{"sym":"VNE","index":false,"bars":[["2007-08-09",21042.62,21042.62,21042.62,21042.62,32950],["2007-08-10",19990.48,19990.48,19990.48,19990.48,45700],["2007-08-13",19019.29,19019.29,19019.29,19019.29,30320],["2007-08-14",18088.56,19950.02,18088.56,19019.29,397140],["2007-08-15",19423.95,19626.29,19383.49,19585.82,150660],["2007-08-16",19423.95,19423.95,18614.62,18614.62,137400],["2007-08-17",18614.62,18614.62,18209.96,18209.96,51160],["2007-08-20",17522.02,17805.29,17319.69,17319.69,104090],["2007-08-21",16793.63,17198.29,16591.29,16591.29,162060],["2007-08-22",16429.43,16591.29,16227.09,16388.96,149240],["2007-08-23",16995.96,17198.29,16834.09,17198.29,236020],["2007-08-24",18048.09,18048.09,18048.09,18048.09,180220],["2007-08-27",18776.49,18938.35,18007.62,18857.42,332810],["2007-08-28",18614.62,18695.55,18209.96,18614.62,160890],["2007-08-29",17886.22,18007.62,17805.29,17926.69,133570],["2007-08-30",18776.49,18776.49,18209.96,18614.62,112040],["2007-08-31",18209.96,18614.62,18209.96,18614.62,116530],["2007-09-04",18614.62,18776.49,18614.62,18695.55,100050],["2007-09-05",18412.29,18695.55,18412.29,18412.29,93160],["2007-09-06",18250.42,18533.69,18250.42,18412.29,165180],["2007-09-07",18614.62,18614.62,18412.29,18452.75,132400],["2007-09-10",18574.15,18574.15,18250.42,18250.42,93150],["2007-09-11",18290.89,18290.89,18007.62,18007.62,83420],["2007-09-12",18007.62,18129.02,17845.76,17886.22,73840],["2007-09-13",17805.29,17805.29,17724.36,17805.29,79700],["2007-09-14",17805.29,18209.96,17724.36,18209.96,111230],["2007-09-17",17602.96,18209.96,17602.96,18209.96,119240],["2007-09-18",17926.69,18007.62,17805.29,18007.62,94610],["2007-09-19",17805.29,17805.29,17602.96,17805.29,121660],["2007-09-20",18209.96,18250.42,18048.09,18209.96,266800],["2007-09-21",18209.96,18209.96,18088.56,18169.49,105920],["2007-09-24",18209.96,18533.69,18169.49,18533.69,179630],["2007-09-25",19423.95,19423.95,19019.29,19423.95,572780],["2007-09-26",20233.28,20233.28,19828.62,20233.28,622840],["2007-09-27",21244.95,21244.95,21244.95,21244.95,415080],["2007-09-28",22256.61,22256.61,22054.28,22256.61,831810],["2007-10-01",23268.28,23268.28,23268.28,23268.28,100920],["2007-10-02",24279.94,24279.94,24279.94,24279.94,316920],["2007-10-03",25493.94,25493.94,25493.94,25493.94,269430],["2007-10-04",26707.93,26707.93,26707.93,26707.93,126960],["2007-10-05",27921.93,27921.93,27921.93,27921.93,340090],["2007-10-08",29135.93,29135.93,26707.93,26707.93,1204640],["2007-10-09",27921.93,27921.93,27517.27,27921.93,1024090],["2007-10-10",27921.93,28124.26,27112.6,27112.6,361470],["2007-10-11",27719.6,27719.6,27112.6,27719.6,339710],["2007-10-12",26910.27,27517.27,26910.27,27517.27,325500],["2007-10-15",27112.6,27314.93,26910.27,27112.6,280990],["2007-10-16",27112.6,27112.6,26707.93,26910.27,247520],["2007-10-17",26303.27,26303.27,25898.6,25898.6,271520],["2007-10-18",26303.27,26303.27,25898.6,26303.27,316720],["2007-10-19",26303.27,26303.27,25898.6,26303.27,166580],["2007-10-22",25493.94,27112.6,25493.94,27112.6,307550],["2007-10-23",27112.6,27112.6,26303.27,27112.6,368710],["2007-10-24",26707.93,26707.93,26303.27,26707.93,308010],["2007-10-25",26707.93,26707.93,26100.94,26100.94,170430],["2007-10-26",25696.27,26100.94,25696.27,25898.6,105110],["2007-10-29",25493.94,25696.27,24886.94,24886.94,163010],["2007-10-30",25493.94,26100.94,25089.27,26100.94,220880],["2007-10-31",26707.93,26707.93,26303.27,26303.27,214410],["2007-11-01",26303.27,26303.27,25493.94,25696.27,73040],["2007-11-02",25089.27,25493.94,25089.27,25291.6,114640],["2007-11-05",25089.27,25291.6,24886.94,25089.27,107310],["2007-11-06",25089.27,25493.94,24886.94,25493.94,247880],["2007-11-07",25696.27,25898.6,25493.94,25696.27,111140],["2007-11-08",25089.27,25291.6,24684.61,24684.61,83550],["2007-11-09",24482.27,25493.94,24279.94,24684.61,170210],["2007-11-12",25493.94,25493.94,25089.27,25291.6,199830],["2007-11-13",25291.6,25291.6,24482.27,24482.27,78540],["2007-11-14",25089.27,25291.6,24886.94,24886.94,110730],["2007-11-15",24279.94,24886.94,24279.94,24482.27,87180],["2007-11-16",24077.61,25089.27,24077.61,24886.94,216480],["2007-11-19",25089.27,25089.27,24684.61,24886.94,98090],["2007-11-20",24886.94,24886.94,24482.27,24684.61,67400],["2007-11-21",24279.94,24279.94,23875.27,24077.61,54900],["2007-11-22",23672.94,24279.94,23672.94,24077.61,33090],["2007-11-23",23875.27,24279.94,23875.27,23875.27,85900],["2007-11-26",24279.94,24684.61,23875.27,24684.61,120320],["2007-11-27",24482.27,24482.27,24279.94,24279.94,31610],["2007-11-28",23875.27,24279.94,23875.27,23875.27,43200],["2007-11-29",24077.61,24077.61,23672.94,23672.94,18150],["2007-11-30",23672.94,23875.27,23470.61,23672.94,23140],["2007-12-03",24077.61,24482.27,24077.61,24279.94,119590],["2007-12-04",24482.27,24482.27,24279.94,24482.27,88960],["2007-12-05",24482.27,24482.27,24077.61,24279.94,38060],["2007-12-06",23875.27,24279.94,23875.27,24077.61,86970],["2007-12-07",24077.61,24279.94,23875.27,24077.61,56460],["2007-12-10",23875.27,24077.61,23672.94,23672.94,29740],["2007-12-11",23470.61,23470.61,23065.94,23065.94,46610],["2007-12-12",23065.94,23470.61,23065.94,23268.28,53930],["2007-12-13",23470.61,23470.61,23065.94,23065.94,40020],["2007-12-14",22863.61,22863.61,22661.28,22661.28,13820],["2007-12-17",22661.28,22661.28,22458.95,22458.95,13380],["2007-12-18",22458.95,22458.95,21447.28,21649.61,74150],["2007-12-19",22256.61,22661.28,22256.61,22661.28,70860],["2007-12-20",23672.94,23672.94,22661.28,23065.94,73600],["2007-12-21",23065.94,23065.94,22863.61,22863.61,42600],["2007-12-24",22661.28,22863.61,22458.95,22458.95,20850],["2007-12-25",22661.28,22661.28,22256.61,22458.95,29080],["2007-12-26",22458.95,22458.95,22256.61,22458.95,42540],["2007-12-27",23065.94,23065.94,22256.61,22256.61,19790],["2007-12-28",22256.61,22458.95,22054.28,22458.95,57600],["2008-01-02",23065.94,23065.94,22458.95,22458.95,22750],["2008-01-03",21851.95,22256.61,21851.95,21851.95,40790],["2008-01-04",21649.61,22054.28,21649.61,21851.95,9810],["2008-01-07",21447.28,21447.28,21042.62,21042.62,28980],["2008-01-08",20637.95,21244.95,20637.95,20840.28,15150],["2008-01-09",21244.95,21244.95,20233.28,20233.28,11360],["2008-01-10",19221.62,19626.29,19221.62,19626.29,70170],["2008-01-11",20233.28,20233.28,20030.95,20030.95,81130],["2008-01-14",20030.95,20030.95,19059.75,19059.75,48880],["2008-01-15",18290.89,18290.89,18129.02,18129.02,52180],["2008-01-16",18816.95,19019.29,18816.95,19019.29,157970],["2008-01-17",19869.08,19869.08,18614.62,18816.95,43930],["2008-01-18",18614.62,18816.95,18412.29,18816.95,85180],["2008-01-21",19221.62,19221.62,18816.95,18978.82,33200],["2008-01-22",18088.56,18209.96,18088.56,18209.96,50980],["2008-01-23",18007.62,18169.49,17319.69,18169.49,71920],["2008-01-24",18209.96,18331.36,17602.96,17602.96,50640],["2008-01-25",17602.96,18007.62,17602.96,17805.29,31940],["2008-01-28",18209.96,18209.96,17400.62,17805.29,41650],["2008-01-29",17805.29,18614.62,17764.82,18614.62,31540],["2008-01-30",19464.42,19545.35,19423.95,19545.35,82340],["2008-01-31",19545.35,19545.35,19019.29,19545.35,86760],["2008-02-01",19828.62,19828.62,19019.29,19828.62,80800],["2008-02-12",19828.62,19828.62,19100.22,19828.62,33050],["2008-02-13",18857.42,19585.82,18857.42,19019.29,34120],["2008-02-14",19423.95,19626.29,19019.29,19019.29,12330],["2008-02-15",19019.29,19019.29,18209.96,18574.15,30690],["2008-02-18",18614.62,18614.62,17805.29,17805.29,38560],["2008-02-19",17036.43,17602.96,17036.43,17400.62,33120],["2008-02-20",16550.83,17400.62,16550.83,16550.83,61330],["2008-02-21",15741.49,15741.49,15741.49,15741.49,29740],["2008-02-22",14972.63,14972.63,14972.63,14972.63,36440],["2008-02-25",14972.63,15701.03,14972.63,15417.76,130860],["2008-02-26",15701.03,15701.03,14972.63,15134.5,58030],["2008-02-27",14406.1,15781.96,14406.1,15377.3,80220],["2008-02-28",15377.3,15377.3,14972.63,14972.63,18930],["2008-02-29",14770.3,14770.3,14284.7,14325.16,67810],["2008-03-03",14163.3,14163.3,13637.23,13637.23,116420],["2008-03-04",12989.77,13515.83,12989.77,12989.77,140030],["2008-03-05",12342.3,12342.3,12342.3,12342.3,11820],["2008-03-06",12949.3,12949.3,12949.3,12949.3,24300],["2008-03-07",13596.77,13596.77,13596.77,13596.77,252350],["2008-03-10",14244.23,14244.23,13960.97,14244.23,221200],["2008-03-11",13556.3,14163.3,13556.3,13677.7,52150],["2008-03-12",13960.97,14284.7,13677.7,14163.3,30130],["2008-03-13",14163.3,14163.3,13758.63,13880.03,32050],["2008-03-14",13596.77,13880.03,13596.77,13637.23,25100],["2008-03-17",12989.77,13030.23,12989.77,12989.77,68740],["2008-03-18",12342.3,12342.3,12342.3,12342.3,44770],["2008-03-19",11735.3,12746.97,11735.3,11735.3,190710],["2008-03-20",11330.64,12139.97,11168.77,11168.77,111310],["2008-03-21",10642.71,10723.64,10642.71,10642.71,80650],["2008-03-24",10318.97,10318.97,10116.64,10116.64,37580],["2008-03-25",9631.04,9631.04,9631.04,9631.04,19400],["2008-03-26",9266.84,10076.18,9266.84,9873.84,90240],["2008-03-27",9954.78,9954.78,9954.78,9954.78,13300],["2008-03-28",10035.71,10035.71,10035.71,10035.71,3000],["2008-03-31",10116.64,10116.64,10116.64,10116.64,4500],["2008-04-01",10197.58,10197.58,10197.58,10197.58,300],["2008-04-02",10278.51,10278.51,10278.51,10278.51,550],["2008-04-03",10359.44,10359.44,10359.44,10359.44,20],["2008-04-04",10440.37,10440.37,10440.37,10440.37,750],["2008-04-07",10642.71,10642.71,10642.71,10642.71,1500],["2008-04-08",10845.04,10845.04,10440.37,10723.64,162320],["2008-04-09",10925.97,10925.97,10764.11,10925.97,64810],["2008-04-10",10723.64,10804.57,10723.64,10723.64,21630],["2008-04-11",10521.31,10521.31,10521.31,10521.31,18760],["2008-04-16",10318.97,10318.97,10318.97,10318.97,4800],["2008-04-17",10116.64,10521.31,10116.64,10521.31,108420],["2008-04-18",10723.64,10723.64,10318.97,10318.97,47710],["2008-04-21",10116.64,10116.64,10116.64,10116.64,13900],["2008-04-22",9914.31,9914.31,9914.31,9914.31,21140],["2008-04-23",9752.44,9752.44,9752.44,9752.44,3490],["2008-04-24",9590.58,9590.58,9590.58,9590.58,32760],["2008-04-25",9428.71,9428.71,9428.71,9428.71,33790],["2008-04-28",9298.96,9601.71,9298.96,9601.71,74640],["2008-04-29",9644.97,9774.72,9471.96,9471.96,57570],["2008-05-05",9298.96,9298.96,9298.96,9298.96,6450],["2008-05-06",9125.95,9125.95,9125.95,9125.95,850],["2008-05-07",8952.95,8952.95,8952.95,8952.95,19420],["2008-05-08",8779.95,8779.95,8779.95,8779.95,19360],["2008-05-09",8606.94,8606.94,8606.94,8606.94,6530],["2008-05-12",8477.19,8477.19,8477.19,8477.19,10],["2008-05-13",8477.19,8477.19,8477.19,8477.19,0],["2008-05-14",8477.19,8477.19,8347.44,8347.44,3940],["2008-05-15",8347.44,8347.44,8217.68,8217.68,1560],["2008-05-16",8087.93,8087.93,8087.93,8087.93,19270],["2008-05-19",7958.18,7958.18,7958.18,7958.18,26200],["2008-05-20",7828.42,7828.42,7828.42,7828.42,10],["2008-05-21",7698.67,7698.67,7698.67,7698.67,24640],["2008-05-22",7568.92,7568.92,7568.92,7568.92,23950],["2008-05-23",7439.17,7439.17,7439.17,7439.17,100],["2008-05-26",7309.41,7309.41,7309.41,7309.41,3110],["2008-05-30",7179.66,7179.66,7179.66,7179.66,30320],["2008-06-02",7049.91,7049.91,7049.91,7049.91,1810],["2008-06-03",6920.15,6920.15,6920.15,6920.15,10920],["2008-06-04",6790.4,6790.4,6790.4,6790.4,13010],["2008-06-05",6660.65,6660.65,6660.65,6660.65,17530],["2008-06-06",6530.9,6530.9,6530.9,6530.9,18300],["2008-06-09",6401.14,6401.14,6401.14,6401.14,2870],["2008-06-10",6314.64,6314.64,6314.64,6314.64,760],["2008-06-11",6228.14,6401.14,6228.14,6401.14,53650],["2008-06-12",6487.64,6487.64,6487.64,6487.64,50330],["2008-06-13",6401.14,6617.4,6401.14,6617.4,84590],["2008-06-16",6747.15,6747.15,6747.15,6747.15,27510],["2008-06-17",6876.9,6876.9,6876.9,6876.9,9110],["2008-06-18",6876.9,6876.9,6747.15,6747.15,33840],["2008-06-19",6574.15,6574.15,6574.15,6574.15,2080],["2008-06-20",6574.15,6574.15,6401.14,6401.14,2920],["2008-06-23",6228.14,6574.15,6228.14,6228.14,69190],["2008-06-24",6055.14,6184.89,6055.14,6055.14,115740],["2008-06-25",6141.64,6228.14,6098.39,6228.14,87560],["2008-06-26",6357.89,6357.89,6055.14,6055.14,17790],["2008-06-27",5882.13,5882.13,5882.13,5882.13,85490],["2008-06-30",5709.13,5709.13,5709.13,5709.13,35390],["2008-07-01",5579.37,5838.88,5579.37,5838.88,352370],["2008-07-02",6011.88,6011.88,5709.13,5882.13,222810],["2008-07-03",5882.13,6055.14,5882.13,6055.14,285770],["2008-07-04",6228.14,6228.14,6228.14,6228.14,125560],["2008-07-07",6401.14,6401.14,6055.14,6055.14,155930],["2008-07-08",5882.13,5882.13,5882.13,5882.13,92190],["2008-07-09",5838.88,5882.13,5709.13,5838.88,136860],["2008-07-10",5665.88,5838.88,5665.88,5709.13,147810],["2008-07-11",5795.63,5838.88,5752.38,5838.88,307600],["2008-07-14",6011.88,6011.88,5968.63,6011.88,100440],["2008-07-15",6184.89,6184.89,6098.39,6184.89,536170],["2008-07-16",6357.89,6357.89,6011.88,6184.89,276510],["2008-07-17",6184.89,6184.89,6011.88,6011.88,199360],["2008-07-18",5838.88,5838.88,5838.88,5838.88,35890],["2008-07-21",5665.88,5665.88,5665.88,5665.88,9780],["2008-07-22",5536.12,5536.12,5536.12,5536.12,710],["2008-07-23",5536.12,5536.12,5406.37,5406.37,4590],["2008-07-24",5276.62,5276.62,5276.62,5276.62,11650],["2008-07-25",5146.86,5146.86,5146.86,5146.86,9530],["2008-07-28",5017.11,5017.11,5017.11,5017.11,59620],["2008-07-29",4930.61,5146.86,4887.36,4930.61,342780],["2008-07-30",4800.86,4800.86,4800.86,4800.86,109080],["2008-07-31",4671.1,4800.86,4671.1,4671.1,222750],["2008-08-01",4541.35,4541.35,4541.35,4541.35,53620],["2008-08-04",4411.6,4411.6,4411.6,4411.6,21060],["2008-08-05",4281.85,4281.85,4281.85,4281.85,9300],["2008-08-06",4195.34,4368.35,4195.34,4325.1,168440],["2008-08-07",4454.85,4454.85,4325.1,4368.35,159710],["2008-08-08",4454.85,4498.1,4411.6,4454.85,55190],["2008-08-11",4498.1,4584.6,4498.1,4584.6,151170],["2008-08-12",4714.36,4714.36,4541.35,4627.85,356820],["2008-08-13",4498.1,4627.85,4498.1,4498.1,159770],["2008-08-14",4368.35,4627.85,4368.35,4627.85,255090],["2008-08-15",4757.61,4757.61,4671.1,4757.61,249330],["2008-08-18",4930.61,4973.86,4844.11,4973.86,353620],["2008-08-19",4973.86,4973.86,4757.61,4757.61,203860],["2008-08-20",4541.35,4714.36,4541.35,4541.35,231110],["2008-08-21",4541.35,4757.61,4541.35,4757.61,122450],["2008-08-22",4973.86,4973.86,4714.36,4844.11,207580],["2008-08-25",5017.11,5060.36,4930.61,5060.36,429740],["2008-08-26",5276.62,5276.62,5276.62,5276.62,77290],["2008-08-27",5536.12,5536.12,5536.12,5536.12,415520],["2008-08-28",5709.13,5709.13,5319.87,5319.87,324380],["2008-08-29",5060.36,5406.37,5060.36,5406.37,348740],["2008-09-03",5665.88,5665.88,5665.88,5665.88,40120],["2008-09-04",5925.38,5925.38,5752.38,5925.38,580120],["2008-09-05",6184.89,6184.89,6184.89,6184.89,107990],["2008-09-08",6487.64,6487.64,5882.13,6487.64,962230],["2008-09-09",6790.4,6790.4,6530.9,6790.4,604740],["2008-09-10",6574.15,6790.4,6487.64,6487.64,482790],["2008-09-11",6184.89,6184.89,6184.89,6184.89,25440],["2008-09-12",5882.13,5882.13,5882.13,5882.13,17770],["2008-09-15",5622.63,6098.39,5622.63,5622.63,459220],["2008-09-16",5363.12,5579.37,5363.12,5363.12,175600],["2008-09-17",5103.61,5103.61,5103.61,5103.61,35210],["2008-09-18",4887.36,4887.36,4887.36,4887.36,25010],["2008-09-19",5103.61,5103.61,5103.61,5103.61,254850],["2008-09-22",5319.87,5319.87,5319.87,5319.87,17190],["2008-09-23",5103.61,5536.12,5103.61,5319.87,304940],["2008-09-24",5190.12,5319.87,5060.36,5060.36,165080],["2008-09-25",5060.36,5276.62,5060.36,5276.62,109640],["2008-09-26",5536.12,5536.12,5233.37,5449.62,199690],["2008-09-29",5190.12,5406.37,5190.12,5190.12,142680],["2008-09-30",4930.61,4930.61,4930.61,4930.61,22150],["2008-10-01",5146.86,5146.86,4844.11,5060.36,99510],["2008-10-02",5233.37,5276.62,5060.36,5276.62,189200],["2008-10-03",5276.62,5363.12,5190.12,5319.87,109700],["2008-10-06",5060.36,5060.36,5060.36,5060.36,128840],["2008-10-07",4844.11,4844.11,4844.11,4844.11,38530],["2008-10-08",4627.85,4757.61,4627.85,4627.85,168780],["2008-10-09",4454.85,4844.11,4454.85,4454.85,193030],["2008-10-10",4411.6,4541.35,4281.85,4368.35,104420],["2008-10-13",4541.35,4541.35,4281.85,4281.85,140500],["2008-10-14",4454.85,4454.85,4454.85,4454.85,352700],["2008-10-15",4541.35,4541.35,4325.1,4454.85,324650],["2008-10-16",4238.59,4411.6,4238.59,4238.59,143600],["2008-10-17",4325.1,4325.1,4108.84,4108.84,203930],["2008-10-20",4065.59,4108.84,3935.84,3935.84,277800],["2008-10-21",4065.59,4108.84,3979.09,4108.84,173000],["2008-10-22",3979.09,4108.84,3979.09,4022.34,62520],["2008-10-23",3892.59,3935.84,3849.34,3849.34,137460],["2008-10-24",3719.58,3849.34,3719.58,3719.58,93370],["2008-10-27",3546.58,3546.58,3546.58,3546.58,69530],["2008-10-28",3373.58,3373.58,3373.58,3373.58,47200],["2008-10-29",3503.33,3503.33,3243.82,3330.32,328930],["2008-10-30",3200.57,3460.08,3200.57,3460.08,183840],["2008-10-31",3503.33,3546.58,3373.58,3460.08,109990],["2008-11-03",3373.58,3460.08,3287.07,3416.83,75190],["2008-11-04",3373.58,3546.58,3373.58,3546.58,107370],["2008-11-05",3719.58,3719.58,3676.33,3719.58,124650],["2008-11-06",3546.58,3806.08,3546.58,3546.58,142140],["2008-11-07",3416.83,3460.08,3373.58,3373.58,91330],["2008-11-10",3373.58,3503.33,3373.58,3460.08,68340],["2008-11-11",3460.08,3460.08,3330.32,3330.32,105140],["2008-11-12",3330.32,3416.83,3287.07,3373.58,26710],["2008-11-13",3330.32,3460.08,3330.32,3460.08,45280],["2008-11-14",3460.08,3503.33,3416.83,3460.08,81620],["2008-11-17",3460.08,3460.08,3373.58,3373.58,53730],["2008-11-18",3330.32,3373.58,3330.32,3373.58,35440],["2008-11-19",3287.07,3330.32,3243.82,3243.82,146840],["2008-11-20",3114.07,3157.32,3114.07,3114.07,50000],["2008-11-21",2984.32,3114.07,2984.32,3027.57,100380],["2008-11-24",2941.07,3027.57,2897.81,2897.81,70610],["2008-11-25",2897.81,2897.81,2811.31,2854.56,44250],["2008-11-26",2768.06,2811.31,2724.81,2724.81,77540],["2008-11-27",2638