,5728.65,5789.92,20672200],["2023-05-31",5789.92,5820.56,5728.65,5740.91,15668800],["2023-06-01",5759.29,6004.36,5740.91,5979.85,18265300],["2023-06-02",6041.12,6188.17,6041.12,6108.52,23595700],["2023-06-05",6188.17,6280.07,6059.5,6108.52,23119100],["2023-06-06",6108.52,6402.61,6077.88,6402.61,20734700],["2023-06-07",6433.25,6617.05,6280.07,6617.05,15972400],["2023-06-08",6586.42,6923.4,6555.78,6555.78,37811320],["2023-06-09",6617.05,6862.13,6555.78,6862.13,22491000],["2023-06-12",6923.4,6954.03,6647.69,6739.59,20519020],["2023-06-13",6800.86,6892.76,6678.32,6678.32,16155700],["2023-06-14",6708.96,6770.22,6494.51,6494.51,17028100],["2023-06-15",6494.51,6555.78,6371.98,6525.15,15110900],["2023-06-16",6708.96,6954.03,6647.69,6678.32,30384200],["2023-06-19",6708.96,6800.86,6617.05,6678.32,13082500],["2023-06-20",6678.32,6770.22,6555.78,6770.22,14661700],["2023-06-21",6831.49,7137.84,6770.22,7107.2,23431500],["2023-06-22",7199.11,7229.74,7045.94,7229.74,20038000],["2023-06-23",7260.38,7597.36,7168.47,7474.82,19869500],["2023-06-26",7352.28,7413.55,6954.03,7045.94,68551300],["2023-06-27",7137.84,7137.84,6678.32,6800.86,23758800],["2023-06-28",6800.86,7015.3,6647.69,6862.13,17926200],["2023-06-29",6862.13,6862.13,6525.15,6555.78,16236000],["2023-06-30",6494.51,6647.69,6494.51,6617.05,12210500],["2023-07-03",6678.32,6770.22,6586.42,6708.96,7998000],["2023-07-04",6708.96,7076.57,6678.32,7045.94,19509700],["2023-07-05",7107.2,7199.11,7015.3,7045.94,21827900],["2023-07-06",6954.03,7076.57,6678.32,6862.13,24170095],["2023-07-07",6678.32,6984.67,6555.78,6954.03,24664200],["2023-07-10",7045.94,7107.2,6954.03,7076.57,18546600],["2023-07-11",7137.84,7260.38,7045.94,7045.94,19774400],["2023-07-12",7045.94,7137.84,6923.4,6954.03,12472000],["2023-07-13",7045.94,7199.11,7015.3,7168.47,14544200],["2023-07-14",7291.01,7658.63,7199.11,7658.63,42224700],["2023-07-17",7934.34,8056.87,7750.53,7842.43,27119600],["2023-07-18",7903.7,7903.7,7658.63,7903.7,13871200],["2023-07-19",8026.24,8363.22,7903.7,8026.24,34498800],["2023-07-20",8118.14,8332.58,7995.6,8301.95,21408100],["2023-07-21",8547.03,8700.2,8424.49,8577.66,24399200],["2023-07-24",8700.2,8730.83,8424.49,8730.83,19330900],["2023-07-25",8730.83,8761.47,8485.76,8577.66,16235100],["2023-07-26",8577.66,8822.74,8424.49,8822.74,18444100],["2023-07-27",8975.91,9006.54,8638.93,8853.37,19550378],["2023-07-28",8822.74,9312.89,8792.1,9312.89,33586700],["2023-07-31",9496.7,9619.23,9312.89,9619.23,29136700],["2023-08-01",9803.04,9803.04,9282.25,9374.16,27403500],["2023-08-02",9312.89,10017.48,9251.62,10017.48,30097700],["2023-08-03",10017.48,10446.36,9894.94,10323.83,38040000],["2023-08-04",10415.73,10415.73,10109.39,10262.56,21457400],["2023-08-07",10415.73,10507.63,10231.92,10354.46,22862200],["2023-08-08",10446.36,10446.36,9864.31,9864.31,26008900],["2023-08-09",9833.67,10109.39,9680.5,9956.21,23013000],["2023-08-10",10048.12,10048.12,9680.5,9833.67,21713700],["2023-08-11",9925.58,9925.58,9527.33,9925.58,19695300],["2023-08-14",10048.12,10415.73,9925.58,10415.73,41245300],["2023-08-15",10477.0,10507.63,10170.65,10507.63,30104300],["2023-08-16",10415.73,11181.59,10323.83,11181.59,43590200],["2023-08-17",11242.86,11457.3,11059.05,11150.96,30795400],["2023-08-18",10936.52,11028.42,10385.1,10385.1,37040000],["2023-08-21",10293.19,10354.46,9680.5,10048.12,40496100],["2023-08-22",10170.65,10415.73,9374.16,10415.73,41746900],["2023-08-23",10599.54,10630.17,10109.39,10231.92,26066706],["2023-08-24",10354.46,10936.52,10170.65,10936.52,39285007],["2023-08-25",10936.52,11212.23,10752.71,11150.96,42437903],["2023-08-28",11212.23,11487.94,11150.96,11487.94,32148304],["2023-08-29",11641.11,11641.11,11089.69,11487.94,38024501],["2023-08-30",11487.94,11947.46,11212.23,11916.82,38976301],["2023-08-31",11947.46,12131.26,11763.65,12131.26,33021900],["2023-09-05",12223.17,12223.17,11947.46,12039.36,31375503],["2023-09-06",12039.36,12498.88,11794.28,12315.07,42709501],["2023-09-07",12376.34,12376.34,12069.99,12192.53,31460004],["2023-09-08",12100.63,12345.7,12069.99,12131.26,26292407],["2023-09-11",12223.17,12315.07,11824.92,11824.92,45799400],["2023-09-12",11855.55,12621.41,11733.01,12621.41,38159100],["2023-09-13",12621.41,12713.32,12100.63,12253.8,38055500],["2023-09-14",12253.8,12315.07,11733.01,11824.92,40416000],["2023-09-15",11947.46,12039.36,11518.57,12008.72,34389400],["2023-09-18",11886.19,12008.72,11579.84,11671.74,31240100],["2023-09-19",11794.28,11824.92,11150.96,11518.57,38605400],["2023-09-20",11579.84,12131.26,11457.3,12100.63,26477606],["2023-09-21",12100.63,12100.63,11610.48,11671.74,31485307],["2023-09-22",11242.86,11334.77,10875.25,10875.25,65601105],["2023-09-25",10691.44,10905.88,10140.02,10140.02,38759110],["2023-09-26",9803.04,10538.27,9496.7,9619.23,56084707],["2023-09-27",9680.5,10140.02,9067.81,10140.02,47829101],["2023-09-28",10078.75,10078.75,9619.23,9741.77,31375401],["2023-09-29",9894.94,10017.48,9619.23,9649.87,20660606],["2023-10-02",9680.5,10109.39,9588.6,9803.04,30483807],["2023-10-03",9588.6,9680.5,9129.08,9129.08,37147800],["2023-10-04",8608.29,9619.23,8608.29,9282.25,44958100],["2023-10-05",9343.52,9466.06,8700.2,8700.2,23176100],["2023-10-06",8669.56,9282.25,8669.56,9282.25,37828900],["2023-10-09",9343.52,9527.33,9220.98,9466.06,25316300],["2023-10-10",9619.23,9894.94,9496.7,9527.33,31678400],["2023-10-11",9557.96,9833.67,9374.16,9833.67,22644200],["2023-10-12",9986.85,9986.85,9649.87,9741.77,20955700],["2023-10-13",9496.7,9833.67,9343.52,9619.23,27355800],["2023-10-16",9619.23,9711.14,9374.16,9374.16,19235500],["2023-10-17",9496.7,9680.5,8761.47,8761.47,21891200],["2023-10-18",9006.54,9374.16,8761.47,9098.45,48845800],["2023-10-19",9159.72,9282.25,8792.1,8822.74,23731900],["2023-10-20",8853.37,9251.62,8455.12,9190.35,27968700],["2023-10-23",9190.35,9251.62,8761.47,8822.74,20967000],["2023-10-24",8945.27,9067.81,8792.1,9006.54,18273900],["2023-10-25",9067.81,9343.52,8945.27,8975.91,24900600],["2023-10-26",8730.83,8761.47,8363.22,8363.22,46463900],["2023-10-27",8577.66,8577.66,7903.7,8332.58,32405600],["