.31,2724.81,2595.06,2595.06,72930],["2008-11-28",2595.06,2724.81,2595.06,2724.81,33140],["2008-12-01",2811.31,2811.31,2724.81,2768.06,32250],["2008-12-02",2681.56,2724.81,2638.31,2638.31,57710],["2008-12-03",2724.81,2724.81,2638.31,2638.31,33460],["2008-12-04",2724.81,2768.06,2681.56,2768.06,64260],["2008-12-05",2681.56,2811.31,2638.31,2811.31,47880],["2008-12-08",2724.81,2768.06,2681.56,2681.56,36800],["2008-12-09",2681.56,2724.81,2595.06,2595.06,22490],["2008-12-10",2638.31,2638.31,2595.06,2638.31,44320],["2008-12-11",2638.31,2681.56,2595.06,2681.56,40120],["2008-12-12",2768.06,2811.31,2724.81,2811.31,67380],["2008-12-15",2811.31,2854.56,2724.81,2811.31,42640],["2008-12-16",2724.81,2724.81,2681.56,2681.56,33650],["2008-12-17",2638.31,2681.56,2595.06,2638.31,30310],["2008-12-18",2595.06,2724.81,2595.06,2724.81,34460],["2008-12-19",2638.31,2854.56,2638.31,2811.31,104050],["2008-12-22",2941.07,2941.07,2897.81,2941.07,217080],["2008-12-23",3027.57,3027.57,2854.56,2941.07,174120],["2008-12-24",2854.56,2941.07,2811.31,2897.81,113930],["2008-12-25",2854.56,2897.81,2811.31,2811.31,55360],["2008-12-26",2941.07,2941.07,2941.07,2941.07,103020],["2008-12-29",3070.82,3070.82,3070.82,3070.82,15470],["2008-12-30",3200.57,3200.57,3200.57,3200.57,23010],["2008-12-31",3330.32,3330.32,3157.32,3330.32,607970],["2009-01-02",3287.07,3460.08,3287.07,3460.08,309590],["2009-01-05",3503.33,3589.83,3460.08,3546.58,241210],["2009-01-06",3503.33,3503.33,3373.58,3373.58,191910],["2009-01-07",3416.83,3460.08,3330.32,3416.83,214520],["2009-01-08",3287.07,3373.58,3287.07,3287.07,106080],["2009-01-09",3243.82,3373.58,3200.57,3373.58,87680],["2009-01-12",3287.07,3330.32,3287.07,3287.07,73140],["2009-01-13",3200.57,3243.82,3157.32,3200.57,136870],["2009-01-14",3200.57,3287.07,3157.32,3243.82,58970],["2009-01-15",3157.32,3200.57,3157.32,3200.57,62120],["2009-01-16",3157.32,3243.82,3157.32,3243.82,61450],["2009-01-19",3200.57,3200.57,3157.32,3157.32,46990],["2009-01-20",3070.82,3114.07,3027.57,3027.57,57300],["2009-01-21",3027.57,3114.07,3027.57,3114.07,27980],["2009-01-22",3114.07,3157.32,2984.32,3157.32,93460],["2009-01-23",3157.32,3200.57,3114.07,3200.57,33540],["2009-02-02",3114.07,3157.32,3070.82,3070.82,24330],["2009-02-03",3070.82,3070.82,2941.07,2941.07,38950],["2009-02-04",2897.81,3027.57,2897.81,2984.32,34590],["2009-02-05",3027.57,3027.57,2854.56,2941.07,33940],["2009-02-06",2941.07,2984.32,2941.07,2984.32,38770],["2009-02-09",3070.82,3070.82,3027.57,3070.82,8200],["2009-02-10",2984.32,3027.57,2941.07,3027.57,31410],["2009-02-11",2897.81,2941.07,2897.81,2897.81,95270],["2009-02-12",2854.56,2941.07,2768.06,2768.06,96220],["2009-02-13",2811.31,2897.81,2811.31,2897.81,83540],["2009-02-16",2984.32,2984.32,2897.81,2941.07,107290],["2009-02-17",2854.56,2941.07,2811.31,2811.31,88850],["2009-02-18",2768.06,2811.31,2681.56,2768.06,75350],["2009-02-19",2811.31,2811.31,2681.56,2681.56,51190],["2009-02-20",2681.56,2724.81,2681.56,2724.81,73440],["2009-02-23",2724.81,2768.06,2681.56,2681.56,32600],["2009-02-24",2681.56,2681.56,2638.31,2638.31,45680],["2009-02-25",2724.81,2768.06,2681.56,2768.06,64290],["2009-02-26",2811.31,2811.31,2681.56,2768.06,47030],["2009-02-27",2724.81,2897.81,2724.81,2854.56,74330],["2009-03-02",2768.06,2897.81,2768.06,2854.56,46750],["2009-03-03",2854.56,2854.56,2768.06,2811.31,46560],["2009-03-04",2724.81,2811.31,2724.81,2811.31,10600],["2009-03-05",2854.56,2854.56,2768.06,2811.31,24530],["2009-03-06",2811.31,2811.31,2768.06,2768.06,39550],["2009-03-09",2724.81,2811.31,2724.81,2811.31,63430],["2009-03-10",2854.56,2941.07,2811.31,2941.07,233680],["2009-03-11",3027.57,3070.82,2941.07,3070.82,165500],["2009-03-12",2984.32,3027.57,2941.07,2941.07,145050],["2009-03-13",2897.81,3027.57,2897.81,2897.81,67240],["2009-03-16",2854.56,2897.81,2854.56,2854.56,86840],["2009-03-17",2897.81,2984.32,2897.81,2941.07,229510],["2009-03-18",3027.57,3027.57,2984.32,2984.32,195680],["2009-03-19",2941.07,3027.57,2854.56,2854.56,230420],["2009-03-20",2768.06,2897.81,2768.06,2854.56,82600],["2009-03-23",2897.81,2897.81,2811.31,2811.31,81600],["2009-03-24",2897.81,2941.07,2854.56,2941.07,147680],["2009-03-25",2897.81,2941.07,2854.56,2897.81,165290],["2009-03-26",2941.07,2941.07,2854.56,2897.81,133290],["2009-03-27",2897.81,2941.07,2854.56,2897.81,175880],["2009-03-30",2854.56,2897.81,2811.31,2854.56,96010],["2009-03-31",2811.31,2854.56,2768.06,2854.56,107880],["2009-04-01",2897.81,2941.07,2854.56,2941.07,197590],["2009-04-02",3027.57,3027.57,2941.07,3027.57,415420],["2009-04-03",3157.32,3157.32,3070.82,3157.32,415960],["2009-04-07",3157.32,3287.07,3070.82,3287.07,474180],["2009-04-08",3243.82,3373.58,3157.32,3157.32,297320],["2009-04-09",3157.32,3200.57,3070.82,3070.82,302710],["2009-04-10",3200.57,3200.57,3200.57,3200.57,100990],["2009-04-13",3330.32,3330.32,3287.07,3330.32,281040],["2009-04-14",3460.08,3460.08,3243.82,3460.08,578700],["2009-04-15",3416.83,3589.83,3330.32,3330.32,610080],["2009-04-16",3460.08,3460.08,3330.32,3460.08,420910],["2009-04-17",3633.08,3633.08,3416.83,3589.83,788820],["2009-04-20",3416.83,3460.08,3416.83,3416.83,229680],["2009-04-21",3287.07,3287.07,3287.07,3287.07,87360],["2009-04-22",3373.58,3416.83,3243.82,3416.83,336630],["2009-04-23",3546.58,3546.58,3546.58,3546.58,301740],["2009-04-24",3416.83,3719.58,3416.83,3503.33,1330970],["2009-04-27",3330.32,3460.08,3330.32,3330.32,460370],["2009-04-28",3200.57,3287.07,3200.57,3243.82,251740],["2009-04-29",3243.82,3373.58,3157.32,3373.58,304560],["2009-05-04",3503.33,3503.33,3503.33,3503.33,103210],["2009-05-05",3676.33,3676.33,3503.33,3503.33,616480],["2009-05-06",3416.83,3503.33,3330.32,3330.32,559570],["2009-05-07",3416.83,3416.83,3287.07,3287.07,329230],["2009-05-08",3287.07,3373.58,3287.07,3330.32,290330],["2009-05-11",3287.07,3416.83,3287.07,3416.83,454860],["2009-05-12",3503.33,3546.58,3460.08,3546.58,1028150],["2009-05-13",3719.58,3892.59,3719.58,3892.59,599630],["2009-05-14",3892.59,3892.59,3719.58,3892.59,1305810],["2009-05-15",4065.59,4065.59,3979.09,4065.59,953140],["2009-05-18",4108.84,4238.59,3892.59,4238.59,1259670],["2009-05-19",4411.6,4411.6,4411.6,4411.6,273890],["2009-05-20",4627.85,4627.85,4627.85,4627.85,644260],["2009-05-21",4844.11,4844.11,4844.11,4844.11,377120],["2009-05-22",5060.36,5060.36,4627.85,4627.85,2238010],["2009-05-25",4800.86,4844.11,4800.86,4844.11,615960],["2009-05-26",5060.36,5060.36,5060.36,5060.36,198510],["2009-05-27",5276.62,5276.62,5276.62,5276.62,440710],["2009-05-28",5536.12,5536.12,5536.12,5536.12,229430],["2009-05-29",5795.63,5795.63,5276.62,5795.63,2709610],["2009-06-01",6055.14,6055.14,5838.88,6055.14,1139570],["2009-06-02",6357.89,6357.89,6357.89,6357.89,201450],["2009-06-03",6660.65,6660.65,6401.14,6660.65,1151980],["2009-06-04",6963.41,6963.41,6963.41,6963.41,296150],["2009-06-05",7309.41,7309.41,7309.41,7309.41,148380],["2009-06-08",7655.42,7655.42,7655.42,7655.42,90770],["2009-06-09",8001.43,8001.43,7785.17,8001.43,1368130],["2009-06-10",7612.17,7785.17,7612.17,7612.17,918890],["2009-06-11",7266.16,7958.18,7266.16,7958.18,1852590],["2009-06-12",8304.19,8304.19,7568.92,7655.42,1218500],["2009-06-15",7309.41,7309.41,7309.41,7309.41,319580],["2009-06-16",6963.41,6963.41,6963.41,6963.41,63000],["2009-06-17",6617.4,6617.4,6617.4,6617.4,239030],["2009-06-18",6617.4,6920.15,6401.14,6401.14,1245530],["2009-06-19",6703.9,6703.9,6401.14,6574.15,571570],["2009-06-22",6271.39,6271.39,6271.39,6271.39,225960],["2009-06-23",5968.63,5968.63,5968.63,5968.63,47010],["2009-06-24",5795.63,6228.14,5795.63,6228.14,699110],["2009-06-25",6401.14,6401.14,5925.38,6011.88,492120],["2009-06-26",6011.88,6098.39,5882.13,5882.13,341340],["2009-06-29",5838.88,5968.63,5795.63,5795.63,237990],["2009-06-30",5795.63,5838.88,5536.12,5536.12,327920],["2009-07-01",5276.62,5276.62,5276.62,5276.62,73940],["2009-07-02",5190.12,5406.37,5017.11,5190.12,495530],["2009-07-03",4930.61,5190.12,4930.61,5190.12,420640],["2009-07-06",5449.62,5449.62,5449.62,5449.62,167100],["2009-07-07",5709.13,5709.13,5709.13,5709.13,184530],["2009-07-08",5968.63,5968.63,5838.88,5968.63,877260],["2009-07-09",6228.14,6228.14,6228.14,6228.14,202730],["2009-07-10",6530.9,6530.9,6228.14,6314.64,1183990],["2009-07-13",6141.64,6444.39,6011.88,6011.88,652570],["2009-07-14",5968.63,6141.64,5752.38,5968.63,616490],["2009-07-15",6055.14,6141.64,5968.63,6055.14,365070],["2009-07-16",6228.14,6228.14,6011.88,6098.39,435980],["2009-07-17",5925.38,6055.14,5925.38,6055.14,193440],["2009-07-20",5752.38,6011.88,5752.38,5752.38,327850],["2009-07-21",5752.38,5925.38,5709.13,5752.38,236380],["2009-07-22",5838.88,5925.38,5752.38,5925.38,295490],["2009-07-23",5838.88,6184.89,5838.88,6184.89,306270],["2009-07-24",6487.64,6487.64,6487.64,6487.64,304050],["2009-07-27",6790.4,6790.4,6271.39,6660.65,904600],["2009-07-28",6487.64,6660.65,6357.89,6357.89,605260],["2009-07-29",6357.89,6487.64,6055.14,6055.14,532770],["2009-07-30",5968.63,6098.39,5882.13,6098.39,351280],["2009-07-31",6141.64,6357.89,6141.64,6314.64,307240],["2009-08-03",6184.89,6444.39,6098.39,6271.39,173450],["2009-08-04",6271.39,6314.64,6184.89,6184.89,309310],["2009-08-05",6184.89,6271.39,6098.39,6271.39,527640],["2009-08-06",6574.15,6574.15,6487.64,6574.15,1445940],["2009-08-07",6833.65,6876.9,6617.4,6876.9,2124810],["2009-08-10",7179.66,7179.66,6963.41,7179.66,637200],["2009-08-11",7482.42,7525.67,7222.91,7352.66,1473560],["2009-08-12",7352.66,7439.17,7006.66,7006.66,1465080],["2009-08-13",6920.15,7006.66,6833.65,6876.9,1086320],["2009-08-14",6876.9,6920.15,6747.15,6833.65,589800],["2009-08-17",6920.15,7136.41,6876.9,7136.41,732560],["2009-08-18",7179.66,7439.17,7179.66,7266.16,1180790],["2009-08-19",7266.16,7352.66,7006.66,7352.66,941580],["2009-08-20",7698.67,7698.67,7612.17,7698.67,1683250],["2009-08-21",8044.68,8044.68,7871.68,8044.68,1931150],["2009-08-24",7828.42,8044.68,7785.17,7785.17,998550],["2009-08-25",7525.67,7698.67,7395.91,7482.42,867670],["2009-08-26",7568.92,7828.42,7568.92,7828.42,821680],["2009-08-27",8001.43,8001.43,7655.42,7785.17,507690],["2009-08-28",7785.17,7914.93,7741.92,7914.93,619480],["2009-08-31",8217.68,8304.19,8044.68,8217.68,1306310],["2009-09-01",7914.93,8217.68,7871.68,8001.43,936960],["2009-09-03",7785.17,8044.68,7698.67,7785.17,627990],["2009-09-04",7741.92,7785.17,7395.91,7482.42,1121990],["2009-09-07",7439.17,7525.67,7266.16,7439.17,342840],["2009-09-08",7612.17,7785.17,7439.17,7785.17,627070],["2009-09-09",8001.43,8044.68,7828.42,7871.68,845950],["2009-09-10",7871.68,7871.68,7698.67,7741.92,482770],["2009-09-11",7828.42,7828.42,7612.17,7655.42,493260],["2009-09-14",7655.42,7785.17,7568.92,7612.17,376170],["2009-09-15",7655.42,7655.42,7439.17,7568.92,550280],["2009-09-16",7568.92,7655.42,7482.42,7482.42,544850],["2009-09-17",7482.42,7568.92,7352.66,7439.17,333980],["2009-09-18",7525.67,7655.42,7395.91,7655.42,496260],["2009-09-21",7655.42,7698.67,7525.67,7568.92,214830],["2009-09-22",7482.42,7655.42,7439.17,7568.92,466390],["2009-09-23",7785.17,7785.17,7525.67,7525.67,575930],["2009-09-24",7439.17,7568.92,7266.16,7352.66,572780],["2009-09-25",7352.66,7482.42,7266.16,7352.66,495320],["2009-09-28",7439.17,7482.42,7266.16,7439.17,547020],["2009-09-29",7612.17,7785.17,7439.17,7785.17,889020],["2009-09-30",8174.43,8174.43,7785.17,7914.93,1837450],["2009-10-01",7871.68,7871.68,7525.67,7525.67,623850],["2009-10-02",7266.16,7395.91,7179.66,7222.91,795060],["2009-10-05",7395.91,7395.91,7093.16,7093.16,330070],["2009-10-06",7179.66,7309.41,7049.91,7222.91,384990],["2009-10-07",7309.41,7568.92,7266.16,7568.92,675730],["2009-10-08",7568.92,7655.42,7482.42,7612.17,651060],["2009-10-09",7741.92,7741.92,7482.42,7525.67,435070],["2009-10-12",7568.92,7828.42,7439.17,7741.92,1205750],["2009-10-13",7612.17,7958.18,7612.17,7958.18,1053210],["2009-10-14",7785.17,7958.18,7785.17,7871.68,878600],["2009-10-15",8131.18,8131.18,7828.42,7871.68,1630770],["2009-10-16",7914.93,8001.43,7785.17,7871.68,1130050],["2009-10-19",8260.93,8260.93,8087.93,8260.93,1456570],["2009-10-20",8650.19,8650.19,8650.19,8650.19,200350],["2009-10-21",9082.7,9082.7,8217.68,9082.7,2992760],["2009-10-22",9082.7,9082.7,8736.69,8909.7,1489030],["2009-10-23",8650.19,8736.69,8477.19,8477.19,1805550],["2009-10-26",8260.93,8477.19,8087.93,8087.93,897650],["2009-10-27",7914.93,7958.18,7698.67,7698.67,1000110],["2009-10-28",7785.17,7871.68,7568.92,7698.67,759770],["2009-10-29",7482.42,7525.67,7352.66,7352.66,857990],["2009-10-30",7698.67,7698.67,7525.67,7698.67,571550],["2009-11-02",7395.91,7525.67,7352.66,7352.66,452080],["2009-11-03",7352.66,7352.66,7006.66,7006.66,623340],["2009-11-04",7006.66,7352.66,6833.65,6963.41,476030],["2009-11-05",7136.41,7309.41,7049.91,7309.41,249100],["2009-11-06",7655.42,7655.42,7655.42,7655.42,197680],["2009-11-09",7568.92,7568.92,7309.41,7309.41,671930],["2009-11-10",7352.66,7439.17,7049.91,7179.66,398500],["2009-11-11",7136.41,7395.91,7136.41,7395.91,308280],["2009-11-12",7439.17,7568.92,7352.66,7439.17,228810],["2009-11-13",7266.16,7439.17,7266.16,7352.66,294830],["2009-11-16",7395.91,7439.17,7266.16,7266.16,228190],["2009-11-17",7352.66,7352.66,7179.66,7266.16,313370],["2009-11-18",7222.91,7352.66,7222.91,7352.66,415820],["2009-11-19",7395.91,7612.17,7309.41,7612.17,742100],["2009-11-20",7568.92,7655.42,7439.17,7439.17,450590],["2009-11-23",7395.91,7525.67,7266.16,7352.66,690680],["2009-11-24",7352.66,7439.17,7266.16,7266.16,346610],["2009-11-25",7266.16,7266.16,6920.15,6920.15,579680],["2009-11-26",6574.15,6574.15,6574.15,6574.15,161750],["2009-11-27",6271.39,6876.9,6271.39,6574.15,664970],["2009-11-30",6574.15,6747.15,6487.64,6617.4,173160],["2009-12-01",6703.9,6920.15,6617.4,6833.65,417580],["2009-12-02",6703.9,6833.65,6530.9,6530.9,220250],["2009-12-03",6444.39,6660.65,6228.14,6357.89,282800],["2009-12-04",6357.89,6401.14,6228.14,6228.14,201170],["2009-12-07",6228.14,6357.89,6228.14,6314.64,144360],["2009-12-08",6314.64,6314.64,6011.88,6011.88,288500],["2009-12-09",5838.88,5838.88,5752.38,5752.38,296090],["2009-12-10",5882.13,5882.13,5492.87,5492.87,290560],["2009-12-11",5319.87,5363.12,5233.37,5233.37,247790],["2009-12-14",5276.62,5492.87,5276.62,5492.87,312570],["2009-12-15",5492.87,5579.37,5363.12,5406.37,153750],["2009-12-16",5406.37,5406.37,5146.86,5146.86,184060],["2009-12-17",5017.11,5146.86,4930.61,4930.61,210690],["2009-12-18",5060.36,5146.86,5060.36,5146.86,222490],["2009-12-21",5276.62,5363.12,5276.62,5363.12,155720],["2009-12-22",5579.37,5622.63,5449.62,5536.12,357770],["2009-12-23",5536.12,5665.88,5492.87,5536.12,158340],["2009-12-24",5536.12,5795.63,5449.62,5795.63,335320],["2009-12-25",6011.88,6055.14,5882.13,6055.14,301090],["2009-12-28",5838.88,6228.14,5838.88,5925.38,265160],["2009-12-29",5838.88,6055.14,5752.38,5925.38,278270],["2009-12-30",5925.38,6184.89,5925.38,6184.89,524510],["2009-12-31",6444.39,6487.64,6184.89,6184.89,301810],["2010-01-04",6444.39,6487.64,6401.14,6487.64,145690],["2010-01-05",6790.4,6790.4,6487.64,6703.9,302800],["2010-01-06",6617.4,6876.9,6530.9,6703.9,472600],["2010-01-07",6574.15,6833.65,6574.15,6660.65,389330],["2010-01-08",6833.65,6876.9,6530.9,6530.9,301570],["2010-01-11",6530.9,6617.4,6357.89,6401.14,215310],["2010-01-12",6314.64,6444.39,6098.39,6098.39,423750],["2010-01-13",5968.63,6141.64,5795.63,6011.88,324620],["2010-01-14",6228.14,6271.39,6098.39,6271.39,326390],["2010-01-15",6271.39,6487.64,6228.14,6357.89,242150],["2010-01-18",6314.64,6401.14,6141.64,6141.64,234270],["2010-01-19",6141.64,6271.39,6055.14,6098.39,136840],["2010-01-20",6184.89,6184.89,6011.88,6055.14,156070],["2010-01-21",5838.88,6055.14,5752.38,5795.63,279360],["2010-01-22",5752.38,6055.14,5752.38,6055.14,373590],["2010-01-25",6141.64,6228.14,6098.39,6184.89,140470],["2010-01-26",6228.14,6487.64,6228.14,6487.64,482310],["2010-01-27",6574.15,6617.4,6314.64,6357.89,398740],["2010-01-28",6357.89,6487.64,6357.89,6444.39,413370],["2010-01-29",6574.15,6747.15,6357.89,6747.15,1026180],["2010-02-01",6833.65,6833.65,6703.9,6790.4,380320],["2010-02-02",6790.4,6790.4,6530.9,6530.9,311350],["2010-02-03",6530.9,6574.15,6444.39,6444.39,245830],["2010-02-04",6444.39,6617.4,6444.39,6487.64,355350],["2010-02-05",6487.64,6487.64,6271.39,6357.89,242710],["2010-02-08",6271.39,6401.14,6228.14,6314.64,119560],["2010-02-09",6184.89,6314.64,6098.39,6098.39,152280],["2010-02-10",6271.39,6271.39,6098.39,6184.89,96600],["2010-02-11",6141.64,6444.39,6141.64,6401.14,88310],["2010-02-12",6487.64,6530.9,6401.14,6487.64,155270],["2010-02-22",6530.9,6574.15,6401.14,6487.64,131660],["2010-02-23",6271.39,6444.39,6271.39,6271.39,139790],["2010-02-24",6271.39,6314.64,6141.64,6314.64,117810],["2010-02-25",6401.14,6401.14,6271.39,6271.39,62980],["2010-02-26",6271.39,6574.15,6271.39,6574.15,373930],["2010-03-01",6617.4,6833.65,6617.4,6660.65,280150],["2010-03-02",6660.65,6703.9,6530.9,6530.9,207140],["2010-03-03",6574.15,6617.4,6487.64,6617.4,217300],["2010-03-04",6617.4,6790.4,6574.15,6660.65,645010],["2010-03-05",6617.4,6703.9,6574.15,6703.9,343820],["2010-03-08",6920.15,7006.66,6876.9,7006.66,431090],["2010-03-09",7222.91,7352.66,7049.91,7352.66,1216760],["2010-03-10",7352.66,7568.92,7179.66,7352.66,475680],["2010-03-11",7266.16,7482.42,7136.41,7266.16,325630],["2010-03-12",7309.41,7439.17,7266.16,7439.17,791840],["2010-03-15",7612.17,7612.17,7352.66,7568.92,375400],["2010-03-16",7439.17,7525.67,7222.91,7222.91,419340],["2010-03-17",7222.91,7266.16,6876.9,6876.9,510110],["2010-03-18",6876.9,7093.16,6790.4,7093.16,348640],["2010-03-19",7093.16,7136.41,6920.15,7093.16,136590],["2010-03-22",7093.16,7093.16,6963.41,6963.41,194370],["2010-03-23",6963.41,7049.91,6790.4,6790.4,206720],["2010-03-24",6920.15,7006.66,6747.15,7006.66,650740],["2010-03-25",7006.66,7006.66,6790.4,6833.65,518270],["2010-03-26",6833.65,6920.15,6747