2023-10-30",8148.78,8301.95,7750.53,7750.53,22232000],["2023-10-31",7719.89,7964.97,7229.74,7382.91,36020400],["2023-11-01",7505.45,7842.43,7291.01,7842.43,38898700],["2023-11-02",8087.51,8363.22,7995.6,8363.22,34207000],["2023-11-03",8455.12,8638.93,8210.05,8363.22,39567500],["2023-11-06",8485.76,8516.39,8271.32,8485.76,26572700],["2023-11-07",8363.22,8638.93,8271.32,8363.22,30597900],["2023-11-08",8363.22,8945.27,8301.95,8945.27,46820300],["2023-11-09",9282.25,9557.96,9190.35,9557.96,61692300],["2023-11-10",9435.43,10078.75,9404.79,9649.87,56293700],["2023-11-13",9772.41,9925.58,9343.52,9772.41,45324000],["2023-11-14",10048.12,10231.92,9803.04,9894.94,34959100],["2023-11-15",10323.83,10354.46,9864.31,10017.48,40181500],["2023-11-16",9894.94,10293.19,9833.67,10293.19,36178200],["2023-11-17",10293.19,10446.36,9803.04,9925.58,61236100],["2023-11-20",9680.5,10415.73,9680.5,10354.46,49231000],["2023-11-21",10477.0,10568.9,10262.56,10415.73,29376700],["2023-11-22",10415.73,10599.54,10262.56,10538.27,42817700],["2023-11-23",10660.81,10722.08,9803.04,9803.04,45211400],["2023-11-24",9986.85,10170.65,9557.96,10170.65,56879900],["2023-11-27",10170.65,10170.65,9833.67,9864.31,22101800],["2023-11-28",9864.31,9986.85,9496.7,9956.21,35570300],["2023-11-29",10048.12,10140.02,9925.58,10078.75,24052300],["2023-11-30",10017.48,10354.46,10017.48,10048.12,38612500],["2023-12-01",10170.65,10323.83,9986.85,10231.92,29482400],["2023-12-04",10507.63,10936.52,10477.0,10905.88,68938100],["2023-12-05",10905.88,10997.79,10783.34,10844.61,32030100],["2023-12-06",10844.61,11120.32,10783.34,11059.05,29383800],["2023-12-07",11059.05,11089.69,10415.73,10691.44,73885100],["2023-12-08",10722.08,10783.34,10415.73,10538.27,23882500],["2023-12-11",10415.73,10599.54,10170.65,10477.0,41208300],["2023-12-12",10538.27,10630.17,10446.36,10477.0,12588200],["2023-12-13",10599.54,10630.17,10170.65,10170.65,29221900],["2023-12-14",10323.83,10354.46,10048.12,10078.75,24074000],["2023-12-15",10048.12,10354.46,9986.85,10109.39,24166200],["2023-12-18",10170.65,10201.29,10017.48,10048.12,12670000],["2023-12-19",10048.12,10293.19,10017.48,10293.19,16399400],["2023-12-20",10354.46,10507.63,10231.92,10385.1,17611900],["2023-12-21",10231.92,10354.46,10231.92,10323.83,10119900],["2023-12-22",10354.46,10507.63,10201.29,10231.92,22181900],["2023-12-25",10262.56,10477.0,10170.65,10354.46,19444900],["2023-12-26",10446.36,10538.27,10385.1,10477.0,15361800],["2023-12-27",10538.27,10691.44,10477.0,10477.0,22006400],["2023-12-28",10446.36,10599.54,10415.73,10477.0,17214000],["2023-12-29",10538.27,10568.9,10446.36,10477.0,13185800],["2024-01-02",10599.54,10630.17,9894.94,10048.12,53569900],["2024-01-03",10017.48,10201.29,10017.48,10201.29,13671800],["2024-01-04",10231.92,10568.9,10231.92,10262.56,31652100],["2024-01-05",10354.46,10354.46,10170.65,10262.56,12823200],["2024-01-08",10354.46,10507.63,10262.56,10354.46,20238100],["2024-01-09",10446.36,10599.54,10354.46,10385.1,25740700],["2024-01-10",10385.1,10415.73,10170.65,10231.92,18741900],["2024-01-11",10354.46,10599.54,10293.19,10538.27,42655800],["2024-01-12",10446.36,10630.17,10323.83,10385.1,36632100],["2024-01-15",10477.0,10538.27,10231.92,10231.92,21280400],["2024-01-16",10201.29,10446.36,10170.65,10446.36,17285700],["2024-01-17",10507.63,10997.79,10446.36,10691.44,52845200],["2024-01-18",10722.08,10844.61,10630.17,10691.44,19289900],["2024-01-19",10905.88,10967.15,10599.54,10630.17,26828400],["2024-01-22",10722.08,10783.34,10446.36,10630.17,23008300],["2024-01-23",10660.81,10722.08,10599.54,10630.17,16659800],["2024-01-24",10630.17,10844.61,10630.17,10660.81,24395100],["2024-01-25",10752.71,10752.71,10630.17,10630.17,9967400],["2024-01-26",10630.17,10722.08,10599.54,10630.17,13983800],["2024-01-29",10660.81,10752.71,10568.9,10568.9,14750000],["2024-01-30",10568.9,10660.81,10477.0,10660.81,14235800],["2024-01-31",10691.44,10967.15,10660.81,10691.44,47296800],["2024-02-01",10722.08,10752.71,10630.17,10660.81,12072900],["2024-02-02",10752.71,11028.42,10691.44,10844.61,49042200],["2024-02-05",10875.25,10967.15,10813.98,10905.88,15557700],["2024-02-06",10967.15,11212.23,10936.52,11028.42,28516000],["2024-02-07",11089.69,11181.59,10936.52,11089.69,16138800],["2024-02-15",11150.96,11181.59,10905.88,10936.52,24610900],["2024-02-16",10936.52,11120.32,10905.88,10997.79,21892500],["2024-02-19",10997.79,11028.42,10722.08,10967.15,32056820],["2024-02-20",11028.42,11457.3,11028.42,11212.23,49421900],["2024-02-21",11242.86,11334.77,11120.32,11242.86,24689500],["2024-02-22",11212.23,11273.5,11059.05,11059.05,15180100],["2024-02-23",11150.96,11150.96,10691.44,10722.08,37253400],["2024-02-26",10691.44,11120.32,10599.54,10997.79,24947100],["2024-02-27",11089.69,11304.13,10967.15,11089.69,22531700],["2024-02-28",11150.96,11304.13,11028.42,11120.32,28140100],["2024-02-29",11212.23,11518.57,11120.32,11212.23,36495800],["2024-03-01",11242.86,11610.48,11242.86,11579.84,38956600],["2024-03-04",11824.92,11855.55,11518.57,11579.84,25303600],["2024-03-05",11610.48,11733.01,11396.03,11702.38,29918800],["2024-03-06",11733.01,11824.92,11365.4,11457.3,28514200],["2024-03-07",11457.3,12253.8,11426.67,12131.26,72191400],["2024-03-08",12223.17,12345.7,11886.19,11916.82,38625900],["2024-03-11",11916.82,12039.36,11518.57,11886.19,34039700],["2024-03-12",11733.01,11794.28,11457.3,11518.57,34312900],["2024-03-13",11549.21,12315.07,11549.21,12315.07,61251500],["2024-03-14",12345.7,13142.2,12253.8,12743.95,47885800],["2024-03-15",12743.95,12989.03,12406.97,12743.95,25393300],["2024-03-18",12866.49,12989.03,11855.55,12100.63,62855200],["2024-03-19",12223.17,12223.17,11824.92,11824.92,23912800],["2024-03-20",11886.19,12253.8,11763.65,12253.8,28975700],["2024-03-21",12590.78,12621.41,12223.17,12345.7,32877200],["2024-03-22",12498.88,12682.68,12192.53,12345.7,39471700],["2024-03-25",12682.68,12682.68,12253.8,12376.34,40039600],["2024-03-26",12376.34,12835.86,12131.26,12835.86,35860900],["2024-03-27",13080.93,13080.93,12682.68,12866.49,35160700],["2024-03-28",13019.66,13019.66,12713.32,12866.49