.15,6790.4,326970],["2010-03-29",6790.4,6963.41,6790.4,6833.65,231830],["2010-03-30",6833.65,6920.15,6703.9,6703.9,234810],["2010-03-31",6703.9,6790.4,6574.15,6574.15,253820],["2010-04-01",6574.15,6876.9,6487.64,6876.9,401940],["2010-04-02",6876.9,6920.15,6790.4,6790.4,197790],["2010-04-05",6920.15,6963.41,6790.4,6833.65,287820],["2010-04-06",6833.65,7136.41,6833.65,7006.66,742550],["2010-04-07",7049.91,7093.16,6920.15,7049.91,479820],["2010-04-08",7093.16,7222.91,7006.66,7222.91,699860],["2010-04-09",7568.92,7568.92,7439.17,7568.92,2349810],["2010-04-12",7741.92,7741.92,7741.92,7741.92,1471970],["2010-04-13",7525.67,7525.67,7395.91,7395.91,654130],["2010-04-14",7309.41,7482.42,7049.91,7136.41,817260],["2010-04-15",7352.66,7352.66,7136.41,7266.16,580780],["2010-04-16",7352.66,7352.66,7136.41,7222.91,505220],["2010-04-19",7136.41,7222.91,7093.16,7136.41,460220],["2010-04-20",7179.66,7352.66,7179.66,7222.91,348520],["2010-04-21",7309.41,7352.66,7179.66,7179.66,433910],["2010-04-22",7266.16,7352.66,7136.41,7179.66,446170],["2010-04-26",7179.66,7266.16,7049.91,7049.91,377850],["2010-04-27",7049.91,7222.91,7006.66,7049.91,428100],["2010-04-28",7136.41,7179.66,7093.16,7093.16,375890],["2010-04-29",7266.16,7439.17,7179.66,7439.17,709960],["2010-05-04",7785.17,7785.17,7785.17,7785.17,412130],["2010-05-05",7785.17,8131.18,7568.92,7741.92,1570630],["2010-05-06",7785.17,8087.93,7785.17,8087.93,1969610],["2010-05-07",8044.68,8087.93,7698.67,7958.18,1049130],["2010-05-10",8044.68,8087.93,7698.67,7871.68,923430],["2010-05-11",8217.68,8260.93,7914.93,8174.43,1419190],["2010-05-12",8044.68,8260.93,7785.17,7785.17,1476610],["2010-05-13",7871.68,7958.18,7568.92,7741.92,612060],["2010-05-14",7785.17,7914.93,7741.92,7741.92,511820],["2010-05-17",7785.17,7785.17,7395.91,7482.42,849450],["2010-05-18",7266.16,7612.17,7222.91,7222.91,637220],["2010-05-19",7179.66,7179.66,6876.9,6876.9,1152740],["2010-05-20",6617.4,7049.91,6617.4,6963.41,539180],["2010-05-21",6617.4,7309.41,6617.4,7309.41,1420770],["2010-05-24",7655.42,7655.42,7655.42,7655.42,251800],["2010-05-25",8001.43,8001.43,7914.93,8001.43,2515920],["2010-05-26",8001.43,8044.68,7741.92,7914.93,1096140],["2010-05-27",7785.17,8304.19,7655.42,8304.19,1460830],["2010-05-28",8693.44,8693.44,8563.69,8693.44,1491490],["2010-05-31",8779.95,9125.95,8477.19,9039.45,2096250],["2010-06-01",9039.45,9471.96,8823.2,9471.96,1759210],["2010-06-02",9515.21,9731.47,9298.96,9471.96,1293480],["2010-06-03",9515.21,9515.21,9039.45,9039.45,1248690],["2010-06-04",8823.2,9471.96,8736.69,9471.96,2587360],["2010-06-07",9471.96,9861.22,9082.7,9125.95,1284500],["2010-06-08",8952.95,9342.21,8952.95,9039.45,1076780],["2010-06-09",9255.71,9255.71,8909.7,8952.95,408690],["2010-06-10",8823.2,9385.46,8779.95,9385.46,1814000],["2010-06-11",9817.97,9817.97,9774.72,9817.97,1126590],["2010-06-14",10293.73,10293.73,10293.73,10293.73,281240],["2010-06-15",10380.23,10769.49,10380.23,10769.49,3285580],["2010-06-16",10769.49,11202.0,10553.24,10942.49,1532770],["2010-06-17",10812.74,10899.24,10423.48,10423.48,1677510],["2010-06-18",10596.49,10942.49,10466.73,10942.49,1423550],["2010-06-21",11245.25,11461.51,11072.25,11461.51,780090],["2010-06-22",12023.77,12023.77,11721.01,11937.27,2151300],["2010-06-23",11937.27,12456.28,11850.76,12326.52,1651620],["2010-06-24",12499.53,12759.03,12110.27,12196.77,1345960],["2010-06-25",12110.27,12110.27,11591.26,11591.26,2250670],["2010-06-28",11634.51,11807.51,11115.5,11591.26,981210],["2010-06-29",11764.26,12110.27,11288.5,11331.75,882180],["2010-06-30",10899.24,11245.25,10769.49,10899.24,1633510],["2010-07-01",10899.24,11288.5,10899.24,11288.5,1003360],["2010-07-02",11634.51,11764.26,11418.25,11677.76,769620],["2010-07-05",11894.02,11894.02,11461.51,11461.51,885320],["2010-07-06",11461.51,11461.51,10899.24,10899.24,1139570],["2010-07-07",11418.25,11418.25,11245.25,11245.25,1428460],["2010-07-08",11245.25,11548.01,11072.25,11072.25,764680],["2010-07-09",10985.75,11245.25,10942.49,11072.25,341290],["2010-07-12",11072.25,11115.5,10899.24,11029.0,307970],["2010-07-13",11375.0,11418.25,11158.75,11245.25,1003580],["2010-07-14",11245.25,11331.75,10812.74,10899.24,924370],["2010-07-15",10899.24,10899.24,10380.23,10380.23,1576020],["2010-07-16",10293.73,10899.24,10293.73,10899.24,1549980],["2010-07-19",11029.0,11029.0,10596.49,10596.49,1763230],["2010-07-20",11085.55,11085.55,11085.55,11085.55,67990],["2010-07-21",11607.23,11607.23,11607.23,11607.23,37500],["2010-07-22",12063.69,12063.69,11215.97,11607.23,2361540],["2010-07-23",11672.44,11672.44,11346.39,11346.39,854530],["2010-07-26",11411.6,11542.02,11215.97,11215.97,492430],["2010-07-27",11150.76,11346.39,10955.14,10955.14,390460],["2010-07-28",10824.72,10955.14,10433.46,10433.46,895110],["2010-07-29",10433.46,10629.09,10237.84,10433.46,572560],["2010-07-30",10824.72,10955.14,10694.3,10955.14,875570],["2010-08-02",11411.6,11476.81,11085.55,11281.18,1486830],["2010-08-03",11281.18,11411.6,11020.35,11150.76,837100],["2010-08-04",11150.76,11346.39,11020.35,11281.18,781620],["2010-08-05",11281.18,11281.18,10824.72,10955.14,488840],["2010-08-06",10955.14,10955.14,10563.88,10629.09,391110],["2010-08-09",10433.46,10563.88,10107.42,10107.42,662360],["2010-08-10",9846.58,10042.21,9650.95,9650.95,825960],["2010-08-11",9911.79,10107.42,9781.37,10107.42,803290],["2010-08-12",9846.58,9977.0,9650.95,9650.95,611470],["2010-08-13",9390.12,9911.79,9390.12,9911.79,371370],["2010-08-16",9977.0,10368.25,9911.79,10368.25,759790],["2010-08-17",9977.0,10368.25,9977.0,10042.21,362850],["2010-08-18",9911.79,10042.21,9585.74,9585.74,380530],["2010-08-19",9781.37,9781.37,9324.91,9520.54,276110],["2010-08-20",9455.33,9520.54,9064.07,9324.91,693860],["2010-08-23",9194.49,9194.49,8868.44,8868.44,636240],["2010-08-24",8477.19,8607.61,8477.19,8477.19,675800],["2010-08-25",8216.35,8346.77,8085.93,8085.93,680330],["2010-08-26",8216.35,8346.77,7759.89,8085.93,594450],["2010-08-27",7890.31,8085.93,7694.68,7825.1,414490],["2010-08-30",8216.35,8216.35,8216.35,8216.35,116100],["2010-08-31",8411.98,8607.61,8411.98,8607.61,833710],["2010-09-01",8998.86,8998.86,8803.23,8998.86,906560],["2010-09-06",9390.12,9390.12,9390.12,9390.12,104010],["2010-09-07",9716.16,9846.58,9324.91,9846.58,1436240],["2010-09-08",9520.54,9846.58,9390.12,9455.33,863570],["2010-09-09",9716.16,9911.79,9455.33,9781.37,842720],["2010-09-10",9520.54,9781.37,9324.91,9324.91,551310],["2010-09-13",8868.44,9259.7,8868.44,8868.44,851700],["2010-09-14",9259.7,9259.7,8868.44,9129.28,405560],["2010-09-15",8868.44,9129.28,8868.44,8933.65,212950],["2010-09-16",8933.65,9064.07,8803.23,8998.86,211500],["2010-09-17",9194.49,9390.12,9129.28,9390.12,966840],["2010-09-20",9781.37,9781.37,9259.7,9259.7,429350],["2010-09-21",8998.86,9324.91,8998.86,9129.28,266440],["2010-09-22",9064.07,9194.49,8998.86,8998.86,349800],["2010-09-23",8933.65,9064.07,8738.03,8998.86,603750],["2010-09-24",8933.65,9129.28,8933.65,8998.86,261090],["2010-09-27",9129.28,9129.28,8933.65,8933.65,144510],["2010-09-28",9129.28,9129.28,8933.65,8933.65,222460],["2010-09-29",8998.86,8998.86,8607.61,8672.82,316150],["2010-09-30",8542.4,8672.82,8411.98,8542.4,288310],["2010-10-01",8542.4,8607.61,8411.98,8411.98,273290],["2010-10-04",8281.56,8477.19,8020.73,8085.93,456200],["2010-10-05",7890.31,8216.35,7890.31,8216.35,307470],["2010-10-06",8411.98,8607.61,8216.35,8542.4,303930],["2010-10-07",8542.4,8607.61,8216.35,8216.35,222630],["2010-10-08",8346.77,8346.77,8085.93,8085.93,160300],["2010-10-11",8085.93,8346.77,8020.73,8020.73,182960],["2010-10-12",8020.73,8151.14,7825.1,7890.31,172210],["2010-10-13",7825.1,8085.93,7825.1,8020.73,199170],["2010-10-14",8085.93,8151.14,7955.52,7955.52,157330],["2010-10-15",8020.73,8020.73,7825.1,7955.52,164950],["2010-10-18",8020.73,8020.73,7759.89,7759.89,223830],["2010-10-19",7759.89,7825.1,7499.05,7499.05,285890],["2010-10-20",7433.84,7433.84,7173.01,7173.01,349030],["2010-10-21",7303.42,7499.05,7173.01,7173.01,622800],["2010-10-22",7042.59,7303.42,6977.38,6977.38,282730],["2010-10-25",6977.38,7303.42,6912.17,7303.42,348110],["2010-10-26",7499.05,7629.47,7499.05,7629.47,449180],["2010-10-27",7759.89,7759.89,7368.63,7368.63,293950],["2010-10-28",7238.22,7368.63,7238.22,7238.22,204570],["2010-10-29",7173.01,7368.63,7173.01,7173.01,214530],["2010-11-01",7173.01,7303.42,7107.8,7107.8,175320],["2010-11-02",7107.8,7107.8,6912.17,7042.59,282300],["2010-11-03",7042.59,7042.59,6846.96,6846.96,201040],["2010-11-04",6846.96,6846.96,6520.91,6781.75,1344510],["2010-11-05",6977.38,7042.59,6781.75,6846.96,808880],["2010-11-08",6781.75,6781.75,6651.33,6651.33,573860],["2010-11-09",6651.33,6651.33,6455.71,6520.91,651000],["2010-11-10",6520.91,6586.12,6455.71,6520.91,605360],["2010-11-11",6520.91,6520.91,6260.08,6260.08,642040],["2010-11-12",6129.66,6129.66,5999.24,5999.24,1166290],["2010-11-15",6064.45,6064.45,5738.4,5738.4,639740],["2010-11-16",5542.78,5673.2,5477.57,5477.57,904770],["2010-11-17",5477.57,5738.4,5477.57,5738.4,833630],["2010-11-18",5999.24,5999.24,5868.82,5999.24,408640],["2010-11-19",6194.87,6194.87,5868.82,5999.24,1259080],["2010-11-22",5738.4,5868.82,5738.4,5738.4,682710],["2010-11-23",5803.61,5999.24,5803.61,5999.24,757380],["2010-11-24",5999.24,6260.08,5868.82,6194.87,1723080],["2010-11-25",6325.29,6455.71,6260.08,6455.71,802400],["2010-11-26",6651.33,6716.54,6520.91,6716.54,2873420],["2010-11-29",6586.12,7042.59,6455.71,7042.59,1631970],["2010-11-30",7303.42,7368.63,7173.01,7303.42,2022870],["2010-12-01",7173.01,7433.84,6977.38,7107.8,1290560],["2010-12-02",7107.8,7433.84,6846.96,7433.84,2465770],["2010-12-03",7759.89,7759.89,7629.47,7759.89,1593750],["2010-12-06",7825.1,8085.93,7629.47,7825.1,1971670],["2010-12-07",7825.1,7955.52,7433.84,7433.84,1589440],["2010-12-08",7368.63,7564.26,7107.8,7107.8,1219470],["2010-12-09",7107.8,7433.84,6781.75,7303.42,1688590],["2010-12-10",7564.26,7629.47,7368.63,7629.47,1183990],["2010-12-13",7955.52,7955.52,7890.31,7955.52,1675850],["2010-12-14",7825.1,8085.93,7564.26,7564.26,2120140],["2010-12-15",7564.26,7825.1,7368.63,7368.63,1031360],["2010-12-16",7173.01,7303.42,7042.59,7042.59,1160230],["2010-12-17",7238.22,7368.63,7042.59,7368.63,1003130],["2010-12-20",7368.63,7499.05,7173.01,7173.01,863960],["2010-12-21",7173.01,7368.63,6912.17,7173.01,631760],["2010-12-22",7173.01,7368.63,7042.59,7042.59,615190],["2010-12-23",6977.38,7107.8,6781.75,6846.96,826660],["2010-12-24",6912.17,6977.38,6651.33,6846.96,677350],["2010-12-27",6781.75,6912.17,6716.54,6781.75,558220],["2010-12-28",6781.75,7107.8,6781.75,7107.8,564720],["2010-12-29",7368.63,7433.84,7173.01,7173.01,1670090],["2010-12-30",7173.01,7303.42,7107.8,7107.8,405920],["2010-12-31",7107.8,7173.01,7042.59,7042.59,401650],["2011-01-04",7173.01,7303.42,7173.01,7173.01,484670],["2011-01-05",7173.01,7173.01,6977.38,6977.38,947110],["2011-01-06",6977.38,7107.8,6912.17,7042.59,428120],["2011-01-07",7107.8,7107.8,6912.17,6912.17,310240],["2011-01-10",6912.17,6912.17,6716.54,6781.75,541160],["2011-01-11",6716.54,6781.75,6586.12,6586.12,636600],["2011-01-12",6716.54,6912.17,6651.33,6781.75,542650],["2011-01-13",6716.54,6912.17,6716.54,6781.75,337500],["2011-01-14",6781.75,6912.17,6716.54,6846.96,583640],["2011-01-17",6846.96,7042.59,6716.54,6716.54,492390],["2011-01-18",6716.54,6846.96,6651.33,6716.54,482510],["2011-01-19",6781.75,6846.96,6586.12,6716.54,386620],["2011-01-20",6716.54,6846.96,6651.33,6651.33,620620],["2011-01-21",6651.33,6781.75,6586.12,6586.12,322080],["2011-01-24",6586.12,6651.33,6455.71,6455.71,349580],["2011-01-25",6455.71,6586.12,6390.5,6455.71,491300],["2011-01-26",6455.71,6716.54,6455.71,6651.33,542470],["2011-01-27",6716.54,6716.54,6586.12,6716.54,216260],["2011-01-28",6716.54,6846.96,6586.12,6586.12,537960],["2011-02-08",6716.54,6716.54,6586.12,6586.12,266730],["2011-02-09",6651.33,6716.54,6520.91,6586.12,393110],["2011-02-10",6586.12,6651.33,6520.91,6651.33,453730],["2011-02-11",6586.12,6651.33,6520.91,6586.12,244640],["2011-02-14",6586.12,6912.17,6586.12,6846.96,2076410],["2011-02-15",6781.75,6846.96,6651.33,6716.54,473840],["2011-02-16",6781.75,6781.75,6586.12,6651.33,419580],["2011-02-17",6651.33,6651.33,6520.91,6586.12,422710],["2011-02-18",6586.12,6586.12,6325.29,6325.29,765110],["2011-02-21",6194.87,6260.08,6064.45,6064.45,729150],["2011-02-22",5868.82,6129.66,5803.61,5868.82,640890],["2011-02-23",5999.24,6129.66,5934.03,6129.66,844760],["2011-02-24",5999.24,6129.66,5868.82,5934.03,593280],["2011-02-25",6064.45,6064.45,5934.03,6064.45,429230],["2011-02-28",6129.66,6194.87,5868.82,5934.03,343430],["2011-03-01",5934.03,6064.45,5868.82,5868.82,608670],["2011-03-02",5868.82,5868.82,5607.99,5607.99,842610],["2011-03-03",5542.78,5673.2,5412.36,5412.36,507910],["2011-03-04",5412.36,5542.78,5412.36,5477.57,359440],["2011-03-07",5412.36,5542.78,5347.15,5347.15,380160],["2011-03-08",5281.94,5542.78,5281.94,5412.36,228080],["2011-03-09",5347.15,5412.36,5151.52,5216.73,504850],["2011-03-10",5281.94,5477.57,5281.94,5477.57,584860],["2011-03-11",5738.4,5738.4,5673.2,5738.4,721090],["2011-03-14",5738.4,5738.4,5477.57,5477.57,738920],["2011-03-15",5477.57,5607.99,5347.15,5412.36,366660],["2011-03-16",5412.36,5607.99,5347.15,5477.57,326880],["2011-03-17",5477.57,5673.2,5412.36,5477.57,289770],["2011-03-18",5542.78,5738.4,5477.57,5738.4,606200],["2011-03-21",5803.61,5868.82,5607.99,5607.99,537240],["2011-03-22",5542.78,5607.99,5477.57,5477.57,324140],["2011-03-23",5412.36,5607.99,5412.36,5477.57,175550],["2011-03-24",5477.57,5542.78,5412.36,5477.57,353850],["2011-03-25",5477.57,5607.99,5477.57,5542.78,526670],["2011-03-28",5607.99,5607.99,5477.57,5477.57,178890],["2011-03-29",5542.78,5542.78,5412.36,5412.36,287030],["2011-03-30",5281.94,5412.36,5216.73,5347.15,463270],["2011-03-31",5412.36,5412.36,5281.94,5281.94,270860],["2011-04-01",5281.94,5347.15,5216.73,5216.73,325850],["2011-04-04",5216.73,5281.94,5151.52,5151.52,387410],["2011-04-05",5151.52,5216.73,5086.31,5086.31,246190],["2011-04-06",5151.52,5281.94,5151.52,5281.94,377650],["2011-04-07",5347.15,5347.15,5151.52,5216.73,167280],["2011-04-08",5151.52,5216.73,5151.52,5151.52,109280],["2011-04-13",5151.52,5216.73,5086.31,5151.52,152020],["2011-04-14",5151.52,5216.73,5086.31,5086.31,183080],["2011-04-15",5021.1,5086.31,4955.9,4955.9,264520],["2011-04-18",4955.9,5021.1,4760.27,4760.27,305720],["2011-04-19",4760.27,4890.69,4760.27,4760.27,284280],["2011-04-20",4825.48,4890.69,4695.06,4695.06,451270],["2011-04-21",4695.06,4760.27,4564.64,4629.85,431830],["2011-04-22",4564.64,4629.85,4434.22,4434.22,264760],["2011-04-25",4499.43,4629.85,4499.43,4629.85,376660],["2011-04-26",4629.85,4629.85,4434.22,4434.22,167230],["2011-04-27",4434.22,4564.64,4303.8,4434.22,136670],["2011-04-28",4434.22,4434.22,4303.8,4303.8,260660],["2011-04-29",4238.59,4434.22,4238.59,4369.01,231750],["2011-05-04",4369.01,4434.22,4303.8,4369.01,141530],["2011-05-05",4303.8,4303.8,4173.39,4238.59,204070],["2011-05-06",4238.59,4303.8,4173.39,4303.8,157720],["2011-05-09",4369.01,4434.22,4303.8,4303.8,279560],["2011-05-10",4369.01,4434.22,4303.8,4369.01,303810],["2011-05-11",4369.01,4369.01,4238.59,4303.8,138780],["2011-05-12",4303.8,4369.01,4238.59,4303.8,124070],["2011-05-13",4303.8,4303.8,4238.59,4303.8,144350],["2011-05-16",4303.8,4303.8,4108.18,4108.18,314570],["2011-05-17",4108.18,4108.18,3912.55,3912.55,650540],["2011-05-18",3782.13,3912.55,3716.92,3912.55,555520],["2011-05-19",3912.55,3912.55,3782.13,3782.13,284390],["2011-05-20",3847.34,3847.34,3716.92,3716.92,316840],["2011-05-23",3716.92,3716.92,3586.5,3586.5,525490],["2011-05-24",3521.29,3521.29,3456.08,3456.08,422620],["2011-05-25",3325.67,3390.88,3325.67,3325.67,276510],["2011-05-26",3195.25,3456.08,3195.25,3456.08,793900],["2011-05-27",3521.29,3586.5,3390.88,3586.5,566240],["2011-05-30",3586.5,3651.71,3456.08,3456.08,544470],["2011-05-31",3325.67,3456.08,3325.67,3456.08,341330],["2011-06-01",3456.08,3586.5,3456.08,3586.5,579550],["2011-06-02",3651.71,3716.92,3651.71,3716.92,449830],["2011-06-03",3782.13,3847.34,3586.5,3651.71,772480],["2011-06-06",3586.5,3651.71,3586.5,3651.71,193360],["2011-06-07",3782.13,3782.13,3716.92,3782.13,548790],["2011-06-08",3782.13,3847.34,3651.71,3847.34,664450],["2011-06-09",3847.34,3977.76,3782.13,3912.55,905540],["2011-06-10",4042.97,4108.18,4042.97,4108.18,564660],["2011-06-13",4303.8,4303.8,4173.39,4303.8,763230],["2011-06-14",4434.22,4499.43,4369.01,4499.43,1361740],["2011-06-15",4434.22,4499.43,4303.8,4303.8,488210],["2011-06-16",4173.39,4434.22,4108.18,4369.01,849410],["2011-06-17",4303.8,4369.01,4173.39,4173.39,779490],["2011-06-20",4042.97,4173.39,3977.76,3977.76,380870],["2011-06-21",3977.76,4173.39,3912.55,4173.39,519080],["2011-06-22",4238.59,4303.8,4042.97,4042.97,264650],["2011-06-23",4042.97,4108.18,3847.34,3977.76,306240],["2011-06-24",3977.76,4042.97,3977.76,3977.76,140460],["2011-06-27",3977.76,4108.18,3847.34,3912.55,400130],["2011-06-28",3912.55,3977.76,3847.34,3847.34,422550],["2011-06-29",3847.34,3912.55,3716.92,3847.34,426440],["2011-06-30",3847.34,3847.34,3716.92,3716.92,96560],["2011-07-01",3651.71,3716.92,3586.5,3586.5,327260],["2011-07-04",3521.29,3651.71,3521.29,3586.5,112740],["2011-07-05",3651.71,3716.92,3651.71,3716.92,234950],["2011-07-06",3716.92,3716.92,3651.71,3651.71,80130],["2011-07-07",3651.71,3716.92,3651.71,3651.71,93280],["2011-07-08",3586.5,3651.71,3586.5,3586.5,174090],["2011-07-11",3521.29,3586.5,3521.29,3521.29,229980],["2011-07-12",3456.08,3521.29,3390.88,3456.08,258660],["2011-07-13",3521.29,3586.5,3456.08,3521.29,167400],["2011-07-14",3586.5,3586.5,3456.08,3586.5,51930],["2011-07-15",3586.5,3586.5,3521.29,3521.29,116340],["2011-07-18",3456.08,3521.29,3390.88,3456.08,183370],["2011-07-19",3390.88,3521.29,3390.88,3456.08,71660],["2011-07-20",3456.08,3521