,29708100],["2024-03-29",12866.49,12866.49,12560.15,12590.78,29218300],["2024-04-01",12529.51,12743.95,12315.07,12590.78,35818500],["2024-04-02",12560.15,12835.86,12345.7,12835.86,25867300],["2024-04-03",12866.49,13111.57,12560.15,12560.15,42439900],["2024-04-04",12590.78,12621.41,12253.8,12315.07,30664900],["2024-04-05",12131.26,12161.9,11824.92,11824.92,51517300],["2024-04-08",11916.82,11916.82,11610.48,11610.48,33944100],["2024-04-09",11702.38,12039.36,11610.48,12039.36,27604300],["2024-04-10",12039.36,12039.36,11763.65,11763.65,17468800],["2024-04-11",11610.48,11855.55,11579.84,11733.01,26483000],["2024-04-12",11886.19,12069.99,11763.65,11947.46,22798700],["2024-04-15",11916.82,12100.63,11120.32,11120.32,43872200],["2024-04-16",11089.69,11150.96,10385.1,10936.52,62504400],["2024-04-17",11028.42,11059.05,10415.73,10415.73,32305000],["2024-04-19",10170.65,10538.27,9803.04,9986.85,47414700],["2024-04-22",10323.83,10660.81,10201.29,10507.63,27927800],["2024-04-23",10507.63,10538.27,10078.75,10140.02,20995500],["2024-04-24",10354.46,10660.81,10262.56,10568.9,26365800],["2024-04-25",10507.63,10538.27,10354.46,10477.0,15357200],["2024-04-26",10231.92,10477.0,10231.92,10323.83,16459000],["2024-05-02",10323.83,10385.1,10170.65,10262.56,11509400],["2024-05-03",10415.73,10477.0,10231.92,10293.19,14442500],["2024-05-06",10415.73,10813.98,10354.46,10783.34,28732500],["2024-05-07",10783.34,10813.98,10630.17,10722.08,14692100],["2024-05-08",10599.54,10875.25,10507.63,10722.08,22962200],["2024-05-09",10783.34,10844.61,10538.27,10568.9,17253400],["2024-05-10",10660.81,10783.34,10507.63,10752.71,18466000],["2024-05-13",10783.34,10905.88,10660.81,10752.71,17701600],["2024-05-14",10783.34,10875.25,10691.44,10722.08,10044700],["2024-05-15",10722.08,11120.32,10722.08,10936.52,27980800],["2024-05-16",11089.69,11242.86,11028.42,11120.32,27206500],["2024-05-17",11150.96,11304.13,11059.05,11181.59,20800900],["2024-05-20",11334.77,11396.03,11181.59,11181.59,22182800],["2024-05-21",11181.59,11273.5,10997.79,11212.23,20781800],["2024-05-22",11242.86,11487.94,11089.69,11150.96,28465200],["2024-05-23",11120.32,11273.5,10813.98,11273.5,29132500],["2024-05-24",11120.32,11181.59,10691.44,10844.61,34730400],["2024-05-27",10844.61,10997.79,10722.08,10967.15,11674100],["2024-05-28",11028.42,11150.96,10967.15,11120.32,15171500],["2024-05-29",11120.32,11273.5,10967.15,11028.42,18816300],["2024-05-30",10875.25,11059.05,10752.71,10967.15,21945200],["2024-05-31",10967.15,11181.59,10967.15,11028.42,16869900],["2024-06-03",11150.96,11334.77,11150.96,11242.86,23439400],["2024-06-04",11273.5,11426.67,11181.59,11181.59,17645100],["2024-06-05",11273.5,11334.77,11120.32,11120.32,13273400],["2024-06-06",11150.96,11242.86,11028.42,11089.69,11755700],["2024-06-07",11150.96,11181.59,11059.05,11059.05,12232300],["2024-06-10",11120.32,11304.13,11089.69,11181.59,14592000],["2024-06-11",11242.86,11273.5,11089.69,11242.86,17089900],["2024-06-12",11304.13,11794.28,11273.5,11671.74,50539200],["2024-06-13",11763.65,11794.28,11579.84,11579.84,15162300],["2024-06-14",11671.74,11763.65,11150.96,11150.96,32262000],["2024-06-17",11150.96,11273.5,11059.05,11150.96,17129000],["2024-06-18",11242.86,11304.13,11120.32,11150.96,13424600],["2024-06-19",11150.96,11212.23,11028.42,11059.05,15801698],["2024-06-20",11120.32,11120.32,10783.34,10783.34,22939200],["2024-06-21",10813.98,10905.88,10722.08,10722.08,15258900],["2024-06-24",10722.08,10783.34,10170.65,10231.92,33192500],["2024-06-25",10293.19,10385.1,10201.29,10293.19,10805700],["2024-06-26",10293.19,10446.36,10231.92,10293.19,7789700],["2024-06-27",10293.19,10385.1,10201.29,10293.19,7150700],["2024-06-28",10293.19,10354.46,9925.58,10048.12,15197200],["2024-07-01",10109.39,10201.29,9956.21,10170.65,6408700],["2024-07-02",10231.92,10323.83,10201.29,10323.83,5463100],["2024-07-03",10323.83,10507.63,10323.83,10446.36,7895700],["2024-07-04",10477.0,10599.54,10354.46,10385.1,6217500],["2024-07-05",10415.73,10415.73,10231.92,10293.19,6754800],["2024-07-08",10385.1,10446.36,10262.56,10293.19,6437900],["2024-07-09",10293.19,10599.54,10293.19,10568.9,13005100],["2024-07-10",10568.9,10599.54,10415.73,10415.73,6093700],["2024-07-11",10507.63,10599.54,10446.36,10538.27,9638400],["2024-07-12",10568.9,10599.54,10323.83,10323.83,9459200],["2024-07-15",10385.1,10415.73,10293.19,10323.83,5525900],["2024-07-16",10385.1,10538.27,10323.83,10354.46,8490500],["2024-07-17",10477.0,10538.27,10078.75,10170.65,14003900],["2024-07-18",10231.92,10385.1,10048.12,10385.1,7969300],["2024-07-19",10323.83,10354.46,9680.5,9680.5,55222400],["2024-07-22",9435.43,9527.33,9037.18,9037.18,28672200],["2024-07-23",9159.72,9190.35,8516.39,8547.03,31441600],["2024-07-24",8301.95,8914.64,8301.95,8884.01,18622400],["2024-07-25",8884.01,8884.01,8577.66,8608.29,9187300],["2024-07-26",8700.2,8700.2,8363.22,8455.12,20436800],["2024-07-29",8516.39,8700.2,8485.76,8516.39,22024400],["2024-07-30",8516.39,8516.39,8087.51,8087.51,41249300],["2024-07-31",8617.47,8617.47,8502.57,8617.47,31284100],["2024-08-01",8847.27,8847.27,8349.37,8540.87,32787900],["2024-08-02",8502.57,8847.27,8425.97,8808.97,24816400],["2024-08-05",8540.87,8808.97,8234.47,8311.07,24602800],["2024-08-06",8540.87,8617.47,8311.07,8540.87,15938300],["2024-08-07",8617.47,8617.47,8387.67,8540.87,11779100],["2024-08-08",8425.97,8694.07,8425.97,8502.57,11727900],["2024-08-09",8655.77,8770.67,8540.87,8694.07,21816400],["2024-08-12",8732.37,8808.97,8655.77,8808.97,13020800],["2024-08-13",8808.97,8808.97,8540.87,8694.07,15774500],["2024-08-14",8770.67,8770.67,8464.27,8502.57,17980300],["2024-08-15",8540.87,8579.17,8349.37,8579.17,15148700],["2024-08-16",8617.47,9153.67,8579.17,9153.67,55165900],["2024-08-19",9345.17,9383.47,9077.07,9191.97,25166700],["2024-08-20",9191.97,9460.07,9000.47,9306.87,38091700],["2024-08-21",9268.57,9383.47,9153.67,9383.47,22595700],["2024-08-22",9383.47,9383.47,9230.27,9306.87,18951500],["2024-08-23",9306.87,9383.47,9115.37,9306.87,28508900],["2024-08-26",9421.77,9498.37,9230.27,9306.87,31656200],["2024-08-27",9268.57,9306.87,9038.77,9115.37,26524400],["2024-08-28",9153.67,9230.27,8923.87,9230.27,36671300],["2024-08-29",9268.57,9460.07,9115.37,9306.87,54515500],["2024-08-30",9345.17,9345.17,9115.37,9306.87,42982100],["2024-09-04",9115.37,9268.57,9077.07,9191.97,20352200],["2024-09-05",9306.87,9345.17,9038.77,9115.37,20009500],["2024-09-06",9115.37,9153.67,8923.87,9038.77,17922300],["2024-09-09",9038.77,9038.77,8847.27,8923.87,14109000],["2024-09-10",9038.77,9038.77,8617.47,8694.07,21531400],["2024-09-11",8694.07,8808.97,8540.87,8655.77,14810100],["2024-09-12",8808.97,8847.27,8617.47,8617.47,8321600],["2024-09-13",8732.37,8808.97,8617.47,8655.77,13841900],["2024-09-16",8732.37,8732.37,8464.27,8464.27,12148800],["2024-09-17",8464.27,8655.77,8464.27,8655.77,24594900],["2024-09-18",8694.07,8885.57,8655.77,8694.07,15629400],["2024-09-19",8770.67,8808.97,8655.77,8732.37,8365000],["2024-09-20",8808.97,8885.57,8617.47,8617.47,34838200],["2024-09-23",8732.37,8770.67,8655.77,8694.07,12292300],["2024-09-24",8732.37,8770.67,8655.77,8732.37,8092800],["2024-09-25",8770.67,9191.97,8770.67,9191.97,39869600],["2024-09-26",9230.27,9268.57,9115.37,9153.67,19920300],["2024-09-27",9191.97,9306.87,9077.07,9115.37,23206000],["2024-09-30",9153.67,9345.17,9038.77,9191.97,23709300],["2024-10-01",9268.57,9689.87,9191.97,9460.07,57102400],["2024-10-02",9421.77,9498.37,9306.87,9345.17,21606200],["2024-10-03",9421.77,9460.07,8962.17,9077.07,36110100],["2024-10-04",9077.07,9153.67,9000.47,9038.77,14097600],["2024-10-07",9077.07,9153.67,8962.17,9077.07,11837800],["2024-10-08",9077.07,9306.87,8962.17,9191.97,37947000],["2024-10-09",9230.27,9345.17,9115.37,9230.27,19033100],["2024-10-10",9306.87,9345.17,9000.47,9077.07,27572900],["2024-10-11",9077.07,9115.37,9038.77,9115.37,12956900],["2024-10-14",9153.67,9230.27,8732.37,8808.97,58201800],["2024-10-15",8808.97,8885.57,8655.77,8655.77,19077300],["2024-10-16",8694.07,8808.97,8579.17,8655.77,20853900],["2024-10-17",8694.07,8770.67,8540.87,8770.67,16469900],["2024-10-18",8885.57,8885.57,8732.37,8732.37,8806800],["2024-10-21",8732.37,9038.77,8655.77,8847.27,29166500],["2024-10-22",8847.27,8962.17,8732.37,8808.97,14411300],["2024-10-23",8808.97,8847.27,8732.37,8770.67,8938400],["2024-10-24",8770.67,8770.67,8617.47,8617.47,15051100],["2024-10-25",8694.07,8694.07,8502.57,8502.57,11382400],["2024-10-28",8425.97,8502.57,8349.37,8387.67,32908200],["2024-10-29",8425.97,8540.87,8387.67,8425.97,17671805],["2024-10-30",8425.97,8464.27,8272.77,8311.07,14522000],["2024-10-31",8349.37,8425.97,8272.77,8387.67,13709900],["2024-11-01",8349.37,8387.67,8234.47,8234.47,11152800],["2024-11-04",8311.07,8311.07,8042.97,8234.47,31735900],["2024-11-05",8234.47,8311.07,8119.57,8119.57,9951900],["2024-11-06",8196.17,8311.07,8119.57,8272.77,15274200],["2024-11-07",8349.37,8387.67,8234.47,8234.47,11738535],["2024-11-08",8272.77,8311.07,8157.87,8157.87,10132900],["2024-11-11",8157.87,8196.17,8004.67,8042.97,19333300],["2024-11-12",8081.27,8157.87,7928.07,7966.37,19146100],["2024-11-13",7928.07,7966.37,7659.97,7774.87,38858500],["2024-11-14",7736.57,7813.17,7583.37,7598.69,20729900],["2024-11-15",7591.03,7659.97,7353.58,7430.18,29351400],["2024-11-18",7391.88,7736.57,7391.88,7583.37,24066900],["2024-11-19",7583.37,7636.99,7338.26,7338.26,14856600],["2024-11-20",7338.26,7537.41,7231.02,7414.86,21650400],["2024-11-21",7430.18,7568.05,7414.86,7560.39,12212100],["2024-11-22",7552.73,7568.05,7445.5,7445.5,13758800],["2024-11-25",7445.5,7575.71,7445.5,7529.75,14241300],["2024-11-26",7529.75,7851.47,7529.75,7736.57,24994000],["2024-11-27",7774.87,7813.17,7659.97,7698.27,8478700],["2024-11-28",7774.87,7813.17,7659.97,7659.97,12941700],["2024-11-29",7659.97,7813.17,7644.65,7698.27,16323100],["2024-12-02",7774.87,7813.17,7659.97,7698.27,10820200],["2024-12-03",7659.97,7736.57,7568.05,7568.05,21004400],["2024-12-04",7568.05,7606.35,7437.84,7437.84,15773100],["2024-12-05",7468.48,7928.07,7361.24,7928.07,37037400],["2024-12-06",7966.37,8042.97,7813.17,7813.17,24868100],["2024-12-09",7851.47,7966.37,7813.17,7851.47,16018400],["2024-12-10",7813.17,7928.07,7813.17,7813.17,12191000],["2024-12-11",7851.47,7889.77,7736.57,7774.87,13178300],["2024-12-12",7774.87,7851.47,7736.57,7774.87,8531300],["2024-12-13",7736.57,7813.17,7698.27,7698.27,9878900],["2024-12-16",7698.27,7966.37,7698.27,7928.07,23363300],["2024-12-17",7966.37,7966.37,7889.77,7889.77,13575300],["2024-12-18",7889.77,8004.67,7851.47,7928.07,13446000],["2024-12-19",7851.47,7889.77,7736.57,7813.17,20957000],["2024-12-20",7851.47,7889.77,7736.57,7889.77,31423900],["2024-12-23",7889.77,7928.07,7813.17,7813.17,11029300],["2024-12-24",7813.17,7851.47,7698.27,7736.57,12946400],["2024-12-25",7736.57,7966.37,7736.57,7851.47,15057100],["2024-12-26",7851.47,7889.77,7774.87,7774.87,7500800],["2024-12-27",7774.87,7851.47,7736.57,7774.87,9085600],["2024-12-30",7774.87,7813.17,7652.31,7659.97,12097500],["2024-12-31",7659.97,7698.27,7545.07,7545.07,14713800],["2025-01-02",7537.41,7736.57,7537.41,7614.01,8591000],["2025-01-03",7621.67,7659.97,7552.73,7552.73,10941300],["2025-01-06",7552.73,7575.71,7307.62,7353.58,16616560],["2025-01-07",7391.88,7453.16,7246.34,7276.98,12106000],["2025-01-08",7276.98,7422.52,7276.98,7384.22,7523700],["2025-01-09",7361.24,7414.86,7322.94,7322.94,5551700],["2025-01-10",7322.94,7345.92,7047.18,7047.18,21384700],["2025-01-13",7008.88,7077.82,6916.96,6985.9,17839000],["2025-01-14",6985.9,7077.82,6924.62,6924.62,11708400],["2025-01-15",6924.62,7116.12,6924.62,7085.48,11082000],["2025-01-16",7146.76,7506.78,7146.76,7215.7,14603400],["2025-01-17",7261.66,7307.62,7215.7,7254.0,10208520],["2025-01-20",7254.0,7353.58,7208.04,7299.96,16450100],["2025-01-21",7299.96,7391.88,7284.64,7338.26,11235500],["2025-01-22",7345.92,7407.2,7223.36,7223.36,12033900],["2025-01-23",7238.68,7391.88,7223.36,7338.26,13938700],["2025-01-24",7353.58,7659.97,7353.58,7575.71,24704602],["2025-02-03",7353.58,7659.97,7353.58,7537.41,11027200],["2025-02-04",7560.39,7774.87,7560.39,7774.87,24158300],["2025-02-05",7813.17,7813.17,7636.99,7652.31,18885900],["2025