.29,3390.88,3521.29,168040],["2011-07-21",3586.5,3586.5,3456.08,3521.29,144580],["2011-07-22",3521.29,3586.5,3521.29,3586.5,203400],["2011-07-25",3586.5,3586.5,3521.29,3521.29,90240],["2011-07-26",3456.08,3521.29,3390.88,3456.08,152170],["2011-07-27",3525.21,3525.21,3456.08,3525.21,149320],["2011-07-28",3456.08,3594.33,3456.08,3594.33,113230],["2011-07-29",3456.08,3525.21,3456.08,3456.08,355000],["2011-08-01",3386.96,3386.96,3317.84,3317.84,336910],["2011-08-02",3248.72,3248.72,3179.6,3248.72,199740],["2011-08-03",3179.6,3248.72,3110.48,3179.6,205700],["2011-08-04",3179.6,3317.84,3179.6,3317.84,265560],["2011-08-05",3248.72,3386.96,3179.6,3248.72,184500],["2011-08-08",3179.6,3248.72,3110.48,3110.48,128000],["2011-08-09",2972.23,3041.35,2972.23,2972.23,414020],["2011-08-10",3041.35,3110.48,2903.11,3041.35,243730],["2011-08-11",2972.23,3041.35,2903.11,2903.11,174870],["2011-08-12",2972.23,2972.23,2833.99,2903.11,161380],["2011-08-15",2972.23,2972.23,2903.11,2972.23,37260],["2011-08-16",2972.23,3041.35,2903.11,3041.35,73030],["2011-08-17",3041.35,3179.6,2972.23,3179.6,430090],["2011-08-18",3248.72,3317.84,3248.72,3317.84,463850],["2011-08-19",3248.72,3317.84,3179.6,3179.6,346840],["2011-08-22",3248.72,3317.84,3248.72,3317.84,409750],["2011-08-23",3317.84,3386.96,3248.72,3248.72,196050],["2011-08-24",3317.84,3317.84,3110.48,3110.48,204260],["2011-08-25",3179.6,3248.72,3110.48,3179.6,143650],["2011-08-26",3179.6,3248.72,3110.48,3179.6,158160],["2011-08-29",3248.72,3317.84,3179.6,3248.72,250450],["2011-08-30",3386.96,3386.96,3317.84,3386.96,778010],["2011-08-31",3386.96,3525.21,3317.84,3456.08,410380],["2011-09-01",3456.08,3594.33,3386.96,3594.33,428750],["2011-09-05",3525.21,3732.57,3456.08,3525.21,705550],["2011-09-06",3386.96,3525.21,3386.96,3386.96,275530],["2011-09-07",3456.08,3525.21,3386.96,3525.21,799450],["2011-09-08",3663.45,3663.45,3594.33,3663.45,753950],["2011-09-09",3732.57,3801.69,3663.45,3801.69,1135180],["2011-09-12",3939.94,3939.94,3939.94,3939.94,665650],["2011-09-13",4078.18,4078.18,4078.18,4078.18,614980],["2011-09-14",4216.42,4216.42,4147.3,4216.42,2251570],["2011-09-15",4078.18,4216.42,4009.06,4216.42,1380660],["2011-09-16",4216.42,4216.42,4009.06,4009.06,621780],["2011-09-19",3870.81,4009.06,3870.81,3939.94,676740],["2011-09-20",3939.94,3939.94,3801.69,3801.69,818530],["2011-09-21",3801.69,3870.81,3663.45,3663.45,628220],["2011-09-22",3663.45,3801.69,3663.45,3801.69,561060],["2011-09-23",3870.81,3939.94,3801.69,3939.94,904440],["2011-09-26",4009.06,4078.18,3939.94,3939.94,450720],["2011-09-27",3939.94,4009.06,3801.69,3801.69,542880],["2011-09-28",3870.81,3939.94,3801.69,3939.94,568430],["2011-09-29",3870.81,3939.94,3801.69,3939.94,774220],["2011-09-30",3870.81,3939.94,3801.69,3801.69,234320],["2011-10-03",3732.57,3732.57,3663.45,3663.45,693290],["2011-10-04",3594.33,3732.57,3525.21,3525.21,564770],["2011-10-05",3594.33,3663.45,3525.21,3663.45,453660],["2011-10-06",3663.45,3801.69,3594.33,3732.57,267960],["2011-10-07",3801.69,3801.69,3663.45,3663.45,194110],["2011-10-10",3663.45,3663.45,3525.21,3525.21,125880],["2011-10-11",3594.33,3594.33,3456.08,3456.08,533430],["2011-10-12",3386.96,3386.96,3317.84,3317.84,1393590],["2011-10-13",3386.96,3386.96,3248.72,3317.84,156300],["2011-10-14",3386.96,3386.96,3317.84,3317.84,162830],["2011-10-17",3317.84,3317.84,3179.6,3179.6,554170],["2011-10-18",3179.6,3179.6,3041.35,3110.48,240450],["2011-10-19",3179.6,3179.6,3041.35,3110.48,248620],["2011-10-20",3179.6,3248.72,3110.48,3179.6,151370],["2011-10-21",3179.6,3317.84,3110.48,3248.72,267520],["2011-10-24",3317.84,3317.84,3179.6,3179.6,137500],["2011-10-25",3110.48,3179.6,3110.48,3110.48,237940],["2011-10-26",3041.35,3179.6,3041.35,3041.35,85360],["2011-10-27",3179.6,3179.6,3041.35,3110.48,209710],["2011-10-28",3248.72,3248.72,3110.48,3248.72,744430],["2011-10-31",3386.96,3386.96,3317.84,3317.84,907690],["2011-11-01",3248.72,3317.84,3179.6,3179.6,111970],["2011-11-02",3110.48,3179.6,3041.35,3110.48,252620],["2011-11-03",3110.48,3179.6,3041.35,3110.48,110390],["2011-11-04",3110.48,3110.48,3041.35,3110.48,183120],["2011-11-07",3041.35,3041.35,2972.23,3041.35,192530],["2011-11-08",2972.23,3110.48,2903.11,2972.23,164260],["2011-11-09",2972.23,3041.35,2972.23,3041.35,121670],["2011-11-10",2972.23,3041.35,2903.11,2903.11,312100],["2011-11-11",2833.99,2903.11,2833.99,2833.99,239320],["2011-11-14",2764.87,2833.99,2695.75,2695.75,284780],["2011-11-15",2626.62,2764.87,2626.62,2695.75,649250],["2011-11-16",2764.87,2764.87,2695.75,2764.87,405700],["2011-11-17",2764.87,2833.99,2695.75,2764.87,50760],["2011-11-18",2764.87,2764.87,2626.62,2764.87,72660],["2011-11-21",2764.87,2764.87,2695.75,2695.75,106870],["2011-11-22",2695.75,2764.87,2626.62,2764.87,217610],["2011-11-23",2764.87,2833.99,2626.62,2695.75,197770],["2011-11-24",2695.75,2764.87,2626.62,2764.87,115250],["2011-11-25",2764.87,2764.87,2626.62,2626.62,205210],["2011-11-28",2695.75,2695.75,2626.62,2695.75,242820],["2011-11-29",2764.87,2764.87,2695.75,2695.75,34940],["2011-11-30",2626.62,2695.75,2626.62,2626.62,156080],["2011-12-01",2626.62,2695.75,2626.62,2626.62,118540],["2011-12-02",2626.62,2695.75,2626.62,2626.62,46160],["2011-12-05",2695.75,2695.75,2626.62,2695.75,253940],["2011-12-06",2764.87,2764.87,2764.87,2764.87,376070],["2011-12-07",2764.87,2764.87,2695.75,2695.75,87480],["2011-12-08",2695.75,2764.87,2626.62,2695.75,92750],["2011-12-09",2626.62,2695.75,2626.62,2626.62,382110],["2011-12-12",2626.62,2626.62,2557.5,2557.5,659490],["2011-12-13",2557.5,2557.5,2488.38,2488.38,227940],["2011-12-14",2419.26,2488.38,2419.26,2419.26,123790],["2011-12-15",2350.14,2350.14,2350.14,2350.14,86550],["2011-12-16",2281.02,2419.26,2281.02,2350.14,519090],["2011-12-19",2281.02,2350.14,2281.02,2281.02,305940],["2011-12-20",2211.89,2211.89,2211.89,2211.89,135360],["2011-12-21",2142.77,2142.77,2142.77,2142.77,125940],["2011-12-22",2073.65,2073.65,2073.65,2073.65,40690],["2011-12-23",2004.53,2004.53,2004.53,2004.53,39830],["2011-12-26",1935.41,1935.41,1935.41,1935.41,40700],["2011-12-27",1866.29,1866.29,1866.29,1866.29,118480],["2011-12-28",1797.16,1935.41,1797.16,1935.41,1316290],["2011-12-29",2004.53,2004.53,1866.29,2004.53,392300],["2011-12-30",2004.53,2073.65,1935.41,2073.65,92930],["2012-01-03",2073.65,2142.77,2073.65,2073.65,85080],["2012-01-04",2004.53,2073.65,2004.53,2004.53,259090],["2012-01-05",1935.41,2004.53,1935.41,1935.41,212960],["2012-01-06",1935.41,1935.41,1866.29,1866.29,128160],["2012-01-09",1866.29,1935.41,1797.16,1866.29,119920],["2012-01-10",1866.29,1935.41,1866.29,1935.41,203920],["2012-01-11",2004.53,2004.53,1935.41,2004.53,141110],["2012-01-12",1935.41,2004.53,1935.41,1935.41,141380],["2012-01-13",1866.29,2004.53,1866.29,2004.53,56880],["2012-01-16",2004.53,2073.65,1935.41,2004.53,97730],["2012-01-17",1935.41,2004.53,1935.41,1935.41,142390],["2012-01-18",1935.41,2004.53,1935.41,2004.53,95450],["2012-01-19",2004.53,2073.65,1935.41,2073.65,119660],["2012-01-20",2073.65,2142.77,2073.65,2142.77,249970],["2012-01-30",2073.65,2211.89,2073.65,2073.65,149180],["2012-01-31",2073.65,2142.77,2073.65,2142.77,459330],["2012-02-01",2142.77,2211.89,2073.65,2211.89,180920],["2012-02-02",2142.77,2281.02,2142.77,2281.02,468550],["2012-02-03",2350.14,2350.14,2281.02,2281.02,684750],["2012-02-06",2211.89,2281.02,2211.89,2211.89,274590],["2012-02-07",2281.02,2281.02,2281.02,2281.02,96190],["2012-02-08",2350.14,2350.14,2350.14,2350.14,28620],["2012-02-09",2419.26,2419.26,2419.26,2419.26,31170],["2012-02-10",2488.38,2488.38,2419.26,2488.38,1912020],["2012-02-13",2488.38,2488.38,2419.26,2419.26,909280],["2012-02-14",2350.14,2488.38,2350.14,2419.26,693200],["2012-02-15",2488.38,2488.38,2350.14,2419.26,287360],["2012-02-16",2419.26,2488.38,2419.26,2488.38,834930],["2012-02-17",2557.5,2557.5,2488.38,2557.5,800090],["2012-02-20",2626.62,2626.62,2626.62,2626.62,68720],["2012-02-21",2695.75,2695.75,2626.62,2695.75,1647640],["2012-02-22",2695.75,2764.87,2695.75,2764.87,738070],["2012-02-23",2903.11,2903.11,2903.11,2903.11,310220],["2012-02-24",3041.35,3041.35,3041.35,3041.35,321980],["2012-02-27",3179.6,3179.6,3179.6,3179.6,358180],["2012-02-28",3317.84,3317.84,3041.35,3041.35,2037550],["2012-02-29",3041.35,3179.6,3041.35,3179.6,2194990],["2012-03-01",3317.84,3317.84,3317.84,3317.84,314880],["2012-03-02",3456.08,3456.08,3386.96,3456.08,864720],["2012-03-05",3594.33,3594.33,3594.33,3594.33,87240],["2012-03-06",3732.57,3732.57,3594.33,3732.57,3497050],["2012-03-07",3870.81,3870.81,3663.45,3870.81,2375870],["2012-03-08",3870.81,4009.06,3732.57,3732.57,2254620],["2012-03-09",3663.45,3870.81,3594.33,3732.57,1152720],["2012-03-12",3663.45,3732.57,3594.33,3594.33,240360],["2012-03-13",3456.08,3594.33,3456.08,3456.08,2531250],["2012-03-14",3525.21,3594.33,3317.84,3317.84,723670],["2012-03-15",3248.72,3456.08,3179.6,3456.08,1510210],["2012-03-16",3594.33,3594.33,3594.33,3594.33,193510],["2012-03-19",3732.57,3732.57,3732.57,3732.57,315090],["2012-03-20",3870.81,3870.81,3801.69,3870.81,2066250],["2012-03-21",4009.06,4009.06,3939.94,4009.06,2530860],["2012-03-22",4009.06,4147.3,3939.94,3939.94,1877710],["2012-03-23",3939.94,4078.18,3870.81,4009.06,1392550],["2012-03-26",4078.18,4147.3,3939.94,4147.3,2147240],["2012-03-27",4354.67,4354.67,4009.06,4009.06,3070880],["2012-03-28",4009.06,4147.3,3870.81,4147.3,1400830],["2012-03-29",4147.3,4216.42,3939.94,3939.94,1463960],["2012-03-30",3870.81,3939.94,3801.69,3801.69,1865240],["2012-04-03",3732.57,3939.94,3663.45,3870.81,1571200],["2012-04-04",3870.81,3939.94,3732.57,3732.57,1331860],["2012-04-05",3663.45,3870.81,3594.33,3801.69,625310],["2012-04-06",3801.69,3939.94,3732.57,3870.81,1078600],["2012-04-09",3870.81,4009.06,3732.57,3939.94,1185220],["2012-04-10",3939.94,4078.18,3939.94,4078.18,2614330],["2012-04-11",4216.42,4216.42,4078.18,4216.42,1459340],["2012-04-12",4285.55,4354.67,4147.3,4147.3,1314290],["2012-04-13",4078.18,4147.3,3939.94,4009.06,1142110],["2012-04-16",4009.06,4147.3,3870.81,4147.3,1764380],["2012-04-17",4285.55,4354.67,4147.3,4354.67,2446980],["2012-04-18",4354.67,4562.03,4216.42,4354.67,2750100],["2012-04-19",4285.55,4423.79,4147.3,4147.3,1467770],["2012-04-20",4078.18,4285.55,4009.06,4147.3,1073570],["2012-04-23",4354.67,4354.67,4285.55,4354.67,2217690],["2012-04-24",4423.79,4562.03,4354.67,4562.03,1920430],["2012-04-25",4769.4,4769.4,4769.4,4769.4,415280],["2012-04-26",4976.76,4976.76,4907.64,4976.76,1882540],["2012-04-27",5184.13,5184.13,5184.13,5184.13,592760],["2012-05-02",5391.49,5391.49,5115.01,5115.01,3325300],["2012-05-03",5253.25,5322.37,5184.13,5322.37,5994340],["2012-05-04",5529.74,5529.74,5529.74,5529.74,223420],["2012-05-07",5806.22,5806.22,5806.22,5806.22,312540],["2012-05-08",6082.71,6082.71,6013.59,6082.71,2863510],["2012-05-09",6013.59,6359.2,5944.47,6220.95,5438970],["2012-05-10",6290.07,6290.07,5944.47,5944.47,3394260],["2012-05-11",5944.47,6013.59,5737.1,5944.47,1389880],["2012-05-14",5875.34,6013.59,5667.98,5667.98,1477050],["2012-05-15",5460.61,5529.74,5391.49,5391.49,2753750],["2012-05-16",5322.37,5460.61,5184.13,5253.25,1908080],["2012-05-17",5391.49,5460.61,5322.37,5460.61,1730320],["2012-05-18",5391.49,5598.86,5253.25,5529.74,1170800],["2012-05-21",5667.98,5806.22,5529.74,5806.22,1209530],["2012-05-22",5806.22,5806.22,5529.74,5529.74,1331020],["2012-05-23",5322.37,5391.49,5253.25,5253.25,745460],["2012-05-24",5115.01,5115.01,5045.88,5045.88,696310],["2012-05-25",5115.01,5253.25,5045.88,5253.25,1357730],["2012-05-28",5391.49,5391.49,5045.88,5045.88,1099680],["2012-05-29",4838.52,4976.76,4838.52,4838.52,1127050],["2012-05-30",4838.52,5045.88,4838.52,4976.76,1295480],["2012-05-31",4838.52,5045.88,4769.4,4838.52,937890],["2012-06-01",4907.64,4976.76,4838.52,4838.52,457260],["2012-06-04",4700.28,4838.52,4631.15,4631.15,1381090],["2012-06-05",4631.15,4838.52,4562.03,4769.4,725520],["2012-06-06",4769.4,4976.76,4769.4,4976.76,891180],["2012-06-07",5115.01,5184.13,5045.88,5184.13,1308850],["2012-06-08",5391.49,5391.49,5253.25,5253.25,2658850],["2012-06-11",5322.37,5460.61,5184.13,5322.37,981740],["2012-06-12",5253.25,5253.25,5115.01,5115.01,1269110],["2012-06-13",5115.01,5115.01,4907.64,5045.88,868250],["2012-06-14",4976.76,5115.01,4907.64,4976.76,545950],["2012-06-15",5045.88,5184.13,4976.76,5115.01,887130],["2012-06-18",5322.37,5322.37,5184.13,5253.25,1209710],["2012-06-19",5184.13,5184.13,5045.88,5045.88,1100530],["2012-06-20",5115.01,5253.25,5045.88,5184.13,691340],["2012-06-21",5115.01,5322.37,5115.01,5184.13,563920],["2012-06-22",5115.01,5115.01,4976.76,5045.88,1749510],["2012-06-25",4976.76,5115.01,4838.52,4838.52,878950],["2012-06-26",4838.52,4838.52,4631.15,4631.15,1423460],["2012-06-27",4631.15,4769.4,4492.91,4631.15,709870],["2012-06-28",4631.15,4631.15,4492.91,4562.03,633630],["2012-06-29",4562.03,4769.4,4562.03,4769.4,579680],["2012-07-02",4769.4,4838.52,4562.03,4562.03,785180],["2012-07-03",4562.03,4631.15,4354.67,4354.67,999510],["2012-07-04",4423.79,4492.91,4216.42,4216.42,500380],["2012-07-05",4216.42,4423.79,4147.3,4423.79,841420],["2012-07-06",4492.91,4631.15,4423.79,4631.15,1060430],["2012-07-09",4700.28,4769.4,4492.91,4562.03,1147390],["2012-07-10",4562.03,4769.4,4492.91,4769.4,542970],["2012-07-11",4631.15,4838.52,4631.15,4769.4,530680],["2012-07-12",4769.4,4907.64,4769.4,4838.52,1378260],["2012-07-13",4838.52,5045.88,4769.4,5045.88,1753630],["2012-07-16",5045.88,5184.13,4838.52,4838.52,1295100],["2012-07-17",5045.88,5045.88,5045.88,5045.88,176220],["2012-07-18",5253.25,5253.25,5253.25,5253.25,223370],["2012-07-19",5460.61,5460.61,5322.37,5460.61,4258470],["2012-07-20",5529.74,5667.98,5391.49,5391.49,1737310],["2012-07-23",5391.49,5598.86,5322.37,5460.61,1592310],["2012-07-24",5460.61,5460.61,5253.25,5253.25,1454640],["2012-07-25",5115.01,5253.25,5045.88,5115.01,1713610],["2012-07-26",5184.13,5322.37,5045.88,5253.25,763120],["2012-07-27",5322.37,5322.37,5045.88,5045.88,1314270],["2012-07-30",5045.88,5115.01,4907.64,4976.76,658070],["2012-07-31",5045.88,5184.13,4976.76,5115.01,838190],["2012-08-01",5115.01,5115.01,4907.64,5045.88,711990],["2012-08-02",5115.01,5184.13,5045.88,5115.01,517990],["2012-08-03",5045.88,5184.13,5045.88,5045.88,465390],["2012-08-06",5115.01,5253.25,5115.01,5253.25,1178700],["2012-08-07",5253.25,5460.61,5253.25,5253.25,1647130],["2012-08-08",5253.25,5391.49,5253.25,5391.49,771430],["2012-08-09",5460.61,5529.74,5391.49,5391.49,1081520],["2012-08-10",5322.37,5391.49,5184.13,5322.37,788530],["2012-08-13",5253.25,5322.37,5184.13,5253.25,446900],["2012-08-14",5253.25,5391.49,5253.25,5322.37,938260],["2012-08-15",5322.37,5391.49,5184.13,5184.13,498910],["2012-08-16",5184.13,5253.25,5045.88,5115.01,611670],["2012-08-17",5115.01,5253.25,5115.01,5253.25,401980],["2012-08-20",5322.37,5391.49,5253.25,5322.37,537910],["2012-08-21",5184.13,5253.25,5115.01,5115.01,1504140],["2012-08-22",4907.64,5045.88,4907.64,4907.64,2889900],["2012-08-23",4700.28,4700.28,4700.28,4700.28,519490],["2012-08-24",4492.91,4907.64,4492.91,4700.28,2788180],["2012-08-27",4631.15,4631.15,4492.91,4492.91,860940],["2012-08-28",4492.91,4492.91,4285.55,4354.67,1400190],["2012-08-29",4492.91,4562.03,4423.79,4562.03,835270],["2012-08-30",4562.03,4700.28,4492.91,4562.03,1270150],["2012-08-31",4492.91,4631.15,4423.79,4492.91,573580],["2012-09-04",4492.91,4700.28,4492.91,4631.15,715810],["2012-09-05",4562.03,4631.15,4423.79,4492.91,985300],["2012-09-06",4423.79,4562.03,4354.67,4354.67,728850],["2012-09-07",4354.67,4423.79,4285.55,4354.67,554830],["2012-09-10",4285.55,4354.67,4147.3,4147.3,1571340],["2012-09-11",4009.06,4216.42,3939.94,4078.18,870680],["2012-09-12",4078.18,4216.42,4078.18,4078.18,692740],["2012-09-13",4078.18,4216.42,4009.06,4216.42,689570],["2012-09-14",4423.79,4423.79,4423.79,4423.79,1598080],["2012-09-17",4562.03,4631.15,4492.91,4492.91,1163970],["2012-09-18",4423.79,4492.91,4285.55,4285.55,1169600],["2012-09-19",4147.3,4354.67,4147.3,4285.55,1046620],["2012-09-20",4216.42,4285.55,4078.18,4216.42,1067940],["2012-09-21",4285.55,4354.67,4216.42,4354.67,561830],["2012-09-24",4285.55,4285.55,4147.3,4216.42,596670],["2012-09-25",4147.3,4285.55,4078.18,4147.3,393630],["2012-09-26",4216.42,4354.67,4216.42,4354.67,816000],["2012-09-27",4354.67,4354.67,4147.3,4216.42,497080],["2012-09-28",4216.42,4285.55,4216.42,4216.42,421890],["2012-10-01",4216.42,4285.55,4009.06,4078.18,1221990],["2012-10-02",4078.18,4147.3,4009.06,4078.18,547670],["2012-10-03",4147.3,4216.42,4147.3,4216.42,765690],["2012-10-04",4147.3,4216.42,4078.18,4147.3,457590],["2012-10-05",4078.18,4216.42,4078.18,4216.42,412310],["2012-10-08",4216.42,4423.79,4216.42,4354.67,1233850],["2012-10-09",4354.67,4423.79,4285.55,4285.55,819620],["2012-10-10",4354.67,4492.91,4285.55,4492.91,1610750],["2012-10-11",4631.15,4700.28,4562.03,4631.15,3092910],["2012-10-12",4562.03,4631.15,4423.79,4562.03,957160],["2012-10-15",4492.91,4562.03,4354.67,4354.67,1126240],["2012-10-16",4423.79,4562.03,4423.79,4562.03,1537290],["2012-10-17",4562.03,4562.03,4354.67,4423.79,1165440],["2012-10-18",4423.79,4492.91,4354.67,4354.67,581510],["2012-10-19",4423.79,4492.91,4216.42,4423.79,1742560],["2012-10-22",4354.67,4354.67,4216.42,4285.55,835300],["2012-10-23",4285.55,4354.67,4216.42,4285.55,372550],["2012-10-24",4216.42,4285.55,4147.3,4216.42,936760],["2012-10-25",4216.42,4216.42,4078.18,4147.3,880940],["2012-10-26",4147.3,4285.55,4147.3,4147.3,558360],["2012-10-29",4216.42,4216.42,4147.3,4216.42,275240],["2012-10-30",4216.42,4216.42,4078.18,4147.3,619110],["2012-10-31",4078.18,4147.3,4009.06,4078.18,631180],["2012-11-01",4147.3,4147.3,4078.18,4078.18,500930],["2012-11-02",3939.94,4009.06,3939.94,3939.94,1705480],["2012-11-05",3870.81,3939.94,3801.69,3801.69,917160],["2012-11-06",3870.81,3870.81,3663.45,3732.57,563020],["2012-11-07",3801.69,3870.81,3732.57,3870.81,547100],["2012-11-08",3939.94,3939.94,3870.81,3870.81,692050],["2012-11-09",3870.81,3939.94,3870.81,3939.94,734230],["2012-11-12",4009.06,4078.18,3939.94,4078.18,965050],["2012-11-13",4078.18,4147.3,4009.06,4078.18,767530],["2012-11-14",4078.18,4147.3,4078.18,4078.18,755460],["2012-11-15",4009.06,4078.18,3939.94,3939.94,1051730],["2012-11-16",3939.94,4078.18,3939.94,4009.06,703870],["2012-11-19",4009.06,4009.06,3870.81,3939.94,379410],["2012-11-20",3870.81,4009.06,3870.81,3939.94,315060],["2012-11-21",3939.94,4009.06,3870.81,3870.81,282280],["2012-11-22",3939.94,3939.94,3870.81,3939.94,118200],["2012-11-23",3939.94,3939.94,3870.81,3939.94,221580],["2012-11-26",3870.81,3939.94,3801.69,3870.81,263480],["2012-11-27",3870.81,3939.94,3801.69,3870.81,239610],["2012-11-28",3870.81,3870.81,3801.69,3801.69,298350],["2012-11-29",3801.69,3870.81,3801.69,3870.81,123130],["2012-11-30",3870.81,3870.81,3801.69,3801.69,201130],["2012-12-03",3801.69,3870.81,3732.57,3870.81,346820],["2012-12-04",3801.69,3939.94,3801.69,3939.94,328780],["2012-12-05",3939.94,4078.18,3870.81,3939.94,762450],["2012-12-06",3939.94,4009.06,3870.81,3939.94,565160],["2012-12-07",4078.18,4078.18,4078.18,4078.18,744390],["2012-12-10",4216.42,4216.42,4147.3,4216.42,2156340],["2012-12-11",4285.55,4285.55,4078.18,4147.3,992450],["2012-12-12",4078.18,4354.67,4009.06,4216.42,1435560],["2012-12-13",4147.3,4285.55,4078.18,4078.18,1093120],["2012-12-14",4078.18,4147.3,4009.06,4078.18,728260],["2012-12-17",4009.06,4147.3,4009.06,4078.18,853810],["2012-12-18",4078.18,4147.3,4009.06,4009.06,888430],["2012-12-19",4078.18,4147.3,4078.18,4147.3,862390],["2012-12-20",4147.3,4216.42,4078.18,4147.3,857380],["2012-12-21",4078.18,4147.3,4009.06,4078.18,568030],["2012-12-24",4078.18,4147.3,4078.18,4147.3,500920],["2012-12-25",4147.3,4147.3,4078.18,4078.18,857240],["2012-12-26",4078.18,4216.42,4009.06,4216.42,1516260],["2012-12-27",4285.55,4423.79,4285.55,4285.55,2394600],["2012-12-28",4354.67,4423.79,4216.42,4423.79,1135480],["2013-01-02",4492.91,4631.15,4423.79,4562.03,1554210],["2013-01-03",4492.91,4562.03,4354.67,4354.67,1827210],["2013-01-04",4285.55,4492.91,4216.42,4354.67,1523400],["2013-01-07",4492.91,4562.03,4354.67,4562.03,2902040],["2013-01-08",4492.91,4700.28,4423.79,4562.03,1661710],["2013-01-09",4700.28,4769.4,4354.67,4423.79,2525510],["2013-01-10",4423.79,4492.91,4285.55,4492.91,1450050],["2013-01-11",4631.15,4631.15,4354.67,4354.67,1377420],["2013-01-14",4354.67,4562.03,4354.67,4562.03,2516130],["2013-01-15",4631.15,4838.52,4562.03,4838.52,3244550],["2013-01-16",4907.64,4976.76,4769.4,4769.4,1706350],["2013-01-17",4700.28,4769.4,4562.03,4562.03,1470860],["2013-01-18",4562.03,4562.03,4423.79,4562.03,1238020],["2013-01-21",4562.03,4631.15,4492.91,4631.15,461860],["2013-01-22",4562.03,4631.15,4354.67,4423.79,902730],["2013-01-23",4423.79,4423.79,4216.42,4216.42,664990],["2013-01-24",4285.55,4423.79,4285.55,4354.67,950670],["2013-01-25",4423.79,4492.91,4354.67,4423.79,729750],["2013-01-28",4492.91,4631.15,4423.79,4492.91,1399250],["2013-01-29",4423.79,4562.03,4423.79,4492.91,1313410],["2013-01-30",4492.91,4700.28,4423.79,4700.28,1384350],["2013-01-31",4631.15,4700.28,4562.03,4562.03,946530],["2013-02-01",4492.91,4562.03,4423.79,4562.03,619760],["2013-02-04",4562.03,4562.03,4492.91,4492.91,540250],["2013-02-05",4492.91,4492.91,4423.79,4423.79,824730],["2013-02-06",4492.91,4562.03,4423.79,4492.91,509560],["2013-02-07",4492.91,4769.4,4492.91,4631.15,1920400],["2013-02-08",4631.15,4838.52,4562.03,4700.28,1583000],["2013-02-18",4769.4,4976.76,4700.28,4976.76,2395340],["2013-02-19",4907.64,5115.01,4769.4,4838.52,1925560],["2013-02-20",4838.52,4907.64,4700.28,4838.52,1065770],["2013-02-21",4838.52,5115.01,4631.15,4631.15,3481440],["2013-02-22",4769.4,4838.52,4492.91,4562.03,1612750],["2013-02-25",4562.03,4700.28,4562.03,4631.15,652530],["2013-02-26",4562.03,4631.15,4354.67,4354.67,2175000],["2013-02-27",4285.55,4354.67,4147.3,4285.55,870100],["2013-02-28",4354.67,4423.79,4216.42,4354.67,750740],["2013-03-01",4354.67,4354.67,4216.42,4285.55,858950],["2013-03-04",4285.55,4285.55,4009.06,4078.18,903420],["2013-03-05",4078.18,4147.3,3939.94,4009.06,640180],["2013-03-06",4078.18,4147.3,4009.06,4078.18,233920],["2013-03-07",4078.18,4147.3,4009.06,4078.18,390450],["2013-03-08",4147.3,4147.3,4078.18,4147.3,297830],["2013-03-11",4147.3,4354.67,4078.18,4285.55,787000],["2013-03-12",4285.55,4354.67,4078.18,4216.42,531100],["2013-03-13",4216.42,4285.55,4147.3,4147.3,342320],["2013-03-14",4147.3,4216.42,4078.18,4147.3,393060],["2013-03-15",4147.3,4216.42,4147.3,4216.42,288910],["2013-03-18",4216.42,4285.55,4147.3,4147.3,414390],["2013-03-19",4147.3,4147.3,4078.18,4147.3,236640],["2013-03-20",4147.3,4216.42,4147.3,4147.3,243500],["2013-03-21",4147.3,4216.42,4078.18,4078.18,162170],["2013-03-22",4078.18,4147.3,3870.81,4009.06,574030],["2013-03-25",3939.94,4078.18,3870.81,4009.06,476870],["2013-03-26",4009.06,4078.18,3939.94,4009.06,201670],["2013-03-27",4009.06,4078.18,3939.94,4009.06,293460],["2013-03-28",4009.06,4078.18,3939.94,3939.94,362540],["2013-03-29",3939.94,3939.94,3801.69,3939.94,226830],["2013-04-01",4009.06,4078.18,3870.81,4078.18,301130],["2013-04-02",4078.18,4216.42,4009.06,4009.06,446620],["2013-04-03",4009.06,4078.18,3939.94,4009.06,406750],["2013-04-04",4009.06,4078.18,3939.94,3939.94,249510],["2013-04-05",3939.94,4147.3,3939.94,4147.3,759070],["2013-04-08",4147.3,4216.42,4078.18,4078.18,294070],["2013-04-09",4078.18,4354.67,4009.06,4354.67,1661230],["2013-04-10",4423.79,4423.79,4078.18,4078.18,930370],["2013-04-11",4147.3,4216.42,4078.18,4147.3,418450],["2013-04-12",4147.3,4147.3,4009.06,4009.06,739970],["2013-04-15",4009.06,4009.06,3801.69,3870.81,560370],["2013-04-16",3870.81,3939.94,3732.57,3870.81,661420],["2013-04-17",3870.81,3939.94,3870.81,3870.81,167840],["2013-04-18",3870.81,3870.81,3732.57,3732.57,218460],["2013-04-22",3801.69,3801.69,3663.45,3732.57,259250],["2013-04-23",3732.57,3801.69,3663.45,3663.45,672560],["2013-04-24",3663.45,3732.57,3594.33,3594.33,428920],["2013-04-25",3594.33,3732.57,3594.33,3732.57,226180],["2013-04-26",3732.57,3732.57,3594.33,3594.33,322610],["2013-05-02",3594.33,3663.45,3594.33,3663.45,119350],["2013-05-03",3663.45,3663.45,3594.33,3594.33,136800],["2013-05-06",3663.45,3801.69,3663.45,3801.69,818560],["2013-05-07",3870.81,3939.94,3732.57,3801.69,338770],["2013-05-08",3801.69,3870.81,3663.45,3663.45,284660],["2013-05-09",3732.57,3801.69,3732.57,3801.69,381630],["2013-05-10",3732.57,3801.69,3663.45,3732.57,255470],["2013-05-13",3732.57,3732.57,3663.45,3732.57,204810],["2013-05-14",3663.45,3663.45,3594.33,3594.33,395630],["2013-05-15",3525.21,3732.57,3525.21,3594.33,346410],["2013-05-16",3594.33,3732.57,3594.33,3594.33,578060],["2013-05-17",3663.45,3663.45,3594.33,3594.33,193400],["2013-05-20",3594.33,3732.57,3594.33,3663.45,473060],["2013-05-21",3663.45,3801.69,3663.45,3732.57,577550],["2013-05-22",3732.57,3870.81,3732.57,3732.57,1185050],["2013-05-23",3801.69,3870.81,3732.57,3801.69,946800],["2013-05-24",3801.69,3870.81,3732.57,3801.69,195900],["2013-05-27",3870.81,4009.06,3801.69,3939.94,1001160],["2013-05-28",3939.94,4009.06,3939.94,4009.06,786990],["2013-05-29",4078.18,4078.18,3870.81,3870.81,1159010],["2013-05-30",3870.81,3939.94,3870.81,3939.94,388360],["2013-05-31",4009.06,4078.18,3870.81,3939.94,646430],["2013-06-03",3939.94,4009.06,3870.81,3939.94,567350],["2013-06-04",3870.81,3939.94,3801.69,3801.69,724680],["2013-06-05",3801.69,3870.81,3732.57,3870.81,249490],["2013-06-06",3801.69,3870.81,3732.57,3801.69,398890],["2013-06-07",3801.69,3939.94,3801.69,3939.94,805610],["2013-06-10",3939.94,3939.94,3801.69,3801.69,359070],["2013-06-11",3801.69,3870.81,3801.69,3801.69,280700],["2013-06-12",3801.69,3870.81,3732.57,3801.69,258660],["2013-06-13",3801.69,3801.69,3732.57,3801.69,232610],["2013-06-14",3870.81,3870.81,3732.57,3801.69,226210],["2013-06-17",3801.69,3870.81,3732.57,3732.57,518180],["2013-06-18",3663.45,3732.57,3594.33,3732.57,303790],["2013-06-19",3801.69,3801.69,3663.45,3732.57,240560],["2013-06-20",3732.57,3732.57,3663.45,3663.45,314760],["2013-06-21",3663.45,3663.45,3594.33,3663.45,299670],["2013-06-24",3663.45,3732.57,3525.21,3594.33,250720],["2013-06-25",3525.21,3594.33,3386.96,3456.08,1060080],["2013-06-26",3456.08,3525.21,3456.08,3456.08,200950],["2013-06-27",3456.08,3594.33,3456.08,3525.21,241920],["2013-06-28",3525.21,3594.33,3456.08,3456.08,361960],["2013-07-01",3525.21,3525.21,3456.08,3456.08,185400],["2013-07-02",3525.21,3594.33,3525.21,3525.21,309070],["2013-07-03",3525.21,3594.33,3456.08,3456.08,183840],["2013-07-04",3525.21,3525.21,3456.08,3456.08,160960],["2013-07-05",3525.21,3525.21,3386.96,3456.08,143260],["2013-07-08",3456.08,3525.21,3456.08,3456.08,120050],["2013-07-09",3525.21,3525.21,3456.08,3525.21,81350],["2013-07-10",3525.21,3525.21,3456.08,3456.08,31360],["2013-07-11",3456.08,3456.08,3386.96,3386.96,277240],["2013-07-12",3456.08,3525.21,3386.96,3456.08,199360],["2013-07-15",3456.08,3525.21,3386.96,3456.08,96740],["2013-07-16",3456.08,3456.08,3386.96,3456.08,134020],["2013-07-17",3456.08,3456.08,3386.96,3456.08,96880],["2013-07-18",3386.96,3456.08,3386.96,3386.96,79590],["2013-07-19",3386.96,3456.08,3386.96,3386.96,157150],["2013-07-22",3386.96,3386.96,3317.84,3317.84,279570],["2013-07-23",3317.84,3317.84,3248.72,3248.72,220410],["2013-07-24",3179.6,3248.72,3110.48,3179.6,578420],["2013-07-25",3179.6,3179.6,3041.35,3041.35,344820],["2013-07-26",3041.35,3179.6,3041.35,3110.48,157990],["2013-07-29",3110.48,3110.48,2903.11,2903.11,266610],["2013-07-30",2972.23,2972.23,2833.99,2833.99,176660],["2013-07-31",2833.99,2972.23,2833.99,2972.23,311750],["2013-08-01",3179.6,3179.6,3110.48,3179.6,546860],["2013-08-02",3317.84,3386.96,3248.72,3248.72,508390],["2013-08-05",3179.6,3248.72,3110.48,3110.48,342930],["2013-08-06",3110.48,3179.6,3041.35,3110.48,138720],["2013-08-07",3110.48,3179.6,3041.35,3041.35,106690],["2013-08-08",3110.48,3110.48,3041.35,3041.35,143950],["2013-08-09",3041.35,3110.48,2972.23,2972.23,247050],["2013-08-12",3041.35,3041.35,2972.23,2972.23,109910],["2013-08-13",3041.35,3041.35,2903.11,2903.11,106070],["2013-08-14",2903.11,3041.35,2903.11,3041.35,232670],["2013-08-15",3041.35,3110.48,3041.35,3041.35,201940],["2013-08-16",3110.48,3110.48,2972.23,3041.35,182860],["2013-08-19",3110.48,3179.6,2972.23,3110.48,475290],["2013-08-20",3110.48,3179.6,3041.35,3110.48,372280],["2013-08-21",3110.48,3179.6,3110.48,3179.6,402560],["2013-08-22",3110.48,3179.6,3041.35,3110.48,326590],["2013-08-23",3041.35,3110.48,2972.23,3041.35,128530],["2013-08-26",3041.35,3041.35,2903.11,3041.35,128280],["2013-08-27",3041.35,3041.35,2903.11,2903.11,123060],["2013-08-28",2972.23,2972.23,2833.99,2903.11,297560],["2013-08-29",2903.11,2972.23,2833.99,2903.11,130060],["2013-08-30",2903.11,2972.23,2833.99,2903.11,108480],["2013-09-03",2903.11,2972.23,2833.99,2903.11,112110],["2013-09-04",2833.99,2903.11,2764.87,2764.87,701770],["2013-09-05",2764.87,2833.99,2695.75,2764.87,264330],["2013-09-06",2764.87,2833.99,2764.87,2764.87,200890],["2013-09-09",2764.87,2764.87,2626.62,2626.62,355780],["2013-09-10",2695.75,2764.87,2626.62,2695.75,346030],["2013-09-11",2695.75,2764.87,2626.62,2695.75,411160],["2013-09-12",2695.75,2764.87,2695.75,2695.75,172350],["2013-09-13",2695.75,2833.99,2695.75,2833.99,574030],["2013-09-16",2903.11,2903.11,2764.87,2764.87,266600],["2013-09-17",2764.87,2833.99,2695.75,2764.87,212610],["2013-09-18",2764.87,2764.87,2695.75,2695.75,395990],["2013-09-19",2695.75,2764.87,2695.75,2695.75,174270],["2013-09-20",2764.87,2764.87,2695.75,2695.75,73660],["2013-09-23",2695.75,2833.99,2695.75,2833.99,213290],["2013-09-24",2764.87,2903.11,2764.87,2833.99,275240],["2013-09-25",2833.99,2972.23,2833.99,2972.23,984640],["2013-09-26",2972.23,3179.6,2972.23,3179.6,968100],["2013-09-27",3110.48,3179.6,3041.35,3110.48,733590],["2013-09-30",3110.48,3317.84,3110.48,3317.84,982370],["2013-10-01",3248.72,3386.96,3179.6,3248.72,892910],["2013-10-02",3248.72,3317.84,3179.6,3317.84,622860],["2013-10-03",3248.72,3248.72,3179.6,3179.6,522780],["2013-10-04",3179.6,3248.72,3179.6,3248.72,257660],["2013-10-07",3248.72,3248.72,3110.48,3179.6,714570],["2013-10-08",3110.48,3386.96,3110.48,3386.96,2277290],["2013-10-09",3525.21,3594.33,3525.21,3594.33,1842450],["2013-10-10",3594.33,3732.57,3525.21,3525.21,1025780],["2013-10-11",3525.21,3594.33,3317.84,3386.96,1808910],["2013-10-14",3317.84,3456.08,3248.72,3317.84,1116220],["2013-10-15",3317.84,3525.21,3317.84,3525.21,1172350],["2013-10-16",3525.21,3594.33,3456.08,3456.08,962980],["2013-10-17",3525.21,3594.33,3386.96,3525.21,1094000],["2013-10-18",3525.21,3594.33,3456.08,3525.21,829910],["2013-10-21",3525.21,3732.57,3525.21,3594.33,1527540],["2013-10-22",3594.33,3594.33,3456.08,3525.21,848200],["2013-10-23",3525.21,3594.33,3456.08,3456.08,1357600],["2013-10-24",3525.21,3663.45,3456.08,3525.21,2171800],["2013-10-25",3525.21,3732.57,3525.21,3663.45,1800640],["2013-10-28",3732.57,3870.81,3663.45,3870.81,2397790],["2013-10-29",3870.81,3939.94,3663.45,3801.69,1997410],["2013-10-30",3801.69,4009.06,3732.57,3801.69,1556340],["2013-10-31",3870.81,3939.94,3801.69,3939.94,1273470],["2013-11-01",3870.81,3939.94,3801.69,3870.81,997990],["2013-11-04",3870.81,4078.18,3870.81,4078.18,2257530],["2013-11-05",4078.18,4216.42,4009.06,4147.3,1357640],["2013-11-06",4147.3,4216.42,4009.06,4216.42,1575240],["2013-11-07",4147.3,4216.42,4009.06,4009.06,2057470],["2013-11-08",4009.06,4147.3,3939.94,4078.18,1061660],["2013-11-11",4078.18,4147.3,4009.06,4147.3,1462810],["2013-11-12",4147.3,4147.3,3939.94,3939.94,1882650],["2013-11-13",3939.94,4009.06,3801.69,3801.69,1472670],["2013-11-14",3870.81,3939.94,3801.69,3939.94,988170],["2013-11-15",3939.94,4009.06,3870.81,3939.94,1048100],["2013-11-18",4078.18,4147.3,4078.18,4147.3,1169150],["2013-11-19",4285.55,4423.79,4216.42,4354.67,4687090],["2013-11-20",4285.55,4562.03,4285.55,4562.03,2783710],["2013-11-21",4631.15,4838.52,4492.91,4492.91,4392120],["2013-11-22",4492.91,4631.15,4423.79,4492.91,1977750],["2013-11-25",4562.03,4700.28,4492.91,4492.91,1649490],["2013-11-26",4492.91,4700.28,4423.79,4631.15,2123800],["2013-11-27",4700.28,4769.4,4423.79,4631.15,2131630],["2013-11-28",4631.15,4631.15,4492.91,4562.03,1625890],["2013-11-29",4562.03,4562.03,4354.67,4423.79,2265190],["2013-12-02",4354.67,4492.91,4354.67,4423.79,725180],["2013-12-03",4492.91,4700.28,4492.91,4631.15,1834540],["2013-12-04",4631.15,4631.15,4492.91,4562.03,942250],["2013-12-05",4562.03,4631.15,4492.91,4562.03,730260],["2013-12-06",4562.03,4562.03,4423.79,4492.91,1129770],["2013-12-09",4492.91,4562.03,4423.79,4423.79,963730],["2013-12-10",4423.79,4492.91,4354.67,4354.67,810050],["2013-12-11",4354.67,4423.79,4078.18,4147.3,1824470],["2013-12-12",4147.3,4285.55,4078.18,4216.42,544280],["2013-12-13",4216.42,4354.67,4147.3,4285.55,989350],["2013-12-16",4216.42,4354.67,4147.3,4216.42,474890],["2013-12-17",4216.42,4492.91,4216.42,4492.91,2151980],["2013-12-18",4492.91,4562.03,4423.79,4492.91,1512870],["2013-12-19",4631.15,4769.4,4631.15,4700.28,1636470],["2013-12-20",4631.15,4838.52,4562.03,4631.15,2618750],["2013-12-23",4838.52,4907.64,4838.52,4907.64,3282370],["2013-12-24",4976.76,4976.76,4769.4,4838.52,1360900],["2013-12-25",4838.52,4838.52,4700.28,4769.4,1143600],["2013-12-26",4769.4,4976.76,4769.4,4769.4,1253360],["2013-12-27",4769.4,4838.52,4700.28,4700.28,1117190],["2013-12-30",4700.28,4769.4,4423.79,4423.79,1578440],["2013-12-31",4492.91,4631.15,4423.79,4631.15,991270],["2014-01-02",4700.28,4700.28,4562.03,4562.03,723130],["2014-01-03",4631.15,4631.15,4492.91,4562.03,473360],["2014-01-06",4631.15,4769.4,4631.15,4769.4,812370],["2014-01-07",4838.52,4838.52,4562.03,4631.15,908530],["2014-01-08",4631.15,4700.28,4562.03,4562.03,865660],["2014-01-09",4562.03,4838.52,4562.03,4769.4,1911830],["2014-01-10",4838.52,4838.52,4631.15,4631.15,715380],["2014-01-13",4631.15,4700.28,4631.15,4700.28,842310],["2014-01-14",4631.15,4769.4,4631.15,4700.28,1238080],["2014-01-15",4700.28,4769.4,4562.03,4631.15,1106880],["2014-01-16",4631.15,4700.28,4562.03,4562.03,158650],["2014-01-17",4631.15,4631.15,4492.91,4562.03,686360],["2014-01-20",4492.91,4562.03,4423.79,4423.79,752190],["2014-01-21",4423.79,4700.28,4423.79,4700.28,1168220],["2014-01-22",4700.28,4700.28,4492.91,4562.03,1297740],["2014-01-23",4562.03,4700.28,4492.91,4631.15,665060],["2014-01-24",4700.28,4769.4,4562.03,4769.4,2205270],["2014-01-27",4769.4,4838.52,4700.28,4838.52,559300],["2014-02-06",4769.4,4838.52,4769.4,4769.4,602260],["2014-02-07",4769.4,4907.64,4700.28,4700.28,1472410],["2014-02-10",4700.28,4838.52,4700.28,4838.52,839860],["2014-02-11",4907.64,5115.01,4769.4,4907.64,4079230],["2014-02-12",4907.64,5045.88,4838.52,5045.88,2226740],["2014-02-13",5184.13,5391.49,5115.01,5322.37,3787130],["2014-02-14",5322.37,5391.49,5184.13,5253.25,2219520],["2014-02-17",5184.13,5322.37,5115.01,5184.13,2418540],["2014-02-18",5253.25,5460.61,5184.13,5391.49,2205520],["2014-02-19",5460.61,5460.61,5253.25,5391.49,2085310],["2014-02-20",5391.49,5460.61,5045.88,5045.88,3547860],["2014-02-21",5045.88,5115.01,4907.64,5045.88,1169670],["2014-02-24",5045.88,5184.13,4976.76,5115.01,887230],["2014-02-25",5115.01,5184.13,5045.88,5115.01,1090920],["2014-02-26",5115.01,5184.13,4976.76,5184.13,1434520],["2014-02-27",5184.13,5391.49,5115.01,5184.13,2383200],["2014-02-28",5184.13,5184.13,5115.01,5184.13,841950],["2014-03-03",5184.13,5184.13,4907.64,4976.76,1183190],["2014-03-04",4976.76,5045.88,4907.64,5045.88,774250],["2014-03-05",5045.88,5115.01,4976.76,5045.88,587880],["2014-03-06",5115.01,5322.37,5045.88,5253.25,1904820],["2014-03-07",5253.25,5391.49,5184.13,5253.25,1112540],["2014-03-10",5253.25,5598.86,5253.25,5598.86,3166780],["2014