-02-06",7736.57,7889.77,7659.97,7698.27,23316200],["2025-02-07",7774.87,7774.87,7659.97,7736.57,12265300],["2025-02-10",7698.27,7736.57,7614.01,7629.33,21113200],["2025-02-11",7629.33,7659.97,7614.01,7614.01,8591300],["2025-02-12",7614.01,7774.87,7614.01,7644.65,15566200],["2025-02-13",7644.65,7813.17,7629.33,7698.27,17348500],["2025-02-14",7736.57,7889.77,7736.57,7774.87,25580600],["2025-02-17",7813.17,8311.07,7774.87,8234.47,87797000],["2025-02-18",8311.07,8540.87,8196.17,8387.67,42779200],["2025-02-19",8464.27,8579.17,8387.67,8579.17,49279200],["2025-02-20",8617.47,8770.67,8502.57,8617.47,49386000],["2025-02-21",8579.17,8655.77,8502.57,8655.77,29387600],["2025-02-24",8617.47,8847.27,8540.87,8808.97,44975300],["2025-02-25",8847.27,8962.17,8732.37,8770.67,51646300],["2025-02-26",8808.97,8962.17,8732.37,8770.67,36997400],["2025-02-27",8808.97,8885.57,8579.17,8808.97,39566700],["2025-02-28",8808.97,8962.17,8694.07,8770.67,35634800],["2025-03-03",8770.67,9191.97,8655.77,9038.77,65459400],["2025-03-04",8962.17,9077.07,8425.97,8808.97,96300700],["2025-03-05",8808.97,8962.17,8502.57,8502.57,59867900],["2025-03-06",8617.47,9077.07,8579.17,9077.07,114122700],["2025-03-07",9191.97,9306.87,9038.77,9077.07,40172000],["2025-03-10",9115.37,9306.87,9077.07,9115.37,40652300],["2025-03-11",8962.17,9230.27,8847.27,9153.67,45997000],["2025-03-12",9191.97,9574.97,9191.97,9536.67,87926300],["2025-03-13",9498.37,9574.97,9268.57,9345.17,59309900],["2025-03-14",9268.57,9498.37,9230.27,9421.77,63569400],["2025-03-17",9421.77,9536.67,9383.47,9421.77,23300000],["2025-03-18",9536.67,9574.97,9268.57,9345.17,32914832],["2025-03-19",9306.87,9345.17,9115.37,9268.57,26753800],["2025-03-20",9306.87,9498.37,9230.27,9421.77,24819000],["2025-03-21",9345.17,9536.67,9345.17,9383.47,29735000],["2025-03-24",9383.47,9460.07,9268.57,9460.07,25081100],["2025-03-25",9536.67,9843.07,9421.77,9536.67,59749300],["2025-03-26",9536.67,9804.77,9498.37,9651.57,53339200],["2025-03-27",9728.17,9766.47,9613.27,9613.27,25121200],["2025-03-28",9613.27,9728.17,9498.37,9613.27,51043100],["2025-03-31",9536.67,9574.97,9383.47,9383.47,35401500],["2025-04-01",9460.07,9651.57,9421.77,9574.97,25158400],["2025-04-02",9651.57,10034.57,9574.97,9919.67,67805700],["2025-04-03",9536.67,9651.57,9230.27,9230.27,73090600],["2025-04-04",8617.47,9191.97,8617.47,9191.97,79002400],["2025-04-08",8885.57,9038.77,8579.17,8579.17,22187100],["2025-04-09",8004.67,8464.27,8004.67,8004.67,92920700],["2025-04-10",8540.87,8540.87,8540.87,8540.87,6476300],["2025-04-11",8962.17,9115.37,8655.77,9115.37,71997000],["2025-04-14",9230.27,9728.17,9115.37,9728.17,61248500],["2025-04-15",9728.17,10034.57,9383.47,9651.57,51597100],["2025-04-16",9766.47,9843.07,9460.07,9536.67,30621000],["2025-04-17",9421.77,9804.77,9421.77,9613.27,37149800],["2025-04-18",9766.47,10111.17,9651.57,9728.17,90243800],["2025-04-21",9919.67,9996.27,9421.77,9574.97,44548600],["2025-04-22",9383.47,9613.27,8923.87,9345.17,122078200],["2025-04-23",9689.87,9728.17,9383.47,9383.47,24902500],["2025-04-24",9498.37,9498.37,9077.07,9268.57,42194500],["2025-04-25",9383.47,9383.47,9115.37,9191.97,24950100],["2025-04-28",9306.87,9345.17,9153.67,9230.27,18906700],["2025-04-29",9230.27,9306.87,9153.67,9153.67,18087200],["2025-05-05",9268.57,9651.57,9230.27,9536.67,40137000],["2025-05-06",9613.27,9689.87,9383.47,9421.77,30955400],["2025-05-07",9383.47,9498.37,9268.57,9306.87,33409700],["2025-05-08",9383.47,9574.97,9345.17,9498.37,25755200],["2025-05-09",9574.97,9804.77,9498.37,9536.67,38831900],["2025-05-12",9613.27,9689.87,9498.37,9651.57,31767400],["2025-05-13",9881.37,10149.47,9728.17,9843.07,60824000],["2025-05-14",9843.07,10034.57,9728.17,9843.07,43193600],["2025-05-15",9919.67,10072.87,9728.17,10034.57,47917400],["2025-05-16",10072.87,10264.37,9996.27,9996.27,67956900],["2025-05-19",9919.67,10072.87,9804.77,9804.77,43319400],["2025-05-20",9843.07,10264.37,9728.17,10187.77,64969400],["2025-05-21",10302.67,10417.57,10149.47,10264.37,49431300],["2025-05-22",10302.67,10915.46,10226.07,10379.27,105980300],["2025-05-23",10570.76,10609.06,10187.77,10264.37,42681200],["2025-05-26",10302.67,10455.87,9919.67,10379.27,56386500],["2025-05-27",10455.87,10609.06,10302.67,10417.57,50659100],["2025-05-28",10609.06,10877.16,10379.27,10570.76,77148200],["2025-05-29",10647.36,10915.46,10494.17,10647.36,55360700],["2025-05-30",10647.36,10800.56,10340.97,10455.87,44935500],["2025-06-02",10417.57,10647.36,10340.97,10647.36,33480800],["2025-06-03",10838.86,11068.66,10685.66,10762.26,66802200],["2025-06-04",10800.56,10992.06,10723.96,10800.56,39389700],["2025-06-05",10800.56,10877.16,10494.17,10609.06,56107300],["2025-06-06",10570.76,10609.06,10302.67,10379.27,54699000],["2025-06-09",10379.27,10455.87,10034.57,10072.87,38891900],["2025-06-10",10072.87,10302.67,10072.87,10111.17,38715700],["2025-06-11",10226.07,10340.97,10111.17,10187.77,27427500],["2025-06-12",10264.37,10379.27,10226.07,10264.37,27425400],["2025-06-13",10072.87,10149.47,9804.77,9957.97,65998900],["2025-06-16",9881.37,10187.77,9881.37,10187.77,23979700],["2025-06-17",10226.07,10264.37,10034.57,10072.87,37125800],["2025-06-18",10254.79,10295.01,10093.93,10134.15,34302900],["2025-06-19",10134.15,10134.15,9973.29,10013.5,15391600],["2025-06-20",10093.93,10214.58,10053.72,10093.93,15686900],["2025-06-23",10013.5,10053.72,9772.21,10013.5,25394700],["2025-06-24",10214.58,10536.3,10174.36,10375.44,53622200],["2025-06-25",10415.65,10455.87,10295.01,10335.22,21455400],["2025-06-26",10295.01,10335.22,10134.15,10214.58,17866900],["2025-06-27",10335.22,10375.44,10174.36,10214.58,16828200],["2025-06-30",10375.44,10455.87,10254.79,10254.79,19353200],["2025-07-01",10375.44,10375.44,10174.36,10295.01,28225800],["2025-07-02",10295.01,10978.66,10295.01,10978.66,123737800],["2025-07-03",11018.87,11742.74,10938.44,11380.81,126201100],["2025-07-04",11501.45,11903.6,11501.45,11702.53,76868600],["2025-07-07",11863.39,12225.32,11702.53,11943.82,70179100],["2025-07-08",11943.82,12225.32,11863.39,12185.1,55837600],["2025-07-09",12305.75,12868.76,12305.75