-03-11",5667.98,5667.98,5460.61,5529.74,1821990],["2014-03-12",5529.74,5529.74,5322.37,5322.37,1568100],["2014-03-13",5253.25,5598.86,5253.25,5529.74,1580110],["2014-03-14",5529.74,5598.86,5322.37,5460.61,1640970],["2014-03-17",5460.61,5598.86,5460.61,5529.74,2026300],["2014-03-18",5529.74,5667.98,5460.61,5529.74,2603840],["2014-03-19",5529.74,5737.1,5460.61,5667.98,2566620],["2014-03-20",5737.1,6013.59,5737.1,5875.34,2566270],["2014-03-21",5875.34,6013.59,5806.22,5944.47,1609180],["2014-03-24",6013.59,6151.83,5875.34,6082.71,2591850],["2014-03-25",6082.71,6151.83,5806.22,5806.22,3100840],["2014-03-26",5944.47,5944.47,5460.61,5667.98,1726660],["2014-03-27",5667.98,5667.98,5391.49,5529.74,1226860],["2014-03-28",5598.86,5667.98,5460.61,5529.74,865940],["2014-03-31",5598.86,5598.86,5322.37,5322.37,954840],["2014-04-01",5391.49,5460.61,5115.01,5184.13,1524940],["2014-04-02",5253.25,5253.25,4838.52,4976.76,1054840],["2014-04-03",5045.88,5322.37,5045.88,5322.37,888680],["2014-04-04",5253.25,5322.37,5115.01,5253.25,660120],["2014-04-07",5184.13,5391.49,5184.13,5322.37,607160],["2014-04-08",5322.37,5460.61,5253.25,5391.49,605710],["2014-04-10",5391.49,5460.61,5253.25,5322.37,745470],["2014-04-11",5322.37,5391.49,5184.13,5322.37,450510],["2014-04-14",5391.49,5391.49,5184.13,5184.13,520050],["2014-04-15",5184.13,5253.25,4907.64,4907.64,1120980],["2014-04-16",4976.76,4976.76,4631.15,4769.4,858090],["2014-04-17",4907.64,5045.88,4769.4,4976.76,991230],["2014-04-18",4976.76,4976.76,4631.15,4631.15,1055710],["2014-04-21",4700.28,4700.28,4354.67,4492.91,617600],["2014-04-22",4492.91,4769.4,4423.79,4769.4,864750],["2014-04-23",4700.28,4769.4,4631.15,4700.28,770090],["2014-04-24",4631.15,4700.28,4562.03,4562.03,489100],["2014-04-25",4631.15,4700.28,4562.03,4631.15,609570],["2014-04-28",4631.15,4700.28,4562.03,4631.15,411170],["2014-04-29",4562.03,4631.15,4492.91,4631.15,127390],["2014-05-05",4631.15,4631.15,4354.67,4423.79,430540],["2014-05-06",4285.55,4285.55,4147.3,4216.42,1285590],["2014-05-07",4285.55,4285.55,4147.3,4216.42,421540],["2014-05-08",4078.18,4078.18,3939.94,3939.94,831600],["2014-05-09",3801.69,4009.06,3732.57,4009.06,564470],["2014-05-12",3870.81,3870.81,3732.57,3732.57,535920],["2014-05-13",3525.21,3594.33,3525.21,3525.21,954470],["2014-05-14",3386.96,3732.57,3386.96,3732.57,514920],["2014-05-15",3732.57,3870.81,3525.21,3594.33,658040],["2014-05-16",3663.45,3732.57,3525.21,3732.57,221620],["2014-05-19",3594.33,3870.81,3594.33,3801.69,838410],["2014-05-20",3732.57,4009.06,3732.57,4009.06,1169090],["2014-05-21",4009.06,4285.55,3939.94,4285.55,635540],["2014-05-22",4147.3,4285.55,4078.18,4147.3,870250],["2014-05-23",4147.3,4147.3,4009.06,4078.18,500300],["2014-05-26",3939.94,4147.3,3939.94,4147.3,247490],["2014-05-27",4147.3,4354.67,4078.18,4285.55,852870],["2014-05-28",4285.55,4354.67,4216.42,4216.42,983230],["2014-05-29",4216.42,4285.55,4078.18,4078.18,537950],["2014-05-30",4078.18,4147.3,4009.06,4078.18,303690],["2014-06-02",4078.18,4078.18,3939.94,4078.18,218420],["2014-06-03",4078.18,4147.3,4078.18,4078.18,140100],["2014-06-04",4078.18,4078.18,3870.81,3939.94,366260],["2014-06-05",3939.94,4009.06,3870.81,4009.06,238390],["2014-06-06",4009.06,4147.3,4009.06,4078.18,277240],["2014-06-09",4147.3,4147.3,4009.06,4009.06,268160],["2014-06-10",3939.94,4009.06,3939.94,4009.06,134280],["2014-06-11",4009.06,4078.18,3939.94,4078.18,395110],["2014-06-12",4009.06,4147.3,4009.06,4009.06,495710],["2014-06-13",4078.18,4216.42,4009.06,4147.3,968140],["2014-06-16",4216.42,4216.42,4009.06,4078.18,309220],["2014-06-17",4078.18,4147.3,4009.06,4147.3,326950],["2014-06-18",4216.42,4423.79,4216.42,4423.79,3079600],["2014-06-19",4492.91,4700.28,4285.55,4700.28,3164460],["2014-06-20",4769.4,4907.64,4562.03,4562.03,519950],["2014-06-23",4423.79,4562.03,4423.79,4492.91,971300],["2014-06-24",4423.79,4631.15,4354.67,4562.03,1165820],["2014-06-25",4562.03,4769.4,4492.91,4700.28,819580],["2014-06-26",4700.28,4700.28,4562.03,4562.03,1218140],["2014-06-27",4492.91,4562.03,4423.79,4423.79,598570],["2014-06-30",4492.91,4562.03,4423.79,4423.79,849550],["2014-07-01",4423.79,4631.15,4423.79,4492.91,476520],["2014-07-02",4562.03,4631.15,4492.91,4562.03,1036260],["2014-07-03",4562.03,4700.28,4562.03,4631.15,1528770],["2014-07-04",4631.15,4700.28,4562.03,4631.15,1002160],["2014-07-07",4631.15,4769.4,4562.03,4700.28,1463770],["2014-07-08",4700.28,4976.76,4700.28,4907.64,1740090],["2014-07-09",4907.64,5115.01,4838.52,5045.88,2706350],["2014-07-10",4976.76,5115.01,4838.52,4907.64,1955570],["2014-07-11",4907.64,4976.76,4769.4,4838.52,1469760],["2014-07-14",4838.52,4907.64,4838.52,4838.52,321150],["2014-07-15",4838.52,4976.76,4838.52,4907.64,570840],["2014-07-16",4976.76,4976.76,4769.4,4838.52,1109140],["2014-07-17",4838.52,4907.64,4700.28,4838.52,987140],["2014-07-18",4838.52,4838.52,4631.15,4769.4,1267330],["2014-07-21",4769.4,4838.52,4631.15,4700.28,799120],["2014-07-22",4423.79,4562.03,4423.79,4423.79,2825110],["2014-07-23",4354.67,4423.79,4285.55,4423.79,734760],["2014-07-24",4354.67,4492.91,4354.67,4354.67,355650],["2014-07-25",4423.79,4423.79,4216.42,4216.42,367700],["2014-07-28",4216.42,4216.42,3939.94,4009.06,815220],["2014-07-29",4078.18,4147.3,3939.94,4078.18,365610],["2014-07-30",4009.06,4147.3,4009.06,4078.18,261390],["2014-07-31",4078.18,4285.55,4078.18,4216.42,626490],["2014-08-01",4216.42,4216.42,4147.3,4216.42,289120],["2014-08-04",4147.3,4285.55,4147.3,4285.55,271750],["2014-08-05",4216.42,4285.55,4147.3,4216.42,337510],["2014-08-06",4216.42,4285.55,4216.42,4285.55,285390],["2014-08-07",4216.42,4285.55,4147.3,4285.55,369800],["2014-08-08",4285.55,4354.67,4216.42,4285.55,372700],["2014-08-11",4285.55,4492.91,4285.55,4354.67,532590],["2014-08-12",4354.67,4423.79,4216.42,4216.42,190510],["2014-08-13",4216.42,4354.67,4216.42,4354.67,105690],["2014-08-14",4354.67,4354.67,4285.55,4354.67,208900],["2014-08-15",4285.55,4423.79,4216.42,4354.67,752790],["2014-08-18",4354.67,4562.03,4354.67,4492.91,1122490],["2014-08-19",4492.91,4631.15,4492.91,4562.03,1190700],["2014-08-20",4562.03,4838.52,4562.03,4838.52,1993830],["2014-08-21",4907.64,4976.76,4838.52,4838.52,860090],["2014-08-22",4838.52,5115.01,4838.52,4976.76,2168450],["2014-08-25",5045.88,5115.01,4976.76,4976.76,1361050],["2014-08-26",5045.88,5115.01,4907.64,5045.88,943750],["2014-08-27",5045.88,5045.88,4769.4,4976.76,1335430],["2014-08-28",4976.76,5322.37,4907.64,5253.25,2827640],["2014-08-29",5253.25,5253.25,5115.01,5184.13,725510],["2014-09-03",5253.25,5391.49,5184.13,5184.13,767570],["2014-09-04",5184.13,5391.49,5115.01,5322.37,1821170],["2014-09-05",5322.37,5391.49,5253.25,5322.37,813570],["2014-09-08",5253.25,5391.49,5184.13,5391.49,1168770],["2014-09-09",5253.25,5322.37,5045.88,5045.88,2359990],["2014-09-10",4976.76,5184.13,4976.76,5184.13,1258980],["2014-09-11",5184.13,5253.25,5115.01,5184.13,691420],["2014-09-12",5184.13,5253.25,5115.01,5184.13,790410],["2014-09-15",5184.13,5322.37,5184.13,5184.13,1180690],["2014-09-16",5184.13,5529.74,5184.13,5529.74,3584200],["2014-09-17",5737.1,5806.22,5598.86,5667.98,2518170],["2014-09-18",5598.86,5737.1,5391.49,5460.61,1904360],["2014-09-19",5460.61,5806.22,5460.61,5806.22,2139330],["2014-09-22",5944.47,6082.71,5875.34,5944.47,2014430],["2014-09-23",5944.47,6013.59,5875.34,5875.34,1054590],["2014-09-24",5875.34,5944.47,5806.22,5875.34,996710],["2014-09-25",5875.34,6082.71,5806.22,6013.59,1742500],["2014-09-26",6082.71,6082.71,5875.34,5875.34,822370],["2014-09-29",5875.34,5944.47,5737.1,5737.1,867660],["2014-09-30",5667.98,6013.59,5598.86,5875.34,2525680],["2014-10-01",5944.47,6220.95,5944.47,6151.83,1163340],["2014-10-02",6151.83,6290.07,6082.71,6220.95,952890],["2014-10-03",6220.95,6566.56,6220.95,6566.56,3149850],["2014-10-06",6704.8,6981.29,6635.68,6912.17,1175830],["2014-10-07",6912.17,7188.66,6843.05,6981.29,1245990],["2014-10-08",6912.17,7050.41,6843.05,6981.29,1631880],["2014-10-09",7050.41,7465.14,6981.29,7257.78,1987060],["2014-10-10",7188.66,7534.26,6773.93,7119.53,2699160],["2014-10-13",7050.41,7050.41,6635.68,6704.8,2603850],["2014-10-14",6704.8,6843.05,6290.07,6290.07,2022890],["2014-10-15",6290.07,6359.2,6082.71,6290.07,1088610],["2014-10-16",6220.95,6290.07,6013.59,6151.83,1440220],["2014-10-17",6220.95,6359.2,6082.71,6359.2,1249950],["2014-10-20",6428.32,6497.44,6220.95,6220.95,553190],["2014-10-21",6220.95,6359.2,6082.71,6220.95,488220],["2014-10-22",6220.95,6497.44,6220.95,6428.32,1164260],["2014-10-23",6428.32,6428.32,6220.95,6290.07,928640],["2014-10-24",6290.07,6290.07,6013.59,6151.83,904640],["2014-10-27",6222.54,6293.25,5868.99,6081.12,1348940],["2014-10-28",6010.41,6151.83,5939.7,6081.12,378500],["2014-10-29",6151.83,6293.25,6081.12,6293.25,2499830],["2014-10-30",6293.25,6363.96,6222.54,6222.54,1248980],["2014-10-31",6293.25,6646.81,6293.25,6646.81,1099780],["2014-11-03",6788.23,6929.65,6646.81,6788.23,3247660],["2014-11-04",6858.94,6858.94,6788.23,6788.23,1789560],["2014-11-05",6858.94,6858.94,6646.81,6788.23,880780],["2014-11-06",6788.23,6858.94,6717.52,6788.23,672320],["2014-11-07",6788.23,6858.94,6717.52,6788.23,768190],["2014-11-10",6929.65,7212.49,6929.65,7071.07,1156960],["2014-11-11",7071.07,7071.07,6858.94,6858.94,560480],["2014-11-12",7000.36,7141.78,6929.65,7141.78,962600],["2014-11-13",7141.78,7212.49,7000.36,7000.36,792270],["2014-11-14",6929.65,7071.07,6929.65,7000.36,1069170],["2014-11-17",7000.36,7212.49,7000.36,7071.07,818610],["2014-11-18",7071.07,7495.33,7071.07,7283.2,2209700],["2014-11-19",7353.91,7353.91,7141.78,7283.2,925000],["2014-11-20",7212.49,7495.33,7212.49,7495.33,735170],["2014-11-21",7495.33,7919.6,7495.33,7636.76,2593700],["2014-11-24",7636.76,7707.47,7566.04,7566.04,1065810],["2014-11-25",7566.04,7848.89,7566.04,7848.89,493250],["2014-11-26",7848.89,7848.89,7424.62,7778.18,1629450],["2014-11-27",7707.47,7778.18,7566.04,7778.18,1611660],["2014-11-28",7778.18,7919.6,7707.47,7848.89,1804520],["2014-12-01",7848.89,7919.6,7778.18,7778.18,607860],["2014-12-02",7707.47,7778.18,7636.76,7636.76,512440],["2014-12-03",7566.04,7707.47,7495.33,7636.76,724500],["2014-12-04",7707.47,7919.6,7636.76,7707.47,1283590],["2014-12-05",7707.47,7778.18,7636.76,7778.18,639360],["2014-12-08",7778.18,7778.18,7636.76,7636.76,162920],["2014-12-09",7566.04,7566.04,7141.78,7283.2,1377930],["2014-12-10",7000.36,7495.33,7000.36,7495.33,425420],["2014-12-11",7424.62,7566.04,7283.2,7495.33,188370],["2014-12-12",7424.62,7495.33,7424.62,7495.33,117200],["2014-12-15",7283.2,7495.33,7212.49,7353.91,91920],["2014-12-16",7353.91,7424.62,7212.49,7283.2,479360],["2014-12-17",7283.2,7353.91,6788.23,6929.65,365430],["2014-12-18",7000.36,7212.49,7000.36,7212.49,263900],["2014-12-19",7212.49,7212.49,6858.94,6929.65,137220],["2014-12-22",6858.94,7212.49,6858.94,7141.78,205340],["2014-12-23",7141.78,7212.49,7000.36,7141.78,237260],["2014-12-24",7071.07,7141.78,7000.36,7071.07,262130],["2014-12-25",7000.36,7071.07,6717.52,6717.52,238610],["2014-12-26",6717.52,6858.94,6576.1,6788.23,500680],["2014-12-29",6576.1,6788.23,6363.96,6717.52,227770],["2014-12-30",6576.1,6788.23,6293.25,6788.23,364730],["2014-12-31",6858.94,7141.78,6858.94,7000.36,208910],["2015-01-05",7141.78,7141.78,6858.94,7141.78,248160],["2015-01-06",7000.36,7636.76,7000.36,7636.76,1005970],["2015-01-07",7778.18,7919.6,7636.76,7848.89,738320],["2015-01-08",7848.89,7990.31,7778.18,7919.6,644650],["2015-01-09",7919.6,8273.15,7919.6,8273.15,1132880],["2015-01-12",8273.15,8273.15,8061.02,8131.73,851480],["2015-01-13",8061.02,8202.44,7990.31,8131.73,744810],["2015-01-14",7919.6,8202.44,7919.6,8202.44,1318040],["2015-01-15",8202.44,8343.86,8202.44,8202.44,341790],["2015-01-16",8131.73,8202.44,7919.6,8131.73,366900],["2015-01-19",7990.31,8202.44,7919.6,7990.31,228040],["2015-01-20",7990.31,7990.31,7495.33,7495.33,1331770],["2015-01-21",7495.33,7848.89,7495.33,7636.76,675710],["2015-01-22",7636.76,7707.47,7566.04,7707.47,65540],["2015-01-23",7707.47,7707.47,7495.33,7636.76,296190],["2015-01-26",7566.04,7707.47,7566.04,7636.76,128200],["2015-01-27",7636.76,7636.76,7141.78,7424.62,496850],["2015-01-28",7353.91,7495.33,7283.2,7353.91,242070],["2015-01-29",7283.2,7424.62,7283.2,7353.91,141600],["2015-01-30",7424.62,7424.62,7212.49,7283.2,87790],["2015-02-02",7283.2,7353.91,7141.78,7141.78,119890],["2015-02-03",7353.91,7353.91,6929.65,6929.65,103250],["2015-02-04",7000.36,7353.91,7000.36,7353.91,187460],["2015-02-05",7353.91,7636.76,7353.91,7424.62,153490],["2015-02-06",7707.47,7919.6,7636.76,7919.6,664770],["2015-02-09",8131.73,8131.73,7919.6,8061.02,239200],["2015-02-10",8061.02,8202.44,8061.02,8131.73,332060],["2015-02-11",8273.15,8485.28,8273.15,8414.57,580600],["2015-02-12",8414.57,8697.42,8414.57,8626.71,825690],["2015-02-13",8626.71,8697.42,8485.28,8626.71,551670],["2015-02-24",8485.28,8697.42,8485.28,8485.28,161700],["2015-02-25",8343.86,8555.99,8273.15,8273.15,411670],["2015-02-26",8343.86,8343.86,8202.44,8202.44,190370],["2015-02-27",8343.86,8626.71,8343.86,8485.28,157490],["2015-03-02",8485.28,8555.99,8414.57,8414.57,134440],["2015-03-03",8485.28,8768.13,8485.28,8697.42,425560],["2015-03-04",8838.84,9263.1,8838.84,9263.1,922530],["2015-03-05",9475.23,9616.66,9404.52,9616.66,1121390],["2015-03-06",9333.81,9616.66,9333.81,9475.23,294810],["2015-03-09",9475.23,9475.23,9192.39,9333.81,221280],["2015-03-10",9333.81,9404.52,9263.1,9404.52,167320],["2015-03-11",9263.1,9616.66,9263.1,9475.23,414770],["2015-03-12",9475.23,9616.66,9333.81,9475.23,4676650],["2015-03-13",9545.94,9545.94,9404.52,9475.23,96290],["2015-03-16",9475.23,9545.94,9404.52,9475.23,580280],["2015-03-17",9404.52,9545.94,9333.81,9545.94,910750],["2015-03-18",9616.66,10111.63,9616.66,9828.79,19920370],["2015-03-19",10111.63,10111.63,9687.37,9828.79,180680],["2015-03-20",9687.37,9899.5,9545.94,9687.37,160470],["2015-03-23",9758.08,9828.79,9545.94,9687.37,201960],["2015-03-24",9616.66,9687.37,9475.23,9687.37,120620],["2015-03-25",9687.37,9758.08,9616.66,9616.66,92770],["2015-03-26",9616.66,9758.08,9616.66,9687.37,97820],["2015-03-27",9758.08,9828.79,9616.66,9616.66,272270],["2015-03-30",9758.08,9758.08,9545.94,9545.94,186690],["2015-03-31",9545.94,9616.66,9545.94,9545.94,94340],["2015-04-01",9545.94,9545.94,9333.81,9545.94,33070],["2015-04-02",9545.94,9758.08,9404.52,9616.66,69800],["2015-04-03",9758.08,9758.08,9475.23,9475.23,39370],["2015-04-06",9545.94,9828.79,9545.94,9687.37,8298244],["2015-04-07",9899.5,9970.21,9828.79,9970.21,311780],["2015-04-08",10111.63,10111.63,9899.5,9899.5,76650],["2015-04-09",9899.5,10535.89,9899.5,10394.47,669990],["2015-04-10",10606.6,10606.6,10323.76,10394.47,173430],["2015-04-13",10748.03,10748.03,10323.76,10465.18,48650],["2015-04-14",10253.05,10535.89,9970.21,10111.63,137020],["2015-04-15",10111.63,10253.05,9828.79,10111.63,54140],["2015-04-16",10253.05,10394.47,10111.63,10253.05,153440],["2015-04-17",10253.05,10394.47,10182.34,10323.76,108870],["2015-04-20",10465.18,10465.18,10253.05,10253.05,465290],["2015-04-21",10111.63,10394.47,10111.63,10323.76,177340],["2015-04-22",10253.05,10253.05,9899.5,9899.5,28900],["2015-04-23",10111.63,10182.34,10040.92,10111.63,379860],["2015-04-24",10111.63,10111.63,10040.92,10111.63,1116470],["2015-04-27",9970.21,9970.21,9828.79,9970.21,1148380],["2015-05-04",9970.21,9970.21,9475.23,9616.66,257220],["2015-05-05",9616.66,10040.92,9404.52,9687.37,68600],["2015-05-06",9616.66,9687.37,9545.94,9687.37,76800],["2015-05-07",9687.37,10111.63,9687.37,9970.21,452490],["2015-05-08",10182.34,10182.34,9970.21,10111.63,113630],["2015-05-11",10111.63,10111.63,9970.21,10111.63,19110],["2015-05-12",9970.21,10040.92,9828.79,9970.21,226050],["2015-05-13",9970.21,10040.92,9970.21,9970.21,38980],["2015-05-14",9758.08,10040.92,9758.08,10040.92,17460],["2015-05-15",10111.63,10111.63,9899.5,10040.92,34330],["2015-05-18",10040.92,10040.92,9899.5,9970.21,61050],["2015-05-19",9899.5,9970.21,9899.5,9970.21,131860],["2015-05-20",9970.21,10040.92,9899.5,9970.21,252570],["2015-05-21",9828.79,9970.21,9828.79,9970.21,19950],["2015-05-22",9970.21,10535.89,9899.5,10394.47,623150],["2015-05-25",10394.47,10535.89,10323.76,10394.47,218380],["2015-05-26",10253.05,10465.18,10182.34,10394.47,81840],["2015-05-27",10253.05,10394.47,10111.63,10323.76,566210],["2015-05-28",10253.05,10465.18,10253.05,10323.76,177180],["2015-05-29",10253.05,10253.05,9970.21,10111.63,148220],["2015-06-01",10040.92,10111.63,9899.5,9970.21,194250],["2015-06-02",9899.5,10182.34,9899.5,10040.92,115980],["2015-06-03",10040.92,10323.76,10040.92,10253.05,384320],["2015-06-04",10323.76,10323.76,10040.92,10040.92,29530],["2015-06-05",10111.63,10394.47,10040.92,10182.34,328720],["2015-06-08",10323.76,10323.76,10111.63,10182.34,118410],["2015-06-09",10111.63,10111.63,10040.92,10040.92,199250],["2015-06-10",9970.21,10182.34,9970.21,10040.92,47940],["2015-06-11",10040.92,10182.34,9970.21,10040.92,61640],["2015-06-12",9970.21,10111.63,9828.79,9899.5,175950],["2015-06-15",9899.5,10040.92,9899.5,10040.92,23770],["2015-06-16",9899.5,9970.21,9828.79,9899.5,36130],["2015-06-17",9899.5,9899.5,9758.08,9828.79,49930],["2015-06-18",9899.5,9899.5,9758.08,9899.5,29410],["2015-06-19",9899.5,9970.21,9828.79,9899.5,46740],["2015-06-22",9758.08,9899.5,9687.37,9899.5,16480],["2015-06-23",9758.08,9828.79,9616.66,9758.08,50770],["2015-06-24",9899.5,9899.5,9616.66,9758.08,36800],["2015-06-25",9545.94,9687.37,9545.94,9616.66,33590],["2015-06-26",9616.66,9899.5,9616.66,9828.79,41380],["2015-06-29",9828.79,9828.79,9687.37,9758.08,50890],["2015-06-30",9687.37,9687.37,9616.66,9687.37,31400],["2015-07-01",9616.66,9687.37,9545.94,9687.37,39820],["2015-07-02",9545.94,9687.37,9545.94,9687.37,21090],["2015-07-03",9687.37,9828.79,9616.66,9616.66,18010],["2015-07-06",10111.63,10111.63,9687.37,9758.08,24550],["2015-07-07",9616.66,9828.79,9616.66,9828.79,23040],["2015-07-08",9616.66,9828.79,9545.94,9758.08,17710],["2015-07-09",9758.08,9758.08,9475.23,9475.23,11140],["2015-07-10",9616.66,9616.66,9475.23,9545.94,8050],["2015-07-13",9687.37,9687.37,9404.52,9616.66,660],["2015-07-14",9192.39,9616.66,9192.39,9616.66,127760],["2015-07-15",9333.81,9616.66,9263.1,9333.81,6630],["2015-07-16",9192.39,9333.81,9192.39,9333.81,20480],["2015-07-17",9475.23,9475.23,9192.39,9192.39,159280],["2015-07-20",9121.68,9475.23,9050.97,9475.23,40620],["2015-07-21",9121.68,9475.23,9121.68,9475.23,19510],["2015-07-22",9404.52,9475.23,9121.68,9475.23,322520],["2015-07-23",9475.23,9687.37,9475.23,9475.23,200560],["2015-07-24",9758.08,9758.08,9475.23,9616.66,177080],["2015-07-27",9828.79,10040.92,9545.94,10040.92,292660],["2015-07-28",10040.92,10040.92,9758.08,9899.5,117520],["2015-07-29",9545.94,9899.5,9545.94,9828.79,29770],["2015-07-30",9758.08,9758.08,9475.23,9545.94,3580],["2015-07-31",9545.94,9616.66,9404.52,9404.52,38490],["2015-08-03",9333.81,9475.23,9263.1,9475.23,47500],["2015-08-04",9263.1,9616.66,9263.1,9475.23,4370],["2015-08-05",9475.23,9475.23,9333.81,9475.23,6820],["2015-08-06",9616.66,9616.66,9404.52,9475.23,250],["2015-08-07",9475.23,9475.23,9333.81,9404.52,6520],["2015-08-10",9404.52,9545.94,9404.52,9404.52,4400],["2015-08-11",9333.81,9404.52,9263.1,9263.1,44690],["2015-08-12",9121.68,9263.1,9121.68,9263.1,15060],["2015-08-13",9263.1,9687.37,9050.97,9475.23,61570],["2015-08-14",9333.81,9545.94,9333.81,9404.52,15060],["2015-08-17",9192.39,9192.39,8909.55,9192.39,14060],["2015-08-18",9192.39,9192.39,9121.68,9192.39,2770],["2015-08-19",9192.39,9263.1,9121.68,9263.1,20070],["2015-08-20",9121.68,9263.1,9050.97,9192.39,1050],["2015-08-21",9050.97,9192.39,8697.42,9121.68,37670],["2015-08-24",9121.68,9121.68,8697.42,9050.97,153220],["2015-08-25",8768.13,9050.97,8768.13,9050.97,95300],["2015-08-26",9050.97,9404.52,8980.26,9333.81,421420],["2015-08-27",9545.94,9545.94,9263.1,9404.52,170110],["2015-08-28",9404.52,9475.23,9333.81,9333.81,65560],["2015-08-31",9333.81,9333.81,9050.97,9333.81,20650],["2015-09-01",9333.81,9333.81,9050.97,9192.39,61450],["2015-09-03",9121.68,9333.81,9121.68,9333.81,78860],["2015-09-04",9192.39,9263.1,9050.97,9263.1,23370],["2015-09-07",9192.39,9192.39,9050.97,9121.68,10510],["2015-09-08",9050.97,9192.39,8980.26,9192.39,5960],["2015-09-09",9192.39,9192.39,9121.68,9192.39,53670],["2015-09-10",9192.39,9192.39,9192.39,9192.39,29100],["2015-09-11",9192.39,9263.1,9050.97,9192.39,31500],["2015-09-14",9050.97,9192.39,9050.97,9192.39,58790],["2015-09-15",9050.97,9192.39,8909.55,9121.68,14300],["2015-09-16",9121.68,9121.68,9050.97,9050.97,4920],["2015-09-17",8980.26,9192.39,8980.26,9121.68,4220],["2015-09-18",9121.68,9121.68,8980.26,8980.26,5990],["2015-09-21",8980.26,8980.26,8414.57,8414.57,245250],["2015-09-22",8414.57,8768.13,8414.57,8768.13,141680],["2015-09-23",8768.13,8838.84,8768.13,8838.84,36290],["2015-09-24",8697.42,8768.13,8626.71,8697.42,421520],["2015-09-25",8697.42,8768.13,8626.71,8697.42,823010],["2015-09-28",8697.42,8768.13,8555.99,8555.99,15580],["2015-09-29",8697.42,8697.42,8414.57,8626.71,4980],["2015-09-30",8697.42,8838.84,8626.71,8768.13,192360],["2015-10-01",8768.13,8768.13,8273.15,8485.28,102370],["2015-10-02",8485.28,8838.84,8414.57,8414.57,69830],["2015-10-05",8263.23,8971.51,8263.23,8578.02,150940],["2015-10-06",8814.11,8814.11,8420.63,8578.02,282220],["2015-10-07",8578.02,8656.72,8420.63,8499.32,128270],["2015-10-08",8499.32,8814.11,8499.32,8814.11,282160],["2015-10-09",8814.11,9365.0,8814.11,9365.0,573540],["2015-10-12",9365.0,9443.69,9128.9,9128.9,58690],["2015-10-13",8971.51,9365.0,8971.51,9207.6,94900],["2015-10-14",9128.9,9128.9,8892.81,9128.9,89380],["2015-10-15",8971.51,9050.21,8735.42,8814.11,300130],["2015-10-16",8892.81,9207.6,8814.11,8814.11,210640],["2015-10-19",9050.21,9050.21,8971.51,9050.21,117570],["2015-10-20",9128.9,9128.9,8892.81,8971.51,694190],["2015-10-21",8892.81,8971.51,8656.72,8892.81,114600],["2015-10-22",8814.11,8892.81,8656.72,8892.81,862770],["2015-10-23",8735.42,8971.51,8735.42,8892.81,80450],["2015-10-26",8814.11,8892.81,8735.42,8735.42,226140],["2015-10-27",8892.81,8892.81,8735.42,8814.11,112520],["2015-10-28",8814.11,8814.11,8578.02,8656.72,360190],["2015-10-29",8578.02,8735.42,8578.02,8735.42,157130],["2015-10-30",8656.72,8814.11,8656.72,8735.42,90960],["2015-11-02",8656.72,8735.42,8656.72,8656.72,69300],["2015-11-03",8735.42,8735.42,8578.02,8656.72,106890],["2015-11-04",8656.72,8656.72,8499.32,8578.02,58830],["2015-11-05",8578.02,8578.02,8420.63,8499.32,92480],["2015-11-06",8656.72,8656.72,8263.23,8263.23,214840],["2015-11-09",8420.63,8499.32,8263.23,8341.93,738630],["2015-11-10",8420.63,8420.63,8263.23,8341.93,171640],["2015-11-11",8341.93,8341.93,8184.53,8263.23,283000],["2015-11-12",8263.23,8341.93,8184.53,8341.93,158860],["2015-11-13",8341.93,8814.11,8341.93,8656.72,300040],["2015-11-16",8578.02,8578.02,8420.63,8420.63,115210],["2015-11-17",8420.63,8499.32,8341.93,8420.63,71010],["2015-11-18",8341.93,8420.63,8263.23,8263.23,176310],["2015-11-19",8263.23,8341.93,8184.53,8184.53,229700],["2015-11-20",8263.23,8420.63,8184.53,8184.53,126170],["2015-11-23",8263.23,8735.42,8263.23,8656.72,483280],["2015-11-24",8656.72,8735.42,8420.63,8499.32,99440],["2015-11-25",8499.32,8656.72,8341.93,8656.72,245360],["2015-11-26",8656.72,8656.72,8263.23,8341.93,258580],["2015-11-27",8341.93,8420.63,8263.23,8341.93,79260],["2015-11-30",8420.63,8420.63,8184.53,8341.93,317730],["2015-12-01",8263.23,8499.32,8263.23,8341.93,98460],["2015-12-02",8578.02,8814.11,8578.02,8656.72,425730],["2015-12-03",8735.42,9128.9,8735.42,8892.81,1333840],["2015-12-04",8971.51,8971.51,8656.72,8814.11,350940],["2015-12-07",8814.11,8814.11,8656.72,8656.72,150040],["2015-12-08",8578.02,8578.02,8420.63,8578.02,562020],["2015-12-09",8578.02,8656.72,8499.32,8499.32,196630],["2015-12-10",8420.63,8578.02,8341.93,8420.63,241390],["2015-12-11",8420.63,8499.32,8263.23,8341.93,191820],["2015-12-14",8341.93,8420.63,8263.23,8263.23,136530],["2015-12-15",8341.93,8499.32,8263.23,8499.32,182080],["2015-12-16",8341.93,8420.63,8341.93,8341.93,109350],["2015-12-17",8420.63,8499.32,8341.93,8341.93,115890],["2015-12-18",8420.63,8892.81,8420.63,8578.02,1004680],["2015-12-21",8578.02,8656.72,8499.32,8499.32,210660],["2015-12-22",8656.72,8656.72,8499.32,8578.02,93590],["2015-12-23",8499.32,8499.32,8420.63,8420.63,212490],["2015-12-24",8420.63,8578.02,8420.63,8499.32,86990],["2015-12-25",8420.63,8499.32,8341.93,8341.93,199370],["2015-12-28",8420.63,8499.32,8341.93,8420.63,181340],["2015-12-29",8420.63,8735.42,8341.93,8735.42,591070],["2015-12-30",8735.42,8735.42,8578.02,8656.72,176980],["2015-12-31",8499.32,8814.11,8499.32,8814.11,250380],["2016-01-04",8656.72,8814.11,8578.02,8578.02,349180],["2016-01-05",8578.02,9050.21,8578.02,8892.81,1520950],["2016-01-06",9050.21,9443.69,8971.51,9443.69,847110],["2016-01-07",9679.79,9994.58,9443.69,9758.48,1765060],["2016-01-08",9522.39,9679.79,9365.0,9443.69,1093850],["2016-01-11",9365.0,9443.69,9207.6,9286.3,289530],["2016-01-12",9207.6,9915.88,9128.9,9837.18,1192540],["2016-01-13",9915.88,9994.58,9601.09,9679.79,686700],["2016-01-14",9443.69,9915.88,9443.69,9758.48,1143000],["2016-01-15",9915.88,10309.37,9915.88,10073.27,939120],["2016-01-18",9601.09,9994.58,9522.39,9837.18,947810],["2016-01-19",9758.48,10073.27,9522.39,9758.48,564930],["2016-01-20",9679.79,10073.27,9522.39,9601.09,721410],["2016-01-21",9522.39,9758.48,9286.3,9286.3,746750],["2016-01-22",9286.3,9837.18,9286.3,9837.18,1149890],["2016-01-25",9837.18,10388.06,9837.18,10309.37,1343450],["2016-01-26",9915.88,10309.37,9758.48,10073.27,645070],["2016-01-27",10230.67,10230.67,9915.88,9994.58,752200],["2016-01-28",9837.18,10151.97,9758.48,9837.18,657050],["2016-01-29",9837.18,10151.97,9837.18,9915.88,702480],["2016-02-01",9915.88,9994.58,9601.09,9679.79,678680],["2016-02-02",9601.09,9679.79,9443.69,9443.69,729430],["2016-02-03",9443.69,9837.18,9365.0,9601.09,213660],["2016-02-04",9758.48,9837.18,9443.69,9443.69,319020],["2016-02-05",9443.69,9522.39,9365.0,9443.69,455990],["2016-02-15",9365.0,9837.18,9365.0,9758.48,562900],["2016-02-16",9837.18,10073.27,9837.18,9837.18,871640],["2016-02-17",9837.18,9915.88,9679.79,9679.79,475610],["2016-02-18",9679.79,9758.48,9522.39,9679.79,780830],["2016-02-19",9601.09,9679.79,9522.39,9522.39,536510],["2016-02-22",9601.09,9758.48,9522.39,9679.79,442610],["2016-02-23",9679.79,9758.48,9601.09,9601.09,523800],["2016-02-24",9522.39,9679.79,9443.69,9522.39,284470],["2016-02-25",9522.39,9758.48,9522.39,9679.79,606650],["2016-02-26",9679.79,9758.48,9601.09,9679.79,216030],["2016-02-29",9679.79,9679.79,9443.69,9443.69,339080],["2016-03-01",9522.39,9601.09,9443.69,9443.69,358850],["2016-03-02",9522.39,9679.79,9443.69,9522.39,545230],["2016-03-03",9679.79,9758.48,9522.39,9522.39,595040],["2016-03-04",9601.09,9679.79,9522.39,9601.09,252670],["2016-03-07",9443.69,9679.79,9443.69,9443.69,368620],["2016-03-08",9443.69,9443.69,9050.21,9207.6,1174100],["2016-03-09",9207.6,9365.0,9207.6,9286.3,377970],["2016-03-10",9286.3,9286.3,9128.9,9207.6,514900],["2016-03-11",9207.6,9365.0,9128.9,9207.6,1111460],["2016-03-14",9286.3,9522.39,9286.3,9443.69,466430],["2016-03-15",9443.69,9443.69,9286.3,9365.0,466410],["2016-03-16",9286.3,9365.0,9207.6,9365.0,589450],["2016-03-17",9443.69,9443.69,9286.3,9286.3,201880],["2016-03-18",9365.0,9365.0,9207.6,9286.3,183280],["2016-03-21",9207.6,9286.3,9128.9,9128.9,309460],["2016-03-22",9128.9,9128.9,8971.51,9050.21,836460],["2016-03-23",9050.21,9128.9,9050.21,9050.21,436620],["2016-03-24",9050.21,9050.21,8892.81,8892.81,357440],["2016-03-25",8814.11,8971.51,8735.42,8814.11,349580],["2016-03-28",8814.11,8892.81,8735.42,8892.81,252350],["2016-03-29",8814.11,8971.51,8735.42,8735.42,311150],["2016-03-30",8735.42,8735.42,8499.32,8656.72,494510],["2016-03-31",8814.11,9207.6,8735.42,8971.51,814830],["2016-04-01",8971.51,9050.21,8892.81,9050.21,551000],["2016-04-04",8971.51,8971.51,8814.11,8814.11,140420],["2016-04-05",8735.42,8892.81,8656.72,8735.42,227460],["2016-04-06",8814.11,9050.21,8814.11,8971.51,660900],["2016-04-07",8971.51,9050.21,8735.42,8814.11,491720],["2016-04-08",8814.11,8971.51,8814.11,8892.81,430280],["2016-04-11",8971.51,9207.6,8892.81,8971.51,629940],["2016-04-12",9207.6,9443.69,9050.21,9050.21,1601640],["2016-04-13",9128.9,9128.9,9050.21,9050.21,399620],["2016-04-14",8971.51,9128.9,8892.81,9050.21,1108270],["2016-04-15",8971.51,8971.51,8420.63,8420.63,2028550],["2016-04-19",8420.63,8420.63,8105.84,8105.84,801180],["2016-04-20",8105.84,8105.84,7554.96,7554.96,1323680],["2016-04-21",7554.96,8027.14,7554.96,8027.14,1147380],["2016-04-22",8027.14,8105.84,7791.05,8105.84,332190],["2016-04-25",7948.44,8027.14,7791.05,7869.74,458060],["2016-04-26",7869.74,8027.14,7791.05,8027.14,409900],["2016-04-27",8027.14,8105.84,7948.44,7948.44,238980],["2016-04-28",7948.44,8027.14,7869.74,7869.74,195410],["2016-04-29",7869.74,8027.14,7869.74,8027.14,245560],["2016-05-04",7948.44,7948.44,7791.05,7869.74,130540],["2016-05-05",7869.74,7948.44,7791.05,7791.05,504420],["2016-05-06",7869.74,7948.44,7712.35,7948.44,246270],["2016-05-09",7948.44,7948.44,7869.74,7869.74,198690],["2016-05-10",7869.74,7948.44,7791.05,7869.74,132720],["2016-05-11",7869.74,7869.74,7712.35,7712.35,196040],["2016-05-12",7712.35,7712.35,7397.56,7554.96,304060],["2016-05-13",7476.26,7476.26,7082.77,7161.47,1156390],["2016-05-16",7240.17,7240.17,6846.68,6925.38,624980],["2016-05-17",7004.07,7397.56,7004.07,7240.17,323260],["2016-05-18",7240.17,7240.17,7082.77,7161.47,142080],["2016-05-19",7161.47,7161.47,7082.77,7161.47,67850],["2016-05-20",7161.47,7240.17,7004.07,7082.77,164700],["2016-05-23",7318.86,7318.86,7004.07,7004.07,254030],["2016-05-24",7240.17,7240.17,7004.07,7082.77,61080],["2016-05-25",7161.47,7240.17,7004.07,7082.77,134560],["2016-05-26",7082.77,7082.77,6925.38,7004.07,95440],["2016-05-27",7004.07,7082.77,6846.68,7004.07,39920],["2016-05-30",6925.38,7082.77,6925.38,7004.07,581300],["2016-05-31",7082.77,7240.17,7004.07,7240.17,602720],["2016-06-01",7240.17,7397.56,7161.47,7397.56,1151140],["2016-06-02",7397.56,7869.74,7397.56,7633.65,1158500],["2016-06-03",7633.65,7791.05,7554.96,7633.65,1468960],["2016-06-06",7554.96,7791.05,7476.26,7633.65,408110],["2016-06-07",7712.35,8027.14,7712.35,7869.74,1326670],["2016-06-08",7948.44,7948.44,7869.74,7948.44,765300],["2016-06-09",7948.44,8027.14,7869.74,7948.44,1663090],["2016-06-10",7948.44,7948.44,7712.35,7712.35,426120],["2016-06-13",7633.65,7791.05,7633.65,7791.05,263990],["2016-06-14",7791.05,8263.23,7712.35,8263.23,1446190],["2016-06-15",8341.93,8499.32,8184.53,8341.93,1247280],["2016-06-16",8184.53,8341.93,8027.14,8105.84,1116540],["2016-06-17",8027.14,8263.23,7948.44,8184.53,770430],["2016-06-20",8184.53,8420.63,8027.14,8420.63,736770],["2016-06-21",8341.93,8420.63,8184.53,8263.23,280230],["2016-06-22",8263.23,8263.23,8027.14,8105.84,657600],["2016-06-23",8027.14,8263.23,8027.14,8184.53,1058300],["2016-06-24",8184.53,8184.53,7633.65,7791.05,1176180],["2016-06-27",7791.05,7791.05,7554.96,7791.05,184690],["2016-06-28",7712.35,7869.74,7633.65,7791.05,289880],["2016-06-29",7791.05,7869.74,7633.65,7869.74,818130],["2016-06-30",7712.35,7948.44,7633.65,7948.44,1105580],["2016-07-01",7869.74,8184.53,7791.05,8027.14,889470],["2016-07-04",8027.14,8027.14,7948.44,7948.44,281750],["2016-07-05",7948.44,8027.14,7869.74,7948.44,290620],["2016-07-06",7869.74,7869.74,7791.05,7791.05,376670],["2016-07-07",7791.05,7791.05,7633.65,7712.35,683400],["2016-07-08",7712.35,7869.74,7712.35,7712.35,341510],["2016-07-11",7712.35,7712.35,7554.96,7554.96,290060],["2016-07-12",7554.96,7554.96,7318.86,7397.56,474600],["2016-07-13",7476.26,7712.35,7476.26,7633.65,269150],["2016-07-14",7633.65,7633.65,7318.86,7318.86,235890],["2016-07-15",7476.26,7476.26,7240.17,7240.17,305470],["2016-07-18",7240.17,7240.17,7004.07,7161.47,520450],["2016-07-19",7240.17,7318.86,7004.07,7004.07,288990],["2016-07-20",6767.98,7004.07,6767.98,6846.68,644000],["2016-07-21",6767.98,7004.07,6767.98,6925.38,173320],["2016-07-22",7004.07,7004.07,6610.59,6925.38,226550],["2016-07-25",6925.38,7004.07,6767.98,6925.38,75440],["2016-07-26",6925.38,6925.38,6846.68,6925.38,60710],["2016-07-27",7004.07,7004.07,6846.68,7004.07,181350],["2016-07-28",7004.07,7004.07,6767.98,6767.98,187930],["2016-07-29",6846.68,6925.38,6767.98,6767.98,74040],["2016-08-01",6925.38,6925.38,6610.59,6689.28,268060],["2016-08-02",6531.89,6531.89,6374.49,6374.49,623000],["2016-08-03",6374.49,6531.89,6374.49,6453.19,212000],["2016-08-04",6453.19,6453.19,6374.49,6374.49,161610],["2016-08-05",6374.49,6374.49,6138.4,6374.49,223570],["2016-08-08",6295.8,6453.19,6295.8,6374.49,164310],["2016-08-09",6374.49,6531.89,6374.49,6531.89,115930],["2016-08-10",6453.19,6689.28,6453.19,6531.89,352470],["2016-08-11",6453.19,6610.59,6453.19,6610.59,367790],["2016-08-12",6610.59,6610.59,6453.19,6531.89,302380],["2016-08-15",6453.19,6610.59,6453.19,6531.89,183190],["2016-08-16",6531.89,6689.28,6531.89,6610.59,520670],["2016-08-17",6610.59,6689.28,6531.89,6610.59,527990],["2016-08-18",6610.59,6689.28,6610.59,6689.28,601520],["2016-08-19",6689.28,6689.28,6610.59,6610.59,138210],["2016-08-22",6610.59,6610.59,6531.89,6531.89,215170],["2016-08-23",6610.59,6610.59,6531.89,6531.89,61180],["2016-08-24",6610.59,6610.59,6453.19,6453.19,278130],["2016-08-25",6531.89,6846.68,6531.89,6846.68,316720],["2016-08-26",7082.77,7082.77,6767.98,6846.68,356810],["2016-08-29",6767.98,6767.98,6453.19,6453.19,155220],["2016-08-30",6453.19,6689.28,6453.19,6689.28,348610],["2016-08-31",6767.98,6767.98,6531.89,6531.89,272770],["2016-09-01",6531.89,6610.59,6374.49,6453.19,203100],["2016-09-05",6610.59,6846.68,6610.59,6689.28,1002680],["2016-09-06",6767.98,6767.98,6610.59,6689.28,166910],["2016-09-07",6767.98,7004.07,6689.28,6767.98,1230140],["2016-09-08",6767.98,6767.98,6531.89,6531.89,381220],["2016-09-09",6531.89,6531.89,6453.19,6453.19,187100],["2016-09-12",6453.19,6531.89,6272.19,6295.8,472190],["2016-09-13",5910.18,6287.93,5855.09,5855.09,903550],["2016-09-14",5445.86,5744.91,5445.86,5445.86,1070670],["2016-09-15",5587.52,5587.52,5351.43,5351.43,124140],["2016-09-16",5351.43,5351.43,4981.55,4981.55,622040],["2016-09-19",4981.55,5028.77,4651.02,5028.77,263990],["2016-09-20",4957.94,5178.29,4957.94,5013.03,58850],["2016-09-21",5013.03,5154.68,4855.63,4957.94,398570],["2016-09-22",4957.94,5013.03,4863.5,4863.5,179970],["2016-09-23",4950.07,5154.68,4729.72,5154.68,205610],["2016-09-26",5178.29,5186.16,4879.24,4879.24,127260],["2016-09-27",4879.24,4957.94,4816.28,4879.24,79880],["2016-09-28",4989.42,4989.42,4816.28,4950.07,113840],["2016-09-29",4887.11,4957.94,4721.85,4800.54,156810],["2016-09-30",4721.85,4871.37,4698.24,4871.37,153710],["2016-10-03",4800.54,4800.54,4721.85,4721.85,305940],["2016-10-04",4721.85,4800.54,4721.85,4761.2,234420],["2016-10-05",4721.85,4792.67,4721.85,4792.67,31360],["2016-10-06",4721.85,4957.94,4721.85,4816.28,200740],["2016-10-07",4839.89,5028.77,4839.89,4997.29,235150],["2016-10-10",4965.81,5036.64,4926.46,4926.46,1034610],["2016-10-11",4957.94,4957.94,4824.15,4847.76,2092770],["2016-10-12",4832.02,4855.63,4800.54,4847.76,55220],["2016-10-13",4847.76,4950.07,4839.89,4839.89,110690],["2016-10-14",4847.76,5036.64,4847.76,4957.94,307630],["2016-10-17",4973.68,5075.99,4973.68,5075.99,148960],["2016-10-18",5036.64,5146.81,4957.94,5020.9,398870],["2016-10-19",5020.9,5020.9,4918.59,4926.46,412550],["2016-10-20",4918.59,5036.64,4918.59,4957.94,53140],["2016-10-21",4902.85,4997.29,4902.85,4942.2,89300],["2016-10-24",5005.16,5005.16,4894.98,4934.33,123910],["2016-10-25",4934.33,4934.33,4839.89,4910.72,161640],["2016-10-26",4879.24,4902.85,4800.54,4800.54,211720],["2016-10-27",4808