,12506.82,61126700],["2025-07-10",12587.25,12667.68,12225.32,12547.04,46565600],["2025-07-11",12547.04,12949.19,12426.39,12748.11,51504800],["2025-07-14",12748.11,12788.33,12345.96,12707.9,49540900],["2025-07-15",12667.68,13431.77,12627.47,12868.76,63556300],["2025-07-16",12868.76,13753.48,12868.76,13753.48,82068100],["2025-07-17",14236.06,14477.35,13954.56,14195.85,52088400],["2025-07-18",14396.92,15161.0,14316.49,15161.0,65501100],["2025-07-21",15643.58,15844.66,14959.93,15522.94,71728700],["2025-07-22",15402.29,16608.74,15362.08,16608.74,61904800],["2025-07-23",17292.39,17734.76,16769.6,17413.04,65480100],["2025-07-24",17694.54,18096.69,17211.96,18096.69,49584600],["2025-07-25",18418.41,19343.35,18257.55,19343.35,35375900],["2025-07-28",20590.01,20670.44,20228.08,20670.44,35927500],["2025-07-29",21997.53,21997.53,19262.92,19262.92,120336000],["2025-07-30",19624.85,20590.01,18860.77,20590.01,73965637],["2025-07-31",21153.02,21957.32,20549.8,21957.32,55449600],["2025-08-01",21957.32,22359.47,20911.73,21153.02,50821700],["2025-08-04",20388.94,22439.9,20348.72,22279.04,45446000],["2025-08-05",22882.26,22882.26,20750.87,21555.17,78032200],["2025-08-06",21675.81,23043.12,21273.66,22922.47,62624500],["2025-08-07",23485.48,23485.48,22319.25,22801.83,39959500],["2025-08-08",22962.69,23485.48,22399.68,22922.47,53497200],["2025-08-11",23324.62,24088.7,22842.04,23525.7,47300400],["2025-08-12",23807.2,24289.78,23324.62,24128.92,32647200],["2025-08-13",24128.92,24490.85,22761.61,24410.42,62094586],["2025-08-14",24531.07,26099.45,24490.85,26099.45,38749200],["2025-08-15",27909.12,27909.12,26943.96,27909.12,52118886],["2025-08-18",29276.42,29759.0,28351.48,29759.0,39095000],["2025-08-19",29960.08,30603.51,28793.84,29195.99,35749600],["2025-08-20",29195.99,30120.93,27185.25,29356.85,51832400],["2025-08-21",30000.29,30161.15,28150.41,28150.41,43317700],["2025-08-22",27667.83,28552.56,26461.38,27748.26,44779600],["2025-08-25",29316.64,29316.64,25978.8,26220.09,37237100],["2025-08-26",26099.45,28029.76,25978.8,28029.76,39095600],["2025-08-27",28994.92,29960.08,28552.56,29638.36,61823100],["2025-08-28",29759.0,30925.23,28834.06,30885.02,58415000],["2025-08-29",31206.74,31568.67,30281.79,30322.01,64722100],["2025-09-03",30241.58,30442.65,29678.57,30120.93,23074900],["2025-09-04",30442.65,30523.08,29839.43,30161.15,26882700],["2025-09-05",30563.3,30563.3,28552.56,28954.7,41010100],["2025-09-08",28914.49,28914.49,26943.96,26943.96,54185200],["2025-09-09",26220.09,28552.56,25375.58,28552.56,47085200],["2025-09-10",29276.42,29316.64,28271.05,28793.84,51768600],["2025-09-11",28713.41,28713.41,26783.1,27989.55,55649800],["2025-09-12",28190.62,28271.05,27627.61,28150.41,31860195],["2025-09-15",29356.85,30120.93,28954.7,30120.93,53708000],["2025-09-16",32131.68,32131.68,30161.15,30563.3,62513500],["2025-09-17",30161.15,30322.01,29356.85,29356.85,20315000],["2025-09-18",29517.71,30120.93,28713.41,29759.0,27618300],["2025-09-19",29839.43,30161.15,28311.27,28311.27,42044500],["2025-09-22",28954.7,29115.56,26984.18,29075.35,49361900],["2025-09-23",29075.35,29919.86,28753.63,29678.57,35933000],["2025-09-24",29879.65,29879.65,28954.7,29839.43,31366200],["2025-09-25",30000.29,30563.3,29799.22,29960.08,40387300],["2025-09-26",30080.72,30080.72,28914.49,28954.7,23987800],["2025-09-29",28954.7,29517.71,28552.56,29035.13,20056800],["2025-09-30",29356.85,29356.85,28271.05,29035.13,17665600],["2025-10-01",29598.14,30402.44,29397.07,29759.0,36491800],["2025-10-02",30161.15,30161.15,28994.92,29115.56,21632100],["2025-10-03",29035.13,29035.13,28230.84,28552.56,25268650],["2025-10-06",29356.85,30523.08,28954.7,30523.08,51780561],["2025-10-07",30563.3,31287.17,30040.51,30161.15,31970700],["2025-10-08",30965.45,31166.52,29397.07,30643.73,49911400],["2025-10-09",31287.17,31287.17,30241.58,30643.73,35797600],["2025-10-10",30563.3,31126.31,30120.93,30281.79,42147300],["2025-10-13",29799.22,30281.79,29517.71,30161.15,33204000],["2025-10-14",30724.16,32212.11,30643.73,31448.03,77746600],["2025-10-15",32011.03,32332.75,31488.24,31850.17,42994900],["2025-10-16",32212.11,32533.83,31528.46,31809.96,37095400],["2025-10-17",31930.6,32292.54,30764.37,30885.02,42853200],["2025-10-20",30724.16,31367.6,28753.63,28753.63,45007500],["2025-10-21",28592.77,29115.56,26863.53,27909.12,77886100],["2025-10-22",28029.76,28230.84,26139.66,27989.55,37707200],["2025-10-23",28150.41,28150.41,26622.24,26622.24,23394700],["2025-10-24",26340.74,26380.95,24893.0,24893.0,51418700],["2025-10-27",24933.22,26461.38,24772.36,24933.22,56887700],["2025-10-28",25335.37,25737.51,24812.57,25737.51,29812200],["2025-10-29",25777.73,25898.37,25013.65,25335.37,27718800],["2025-10-30",25415.8,25415.8,23565.91,23565.91,65614800],["2025-10-31",23324.62,24048.49,22158.39,22520.33,55253600],["2025-11-03",22520.33,22640.97,20951.95,20951.95,74479900],["2025-11-04",20670.44,22399.68,20670.44,22399.68,72833200],["2025-11-05",22399.68,22399.68,21514.95,21756.24,33153600],["2025-11-06",21716.03,21876.89,20951.95,21112.8,26269600],["2025-11-07",21112.8,21434.52,19705.28,19705.28,35655700],["2025-11-10",19584.64,19986.79,18498.84,18820.56,62411400],["2025-11-11",19061.85,19624.85,18659.7,19584.64,47278600],["2025-11-12",19946.57,20710.66,19584.64,20469.37,58533000],["2025-11-13",20509.58,20549.8,19946.57,20107.43,36468900],["2025-11-14",20027.0,21112.8,19866.14,20750.87,48267100],["2025-11-17",20871.52,21032.38,20549.8,20911.73,33608900],["2025-11-18",20992.16,21474.74,20590.01,20911.73,44875800],["2025-11-19",20871.52,20911.73,19745.5,20107.43,43162700],["2025-11-20",20107.43,20388.94,19383.57,19745.5,38874700],["2025-11-21",19383.57,19423.78,18498.84,18740.13,70993600],["2025-11-24",18941.2,19303.14,18659.7,18941.2,30861250],["2025-11-25",19021.63,19021.63,18016.26,18418.41,52910900],["2025-11-26",18619.48,19705.28,18579.27,19705.28,63291500],["2025-11-27",20107.43,20951.95,19946.57,20228.08,69480000],["2025-11-28",20429.15,20429.15,19584.64,19705.28,64053100],["2025-12-01",19785.71,20187.86,19343.35,19705.28,37275200],["2025-12-02",19745.5,19745.5,18981.42,19665.07,41002900],["2025-12-03",19825.93,19825.93,19262.92,19544.43,33468800],["2025-12-04",19705.28,20308.51,19705.28,20147.65,54517800],["2025-12-05",20228.08,20388.94,19584.64,19624.85,33933900],["2025-12-08",19745.5,19745.5,18900.99,18941.2,31747000],["2025-12-09",18659.7,19021.63,18016.26,18900.99,60628100],["2025-12-10",18900.99,19303.14,18337.98,18498.84,29521800],["2025-12-11",18619.48,19021.63,18458.62,18820.56,25531000],["2025-12-12",18981.42,18981.42,17533.68,17533.68,42420300],["2025-12-15",17573.9,17976.05,17171.75,17533.68,35724500],["2025-12-16",17694.54,18539.05,16890.24,18418.41,50823400],["2025-12-17",18418.41,18458.62,17774.97,17895.62,25239200],["2025-12-18",17976.05,17976.05,17453.25,17694.54,26034600],["2025-12-19",17815.19,18096.69,17654.33,17935.83,32143200],["2025-12-22",18217.33,19061.85,18016.26,18900.99,53721700],["2025-12-23",19061.85,19544.43,18780.34,19222.71,50367500],["2025-12-24",19222.71,19303.14,18780.34,18981.42,28150300],["2025-12-25",19061.85,19584.64,18498.84,18498.84,39015500],["2025-12-26",18498.84,18740.13,17654.33,18337.98,46654700],["2025-12-29",18498.84,18659.7,18257.55,18337.98,16609000],["2025-12-30",18458.62,18619.48,18257.55,18418.41,32557530],["2025-12-31",18539.05,18539.05,18016.26,18096.69,23542200],["2026-01-05",18217.33,18217.33,16850.03,16890.24,81515400],["2026-01-06",17010.89,17292.39,16206.59,16890.24,43745401],["2026-01-07",17171.75,17855.4,17131.53,17573.9,32282800],["2026-01-08",17694.54,18297.76,17453.25,17694.54,50884900],["2026-01-09",17935.83,18016.26,16809.81,17211.96,60948700],["2026-01-12",17372.82,18378.19,17252.18,18378.19,64427500],["2026-01-13",18900.99,19624.85,18860.77,19624.85,105111000],["2026-01-14",19866.14,20187.86,19061.85,19866.14,62550900],["2026-01-15",20027.0,20710.66,19705.28,20187.86,70719100],["2026-01-16",20469.37,20469.37,19464.0,19866.14,54331500],["2026-01-19",19906.36,21233.45,19705.28,20911.73,68736700],["2026-01-20",21072.59,21072.59,20147.65,20549.8,51278551],["2026-01-21",20268.29,20308.51,19142.28,19584.64,88661800],["2026-01-22",19745.5,20067.22,19303.14,19785.71,35098900],["2026-01-23",19866.14,20228.08,19464.0,19544.43,39799100],["2026-01-26",19544.43,19544.43,18177.12,18297.76,67180700],["2026-01-27",18458.62,18579.27,17976.05,18177.12,39129100],["2026-01-28",18337.98,18337.98,17493.47,17734.76,67933600],["2026-01-29",17855.4,18257.55,17694.54,17694.54,20549900],["2026-01-30",17815.19,18257.55,17413.04,18177.12,30085700],["2026-02-02",18217.33,18217.33,17332.61,17614.11,39994645],["2026-02-03",17815.19,18539.05,17774.97,18257.55,36625400],["2026-02-04",18458.62,18860.77,18177.12,18177.12,36611700],["2026-02-05",18337.98,18337.98,17774.97,17855.4,20827900],["2026-02-06",17774.97,17815.19,17051.1,17051.1,42382600],["2026-02-09",17332.61,17413.04,16769.6,16769.6,23106500],["2026-02-10",16930.46,17252.18,16568.52,17051.1,31424700],["2026-02-11",17171.75,18056.48,17131.53,17855.4,32166450],["2026-02-12",18016.26,18016.26,17453.25,17614.11,20646700],["2026-02-13",17614.11,18418.41,17413.04,18136.9,32717300],["2026-02-23",18177.12,18418.41,17372.82,18297.76,49305300],["2026-02-24",18136.9,19423.78,18096.69,18659.7,56274150],["2026-02-25",18941.2,18981.42,18337.98,18378.19,38783600],["2026-02-26",18418.41,18619.48,18096.69,18217.33,33755285],["2026-02-27",18257.55,18579.27,17855.4,18096.69,34360600],["2026-03-02",17131.53,17895.62,17131.53,17211.96,55649600],["2026-03-03",17211.96,17855.4,17131.53,17533.68,46743000],["2026-03-04",17413.04,17774.97,16488.1,16970.67,55760500],["2026-03-05",17292.39,17774.97,16488.1,16488.1,89343600],["2026-03-06",17571.43,17571.43,16761.9,16809.52,42240600],["2026-03-09",15666.67,16095.24,15666.67,15666.67,22403700],["2026-03-10",15952.38,16238.1,15095.24,15238.1,57039200],["2026-03-11",15142.86,16285.71,15095.24,16285.71,41060100],["2026-03-12",16190.48,16857.14,15952.38,16000.0,35949300],["2026-03-13",16000.0,16285.71,15523.81,15666.67,25666700],["2026-03-16",15857.14,16000.0,15285.71,15428.57,31483800],["2026-03-17",16000.0,16476.19,15904.76,16095.24,50432280],["2026-03-18",16333.33,16428.57,15619.05,15809.52,29350300],["2026-03-19",15571.43,15666.67,15190.48,15428.57,32797100],["2026-03-20",15428.57,16000.0,15238.1,15476.19,47080800],["2026-03-23",15238.1,15333.33,14428.57,14619.05,40626000],["2026-03-24",15095.24,15428.57,14857.14,14904.76,25613000],["2026-03-25",15142.86,15571.43,15000.0,15428.57,35740900],["2026-03-26",15428.57,15523.81,15142.86,15238.1,22886097],["2026-03-27",15285.71,16047.62,15238.1,15952.38,43773680],["2026-03-30",15428.57,15952.38,15285.71,15571.43,26728097],["2026-03-31",15761.9,16285.71,15619.05,15857.14,34378900],["2026-04-01",16285.71,16571.43,16095.24,16190.48,54670497],["2026-04-02",16000.0,16190.48,15571.43,15809.52,37744885],["2026-04-03",15809.52,16000.0,15380.95,15428.57,39134650],["2026-04-06",15428.57,15619.05,15095.24,15095.24,49872200],["2026-04-07",15380.95,16142.86,15238.1,16142.86,40666600],["2026-04-08",17142.86,17238.1,16761.9,17238.1,80954278],["2026-04-09",16952.38,17523.81,16904.76,17142.86,58679800],["2026-04-10",17428.57,17714.29,17142.86,17190.48,58598978],["2026-04-13",16904.76,17428.57,16857.14,17190.48,33483500],["2026-04-14",17523.81,17619.05,17047.62,17285.71,40549478],["2026-04-15",17523.81,17809.52,17238.1,17333.33,54953750],["2026-04-16",17333.33,17428.57,16761.9,16952.38,53100802],["2026-04-17",17047.62,17142.86,16666.67,16666.67,31052300],["2026-04-20",16333.33,16857.14,16095.24,16571.43,54943678],["2026-04-21",16714.29,16809.52,16190.48,16238.1,38605098],["2026-04-22",16333.33,16476.19,16238.1,16238.1,32866278],["2026-04-23",16285.71,16380.95,15523.81,16047.62,62941200],["2026-04-24",16095.24,16095.24,15714.29,15809.52,24146578],["2026-04-28",15904.76,15952.38,15523.81,15571.43,16127000],["2026-04-29",15619.05,16000.0,15571.43,15904.76,15745500],["2026-05-04",16047.62,16285.71,15952.38,16047.62,18949800],["2026-05-05",16047.62,16047.62,15666.67,15666.67,17830678],["2026-05-06",15809.52,16761.9,15714.29,16761.9,58758500],["2026-05-07",17047.62,17571.43,16857.14,16857.14,59983378],["2026-05-08",16857.14,17952.38,16761.9,17714.29,84128300],["2026-05-11",17952.38,18904.76,17857.14,18428.57,109457678],["2026-05-12",18476.19,18571.43,17904.76,18142.86,38664700],["2026-05-13",18190.48,18476.19,17238.1,17904.76,77319385],["2026-05-14",18000.0,18285.71,17761.9,17952.38,25964800],["2026-05-15",18142.86,18476.19,17761.9,17857.14,32044500],["2026-05-18",17523.81,18095.24,17380.95,18095.24,44228700],["2026-05-19",18333.33,18857.14,17952.38,18333.33,63222000],["2026-05-20",18190.48,18476.19,17142.86,17904.76,58361400],["2026-05-21",18142.86,18428.57,17904.76,18190.48,38438900],["2026-05-22",18047.62,18380.95,17380.95,17666.67,72303200],["2026-05-25",17761.9,17952.38,17523.81,17666.67,22221700],["2026-05-26",17619.05,18047.62,17571.43,17761.9,27788100],["2026-05-27",17809.52,18000.0,17476.19,17476.19,29229200],["2026-05-28",17380.95,17714.29,16761.9,16761.9,69699500],["2026-05-29",16571.43,17238.1,16523.81,16857.14,54267620],["2026-06-01",16857.14,17333.33,16761.9,17047.62,39762100],["2026-06-02",17000.0,17190.48,16523.81,16571.43,36332000],["2026-06-03",16666.67,17047.62,16523.81,17047.62,32091591],["2026-06-04",17142.86,17238.1,16761.9,17047.62,25300300],["2026-06-05",17095.24,17238.1,16904.76,16904.76,26499500],["2026-06-08",16523.81,16571.43,15952.38,16047.62,64634491],["2026-06-09",16142.86,16333.33,16000.0,16285.71,27929400],["2026-06-10",16190.48,16523.81,16095.24,16238.1,44206991],["2026-06-11",16095.24,16238.1,15904.76,16047.62,29272000],["2026-06-12",16333.33,16380.95,16047.62,16238.1,29031091],["2026-06-15",16476.19,17047.62,16428.57,16761.9,52185600],["2026-06-16",16809.52,17333.33,16666.67,17142.86,45977991],["2026-06-17",17190.48,17333.33,17000.0,17095.24,37806200],["2026-06-18",16952.38,17238.1,16857.14,16857.14,35296591],["2026-06-19",16809.52,17000.0,16619.05,16619.05,33822000],["2026-06-22",16666.67,16761.9,16380.95,16571.43,33214300],["2026-06-23",16666.67,16761.9,16238.1,16285.71,31291391],["2026-06-24",16238.1,16380.95,16000.0,16142.86,48492420],["2026-06-25",16190.48,16285.71,15904.76,15904.76,28401825],["2026-06-26",15904.76,16238.1,15857.14,16047.62,23524600],["2026-06-29",16142.86,16190.48,15952.38,16000.0,43512839],["2026-06-30",16142.86,16476.19,16047.62,16095.24,27759200],["2026-07-01",16190.48,16333.33,16095.24,16285.71,25765891],["2026-07-02",16333.33,16428.57,16095.24,16095.24,20816200],["2026-07-03",16190.48,16380.95,16047.62,16238.1,36589291],["2026-07-06",16333.33,16380.95,15142.86,15523.81,54164200],["2026-07-07",15571.43,15857.14,15476.19,15714.29,28048291],["2026-07-08",15714.29,16047.62,15619.05,15714.29,22153300],["2026-07-09",15619.05,15714.29,15238.1,15285.71,43470691],["2026-07-10",15333.33,15428.57,14666.67,14714.29,50735167],["2026-07-13",14714.29,14714.29,13714.29,13952.38,57928200],["2026-07-14",13809.52,14190.48,13809.52,14000.0,22694000],["2026-07-15",14047.62,14095.24,13095.24,13285.71,51624000],["2026-07-16",13142.86,13857.14,12571.43,13380.95,58027500],["2026-07-17",13333.33,13571.43,13047.62,13095.24,21521200],["2026-07-20",12619.05,12904.76,12190.48,12190.48,52232000],["2026-07-21",12142.86,12571.43,11714.29,11904.76,44866150],["2026-07-22",12095.24,12238.1,11380.95,11523.81,80689700],["2026-07-23",11380.95,12285.71,11380.95,12285.71,73731850],["2026-07-24",12380.95,12428.57,11857.14,11857.14,38201100],["2026-07-27",11952.38,12095.24,11190.48,11190.48,45825900],["2026-07-28",11142.86,11952.38,11000.0,11714.29,57001000],["2026-07-29",11857.14,11857.14,11523.81,11619.05,24028700],["2026-07-30",11666.67,12428.57,11619.05,12428.57,82319360],["2026-07-31",12571.43,12761.9,12333.33,12380.95,53545800],["2026-08-03",12523.81,12952.38,12476.19,12761.9,42962200],["2026-08-04",12761.9,13285.71,12571.43,13238.1,63905300],["2026-08-05",13380.95,13571.43,13142.86,13333.33,47505000],["2026-08-06",13333.33,13428.57,13000.0,13047.62,44748100],["2026-08-07",12952.38,13238.1,12857.14,12952.38,49551900],["2026-08-10",13000.0,13476.19,13000.0,13285.71,41684300],["2026-08-11",13238.1,13809.52,13238.1,13523.81,60072400],["2026-08-12",13619.05,13809.52,13428.57,13619.05,32364800],["2026-08-13",13666.67,13761.9,13190.48,13238.1,66439240],["2026-08-14",13000.0,13142.86,12666.67,12809.52,73378200],["2026-08-17",12761.9,12952.38,12666.67,12714.29,23491700],["2026-08-18",12714.29,12904.76,12428.57,12523.81,31108300],["2026-08-19",12476.19,12571.43,12285.71,12476.19,27049900],["2026-08-20",12750.0,12900.0,12550.0,12650.0,24718300],["2026-08-21",12650.0,13500.0,12650.0,13500.0,52984700],["2026-08-24",14000.0,14250.0,13800.0,13800.0,94322000],["2026-08-25",13800.0,14350.0,13700.0,14100.0,78286900],["2026-08-26",14050.0,14450.0,13850.0,14350.0,53682300],["2026-08-27",14450.0,14650.0,14200.0,14250.0,45944830],["2026-08-28",14150.0,14350.0,13950.0,14100.0,42410401],["2026-09-03",13950.0,14300.0,13900.0,14050.0,37624900],["2026-09-04",14050.0,14200.0,14000.0,14000.0,45631600],["2026-09-07",14050.0,14100.0,13600.0,13600.0,51757200],["2026-09-08",13550.0,14000.0,13550.0,13750.0,51916500],["2026-09-09",13800.0,13900.0,13600.0,13600.0,37451800],["2026-09-10",13550.0,13900.0,13500.0,13800.0,25834500],["2026-09-11",13650.0,13750.0,13250.0,13250.0,45476700],["2026-09-14",13150.0,13350.0,12350.0,12600.0,96590040],["2026-09-15",12650.0,13350.0,12650.0,12900.0,40852700],["2026-09-16",13050.0,13150.0,12650.0,12650.0,24790400],["2026-09-17",12600.0,13300.0,12600.0,12850.0,42111900],["2026-09-18",13150.0,13450.0,13000.0,13150.0,52120904],["2026-09-21",13300.0,13450.0,12800.0,12800.0,26970400],["2026-09-22",12850.0,13150.0,12800.0,13050.0,46588900],["2026-09-23",13050.0,13200.0,12900.0,12950.0,20854300],["2026-09-24",12900.0,13000.0,12650.0,12750.0,46742580],["2026-09-25",12750.0,12900.0,12650.0,12650.0,21706700],["2026-09-28",12650.0,12750.0,12350.0,12400.0,42070280],["2026-09-29",12350.0,12650.0,12200.0,12450.0,19846600],["2026-09-30",12450.0,12650.0,12300.0,12300.0,34422200],["2026-10-01",12350.0,12500.0,12050.0,12150.0,26670200],["2026-10-02",12100.0,12250.0,11800.0,11800.0,34398200]]}