.41,4879.24,4721.85,4792.67,264420],["2016-10-28",4792.67,4800.54,4776.94,4800.54,219470],["2016-10-31",4800.54,4871.37,4792.67,4800.54,204620],["2016-11-01",4769.07,4879.24,4769.07,4839.89,428600],["2016-11-02",4839.89,4871.37,4839.89,4847.76,547330],["2016-11-03",4871.37,4879.24,4816.28,4871.37,253580],["2016-11-04",4855.63,4910.72,4855.63,4879.24,180850],["2016-11-07",4879.24,4997.29,4879.24,4942.2,261270],["2016-11-08",4942.2,4957.94,4879.24,4879.24,168710],["2016-11-09",4879.24,4902.85,4847.76,4879.24,115350],["2016-11-10",4879.24,4918.59,4871.37,4879.24,121160],["2016-11-11",4879.24,4957.94,4871.37,4918.59,222430],["2016-11-14",4918.59,5256.99,4887.11,5241.25,329730],["2016-11-15",5264.86,5461.6,5241.25,5430.12,616440],["2016-11-16",5587.52,5587.52,5217.64,5249.12,175300],["2016-11-17",5201.9,5264.86,5013.03,5075.99,108440],["2016-11-18",5036.64,5091.72,4957.94,5075.99,96880],["2016-11-21",5075.99,5194.03,5075.99,5107.46,212640],["2016-11-22",5107.46,5107.46,4879.24,5036.64,242390],["2016-11-23",5036.64,5036.64,4894.98,5036.64,552590],["2016-11-24",4965.81,5036.64,4942.2,4942.2,262420],["2016-11-25",5036.64,5036.64,4918.59,4942.2,150720],["2016-11-28",4989.42,5075.99,4887.11,4950.07,969920],["2016-11-29",5280.6,5280.6,4951.64,5107.46,116200],["2016-11-30",5107.46,5453.73,5046.87,5453.73,222950],["2016-12-01",5453.73,5488.36,5194.03,5453.73,141470],["2016-12-02",5445.08,5445.08,5323.88,5323.88,68740],["2016-12-05",5280.6,5453.73,5280.6,5453.73,145150],["2016-12-06",5453.73,5488.36,5367.17,5453.73,322560],["2016-12-07",5497.02,5497.02,5375.82,5453.73,585320],["2016-12-08",5375.82,5782.69,5375.82,5782.69,257170],["2016-12-09",5800.0,5800.0,5618.21,5713.43,355980],["2016-12-12",5670.15,5678.81,5583.58,5626.87,526400],["2016-12-13",5609.55,5635.52,5609.55,5626.87,122090],["2016-12-14",5583.58,5678.81,5583.58,5678.81,57440],["2016-12-15",5626.87,5756.72,5626.87,5696.12,99820],["2016-12-16",5626.87,5782.69,5626.87,5704.78,124020],["2016-12-19",5713.43,6102.99,5713.43,5886.57,649500],["2016-12-20",6102.99,6241.49,5973.14,6215.52,1046130],["2016-12-21",6319.41,6319.41,6146.27,6319.41,364380],["2016-12-22",6189.55,6405.97,6146.27,6146.27,546000],["2016-12-23",6146.27,6310.75,5730.75,6059.7,284420],["2016-12-26",6059.7,6146.27,5981.79,6146.27,87570],["2016-12-27",5800.0,6232.84,5800.0,6189.55,41800],["2016-12-28",6232.84,6232.84,6016.42,6189.55,84430],["2016-12-29",6033.73,6319.41,6033.73,6319.41,171450],["2016-12-30",6319.41,6492.54,6232.84,6492.54,248490],["2017-01-03",6492.54,6492.54,6146.27,6345.38,370770],["2017-01-04",6483.88,6483.88,6284.78,6319.41,326820],["2017-01-05",6319.41,6388.66,6276.12,6362.69,181510],["2017-01-06",6241.49,6336.72,6232.84,6267.46,598670],["2017-01-09",6267.46,6483.88,6267.46,6431.94,194390],["2017-01-10",6431.94,6527.17,6319.41,6449.26,148110],["2017-01-11",6449.26,6882.09,6449.26,6734.93,615430],["2017-01-12",6752.24,6838.81,6734.93,6838.81,919840],["2017-01-13",6838.81,6925.38,6795.52,6795.52,355530],["2017-01-16",6665.67,6925.38,6665.67,6830.15,452900],["2017-01-17",6838.81,6882.09,6804.18,6830.15,272430],["2017-01-18",6916.72,6925.38,6708.96,6708.96,418470],["2017-01-19",6752.24,6752.24,6631.05,6665.67,140450],["2017-01-20",6752.24,6752.24,6622.39,6631.05,173440],["2017-01-23",6631.05,6752.24,6631.05,6665.67,103710],["2017-01-24",6882.09,6882.09,6665.67,6864.78,288770],["2017-01-25",6838.81,6882.09,6838.81,6873.44,225610],["2017-02-02",6882.09,6925.38,6873.44,6882.09,106720],["2017-02-03",6882.09,6890.75,6501.2,6882.09,124590],["2017-02-06",6882.09,7141.79,6882.09,7141.79,137980],["2017-02-07",7271.64,7635.23,7185.08,7635.23,705485],["2017-02-08",7791.05,8007.47,7791.05,7877.61,312400],["2017-02-09",7842.99,7877.61,7791.05,7791.05,533930],["2017-02-10",7791.05,7791.05,7514.03,7704.48,335810],["2017-02-13",7617.91,7791.05,7531.35,7791.05,118060],["2017-02-14",7791.05,7877.61,7617.91,7791.05,80730],["2017-02-15",7791.05,7990.15,7791.05,7964.18,429620],["2017-02-16",8007.47,8007.47,7894.93,7964.18,290620],["2017-02-17",7964.18,8319.11,7964.18,8310.45,626620],["2017-02-20",8648.06,8873.14,8639.41,8873.14,1308700],["2017-02-21",9262.69,9479.11,9262.69,9479.11,803000],["2017-02-22",9782.09,9955.23,9089.56,9219.41,800920],["2017-02-23",9176.12,9435.82,8743.29,8916.42,557620],["2017-02-24",9435.82,9522.39,9089.56,9435.82,658970],["2017-02-27",9435.82,9695.53,9349.26,9695.53,597780],["2017-02-28",9565.67,9695.53,9565.67,9695.53,496650],["2017-03-01",9695.53,9695.53,9262.69,9262.69,1159470],["2017-03-02",9522.39,9522.39,9176.12,9305.97,401460],["2017-03-03",9089.56,9522.39,9089.56,9305.97,437220],["2017-03-06",9176.12,9176.12,8656.72,8656.72,136160],["2017-03-07",8050.75,8050.75,8050.75,8050.75,44340],["2017-03-08",7488.06,7488.06,7488.06,7488.06,81270],["2017-03-09",6968.66,8007.47,6968.66,8007.47,1176820],["2017-03-10",8483.58,8483.58,7791.05,7791.05,153070],["2017-03-13",7626.57,7791.05,7358.21,7791.05,67930],["2017-03-14",7574.63,8007.47,7531.35,7704.48,305530],["2017-03-15",7704.48,7791.05,7531.35,7652.54,175650],["2017-03-16",7652.54,7834.33,7652.54,7687.17,175790],["2017-03-17",7617.91,7791.05,7531.35,7617.91,143410],["2017-03-20",7548.66,7548.66,7358.21,7358.21,267060],["2017-03-21",7280.3,7531.35,7271.64,7531.35,86910],["2017-03-22",7574.63,8050.75,7531.35,8050.75,208190],["2017-03-23",8613.44,8613.44,8223.88,8604.78,559640],["2017-03-24",8223.88,8570.15,8137.32,8310.45,169370],["2017-03-27",7730.45,8050.75,7730.45,7920.9,105310],["2017-03-28",7920.9,7920.9,7661.2,7860.3,101910],["2017-03-29",7617.91,7877.61,7617.91,7808.36,303280],["2017-03-30",7617.91,7825.67,7617.91,7808.36,95940],["2017-03-31",7695.82,7877.61,7695.82,7877.61,155560],["2017-04-03",7877.61,8137.32,7817.02,8050.75,219950],["2017-04-04",8223.88,8223.88,8050.75,8094.03,210610],["2017-04-05",7964.18,8102.69,7964.18,8007.47,69100],["2017-04-07",7877.61,8024.78,7877.61,7964.18,66190],["2017-04-10",8007.47,8007.47,7617.91,7617.91,150420],["2017-04-11",7617.91,7877.61,7609.26,7609.26,203650],["2017-04-12",7609.26,7661.2,7609.26,7635.23,120560],["2017-04-13",7617.91,7704.48,7617.91,7704.48,17820],["2017-04-14",7877.61,7877.61,7617.91,7704.48,102260],["2017-04-17",7877.61,7877.61,7635.23,7773.73,6140],["2017-04-18",7444.78,7791.05,7444.78,7773.73,4170],["2017-04-19",7877.61,7877.61,7540.0,7704.48,27450],["2017-04-20",7540.0,7695.82,7444.78,7617.91,151740],["2017-04-21",7470.75,7695.82,7470.75,7678.51,3440],["2017-04-24",7479.41,7678.51,7470.75,7470.75,19660],["2017-04-25",7444.78,7704.48,7444.78,7574.63,5949449],["2017-04-26",7384.18,7617.91,7384.18,7617.91,30100],["2017-04-27",7617.91,7791.05,7540.0,7617.91,2848002],["2017-04-28",7453.44,7617.91,7453.44,7531.35,53950],["2017-05-03",7548.66,7548.66,7505.38,7548.66,97320],["2017-05-04",7609.26,7661.2,7020.6,7098.51,958592],["2017-05-05",7193.73,7591.94,7193.73,7591.94,75400],["2017-05-08",7591.94,7791.05,7591.94,7704.48,152710],["2017-05-09",7730.45,7730.45,7531.35,7626.57,675014],["2017-05-10",7626.57,7626.57,7514.03,7531.35,61970],["2017-05-11",7531.35,7617.91,7531.35,7531.35,72380],["2017-05-12",7531.35,7574.63,7522.69,7565.97,39010],["2017-05-15",7565.97,7574.63,7531.35,7565.97,105520],["2017-05-16",7548.66,7704.48,7548.66,7661.2,61420],["2017-05-17",7548.66,7687.17,7548.66,7661.2,39560],["2017-05-18",7548.66,7617.91,7548.66,7617.91,15360],["2017-05-19",7617.91,8137.32,7583.29,7964.18,281780],["2017-05-22",7817.02,8137.32,7817.02,8111.35,227060],["2017-05-23",7964.18,8111.35,7929.55,8033.44,300930],["2017-05-24",8033.44,8587.47,8033.44,8518.21,639490],["2017-05-25",8743.29,8743.29,8552.84,8656.72,256810],["2017-05-26",8743.29,8786.57,8656.72,8700.0,269960],["2017-05-29",8743.29,9305.97,8656.72,9219.41,610060],["2017-05-30",9219.41,9522.39,9219.41,9219.41,378780],["2017-05-31",9392.54,9392.54,9089.56,9176.12,343590],["2017-06-01",9176.12,9176.12,8916.42,9002.99,218660],["2017-06-02",9002.99,9349.26,9002.99,9176.12,425930],["2017-06-05",9219.41,9435.82,9219.41,9305.97,505850],["2017-06-06",9479.11,9522.39,9089.56,9219.41,193390],["2017-06-07",9132.84,9176.12,8959.7,9089.56,253540],["2017-06-08",9349.26,9479.11,8916.42,9089.56,388690],["2017-06-09",9176.12,9262.69,9089.56,9089.56,193290],["2017-06-12",9089.56,9089.56,8916.42,8916.42,157470],["2017-06-13",8570.15,8829.85,8570.15,8656.72,733950],["2017-06-14",9089.56,9089.56,8656.72,8959.7,1692400],["2017-06-15",8959.7,8959.7,8829.85,8916.42,148610],["2017-06-16",8916.42,9089.56,8829.85,8959.7,138140],["2017-06-19",8959.7,9046.27,8700.0,8959.7,1394290],["2017-06-20",8959.7,8959.7,8743.29,8743.29,199490],["2017-06-21",8959.7,8959.7,8743.29,8829.85,200300],["2017-06-22",8829.85,8873.14,8700.0,8700.0,76640],["2017-06-23",8829.85,9305.97,8829.85,9219.41,889710],["2017-06-26",9219.41,9305.97,9002.99,9002.99,246520],["2017-06-27",9089.56,9089.56,8916.42,8959.7,80380],["2017-06-28",8959.7,9132.84,8829.85,9132.84,300310],["2017-06-29",9132.84,9132.84,8743.29,8786.57,318740],["2017-06-30",8700.0,8873.14,8700.0,8743.29,206400],["2017-07-03",8743.29,8916.42,8570.15,8570.15,201570],["2017-07-04",8630.75,8743.29,8570.15,8656.72,128370],["2017-07-05",8656.72,8743.29,8223.88,8570.15,190210],["2017-07-06",8570.15,8570.15,8483.58,8561.5,91070],["2017-07-07",8526.87,8613.44,8518.21,8518.21,144170],["2017-07-10",8570.15,8959.7,8483.58,8743.29,295130],["2017-07-11",8829.85,8829.85,8656.72,8743.29,2035550],["2017-07-12",9089.56,9219.41,8743.29,9176.12,5136460],["2017-07-13",9089.56,9176.12,8873.14,8873.14,631290],["2017-07-14",9089.56,9305.97,9046.27,9046.27,3056240],["2017-07-17",9349.26,9522.39,8916.42,9132.84,1720930],["2017-07-18",9089.56,9089.56,8743.29,8743.29,452250],["2017-07-19",8656.72,8829.85,8500.9,8500.9,1173900],["2017-07-20",8397.02,8397.02,7912.24,8206.57,1899630],["2017-07-21",8483.58,8743.29,8275.82,8405.67,453780],["2017-07-24",8223.88,8388.36,8137.32,8137.32,688730],["2017-07-25",8223.88,8223.88,7791.05,7799.7,304200],["2017-07-26",8120.0,8120.0,7877.61,8111.35,2362942],["2017-07-27",7964.18,8050.75,7920.9,7964.18,153990],["2017-07-28",7920.9,8033.44,7920.9,8007.47,164230],["2017-07-31",8007.47,8007.47,7574.63,7617.91,507030],["2017-08-01",7617.91,7791.05,7574.63,7617.91,230630],["2017-08-02",7617.91,7617.91,7358.21,7488.06,253180],["2017-08-03",7444.78,7964.18,7410.15,7791.05,479080],["2017-08-04",7791.05,8050.75,7704.48,7920.9,183380],["2017-08-07",7920.9,7964.18,7791.05,7860.3,128870],["2017-08-08",7920.9,7920.9,7626.57,7687.17,117920],["2017-08-09",7531.35,7687.17,7531.35,7617.91,233660],["2017-08-10",7617.91,7791.05,7609.26,7773.73,143200],["2017-08-11",7773.73,7773.73,7626.57,7721.79,117670],["2017-08-14",7444.78,7739.11,7444.78,7739.11,191630],["2017-08-15",7704.48,7721.79,7626.57,7704.48,129120],["2017-08-16",7704.48,7704.48,7643.88,7695.82,72500],["2017-08-17",7713.14,7713.14,7643.88,7643.88,136880],["2017-08-18",7643.88,7643.88,7548.66,7574.63,58520],["2017-08-21",7661.2,7704.48,7565.97,7574.63,216830],["2017-08-22",7574.63,7695.82,7574.63,7609.26,329150],["2017-08-23",7617.91,7617.91,7496.72,7574.63,152700],["2017-08-24",7531.35,7617.91,7531.35,7574.63,23650],["2017-08-25",7652.54,7652.54,7453.44,7531.35,70050],["2017-08-28",7591.94,7591.94,7418.81,7427.47,161220],["2017-08-29",7427.47,7488.06,7323.58,7358.21,144040],["2017-08-30",7332.24,7436.12,7280.3,7280.3,720130],["2017-08-31",7280.3,7314.93,7098.51,7124.48,95960],["2017-09-01",7185.08,7185.08,6752.24,7063.88,160910],["2017-09-05",7098.51,7392.84,6916.72,7366.87,398330],["2017-09-06",7366.87,7366.87,7271.64,7314.93,69310],["2017-09-07",7228.36,7574.63,7228.36,7540.0,297300],["2017-09-08",7531.35,7557.32,7531.35,7548.66,121950],["2017-09-11",7574.63,7574.63,7401.49,7401.49,117850],["2017-09-12",7444.78,7444.78,7202.39,7202.39,81990],["2017-09-13",7202.39,7323.58,7202.39,7280.3,58400],["2017-09-14",7271.64,7306.27,7185.08,7202.39,69910],["2017-09-15",7228.36,7271.64,7202.39,7228.36,41480],["2017-09-18",7150.45,7358.21,7107.17,7107.17,186660],["2017-09-19",7176.42,7237.02,7107.17,7185.08,235960],["2017-09-20",7176.42,7271.64,7150.45,7185.08,86060],["2017-09-21",7159.11,7228.36,7159.11,7159.11,114150],["2017-09-22",7124.48,7375.52,7098.51,7375.52,314460],["2017-09-25",7375.52,7574.63,7358.21,7375.52,164340],["2017-09-26",7488.06,7488.06,7271.64,7271.64,113800],["2017-09-27",7150.45,7271.64,7150.45,7185.08,90000],["2017-09-28",7185.08,7358.21,7185.08,7185.08,254680],["2017-09-29",7349.55,7349.55,7150.45,7150.45,101400],["2017-10-02",7150.45,7228.36,7072.54,7098.51,69520],["2017-10-03",7020.6,7185.08,7020.6,7185.08,2182864],["2017-10-04",7202.39,7202.39,7055.23,7185.08,1514430],["2017-10-05",7107.17,7193.73,7107.17,7159.11,35900],["2017-10-06",7176.42,7176.42,7098.51,7150.45,27580],["2017-10-09",7167.76,7167.76,7055.23,7055.23,53080],["2017-10-10",7176.42,7202.39,7081.2,7202.39,126230],["2017-10-11",7202.39,7332.24,7185.08,7211.05,254360],["2017-10-12",7271.64,7704.48,7219.7,7531.35,317600],["2017-10-13",7791.05,8007.47,7782.39,7877.61,1237640],["2017-10-16",7920.9,7920.9,7531.35,7600.6,1325910],["2017-10-17",7791.05,7877.61,7531.35,7531.35,1749290],["2017-10-18",7687.17,7687.17,7444.78,7505.38,1328714],["2017-10-19",7375.52,7488.06,7375.52,7444.78,2008300],["2017-10-20",7444.78,7531.35,7366.87,7462.09,300210],["2017-10-23",7366.87,7453.44,7228.36,7323.58,237180],["2017-10-24",7349.55,7617.91,7332.24,7617.91,1324060],["2017-10-25",7687.17,7739.11,7531.35,7617.91,182670],["2017-10-26",7687.17,7687.17,7358.21,7375.52,42400],["2017-10-27",7358.21,7488.06,7340.9,7340.9,43580],["2017-10-30",7323.58,7358.21,7271.64,7271.64,187380],["2017-10-31",7055.23,7228.36,6925.38,7228.36,271660],["2017-11-01",7089.85,7228.36,7072.54,7185.08,175650],["2017-11-02",7141.79,7349.55,6925.38,6968.66,355290],["2017-11-03",6968.66,7098.51,6925.38,6951.35,363390],["2017-11-06",6951.35,7046.57,6908.06,6968.66,339830],["2017-11-07",7271.64,7401.49,7176.42,7262.99,420240],["2017-11-08",7262.99,7271.64,7098.51,7107.17,109200],["2017-11-09",7107.17,7306.27,7055.23,7141.79,80660],["2017-11-10",7098.51,7211.05,7098.51,7185.08,117820],["2017-11-13",7185.08,7185.08,7055.23,7150.45,62070],["2017-11-14",7185.08,7185.08,7011.94,7011.94,50900],["2017-11-15",7141.79,7271.64,7098.51,7185.08,92920],["2017-11-16",7271.64,7349.55,7185.08,7271.64,779770],["2017-11-17",7358.21,7401.49,7228.36,7280.3,302460],["2017-11-20",7280.3,7427.47,7271.64,7427.47,513950],["2017-11-21",7410.15,7410.15,7185.08,7185.08,799090],["2017-11-22",7185.08,7271.64,7011.94,7098.51,5203930],["2017-11-23",7063.88,7262.99,7020.6,7202.39,549860],["2017-11-24",7211.05,7288.96,7185.08,7254.33,572080],["2017-11-27",7254.33,7254.33,7185.08,7193.73,370720],["2017-11-28",7228.36,7228.36,7115.82,7141.79,364720],["2017-11-29",7141.79,7159.11,7020.6,7029.26,849510],["2017-11-30",7029.26,7029.26,6934.03,7003.29,736000],["2017-12-01",6994.63,7185.08,6994.63,7063.88,250220],["2017-12-04",7063.88,7141.79,7011.94,7020.6,343960],["2017-12-05",7055.23,7055.23,6934.03,6934.03,293530],["2017-12-06",6934.03,6968.66,6890.75,6890.75,287750],["2017-12-07",6890.75,7011.94,6795.52,6821.49,616550],["2017-12-08",6821.49,6847.46,6752.24,6752.24,148250],["2017-12-11",6752.24,6873.44,6648.36,6648.36,1730030],["2017-12-12",6665.67,6821.49,6579.11,6657.02,301840],["2017-12-13",6665.67,6691.64,6648.36,6665.67,177720],["2017-12-14",6708.96,7124.48,6708.96,7098.51,1454670],["2017-12-15",7098.51,7098.51,6951.35,7011.94,251390],["2017-12-18",7011.94,7063.88,6985.97,6985.97,474640],["2017-12-19",6960.0,6994.63,6665.67,6752.24,582980],["2017-12-20",6752.24,7011.94,6752.24,6890.75,360120],["2017-12-21",6890.75,6890.75,6752.24,6873.44,167290],["2017-12-22",6856.12,6856.12,6769.55,6812.84,125950],["2017-12-25",6821.49,6838.81,6786.87,6830.15,258610],["2017-12-26",7070.45,7107.42,6922.58,6922.58,309850],["2017-12-27",6904.09,7024.24,6839.39,6913.33,169950],["2017-12-28",6848.64,6857.88,6746.97,6756.21,1783710],["2017-12-29",6700.76,7015.0,6654.55,7015.0,375360],["2018-01-02",7005.76,7005.76,6848.64,6894.85,242290],["2018-01-03",6922.58,7116.67,6894.85,6931.82,394330],["2018-01-04",6996.52,7264.55,6996.52,7264.55,1269960],["2018-01-05",7393.94,7652.73,7347.73,7541.82,1301580],["2018-01-08",7541.82,7560.3,7264.55,7430.91,699430],["2018-01-09",7403.18,7440.15,7209.09,7255.3,610650],["2018-01-10",7236.82,7412.42,7236.82,7283.03,602120],["2018-01-11",7301.52,7384.7,7236.82,7356.97,2006900],["2018-01-12",7384.7,7384.7,7273.79,7301.52,399460],["2018-01-15",7375.45,7375.45,7125.91,7246.06,491570],["2018-01-16",7209.09,7255.3,7051.97,7107.42,539500],["2018-01-17",7190.61,7227.58,6978.03,6978.03,542000],["2018-01-18",6978.03,6978.03,6774.7,6885.61,300210],["2018-01-19",6922.58,6959.55,6820.91,6931.82,487650],["2018-01-22",7024.24,7070.45,6839.39,6839.39,534690],["2018-01-25",6811.67,6811.67,6654.55,6654.55,845350],["2018-01-26",6654.55,6710.0,6478.94,6543.64,444650],["2018-01-29",6562.12,6562.12,6183.18,6192.42,638050],["2018-01-30",6136.97,6173.94,5998.33,6007.58,586980],["2018-01-31",6007.58,6423.48,5998.33,6414.24,418810],["2018-02-01",6414.24,6423.48,6192.42,6192.42,251450],["2018-02-02",6192.42,6192.42,6072.27,6118.48,166210],["2018-02-05",6118.48,6118.48,5822.73,5841.21,329480],["2018-02-06",5443.79,5711.82,5434.55,5545.45,535720],["2018-02-07",5915.15,5933.64,5637.88,5933.64,319660],["2018-02-08",5998.33,5998.33,5748.79,5822.73,155400],["2018-02-09",5591.67,5711.82,5416.06,5637.88,659260],["2018-02-12",5804.24,5915.15,5776.52,5915.15,161610],["2018-02-13",6007.58,6155.45,5961.36,6100.0,154950],["2018-02-21",6192.42,6210.91,6100.0,6201.67,164790],["2018-02-22",6192.42,6257.12,6109.24,6109.24,157340],["2018-02-23",6192.42,6192.42,6035.3,6146.21,180340],["2018-02-26",6183.18,6183.18,6016.82,6072.27,118690],["2018-02-27",6063.03,6238.64,6053.79,6100.0,184570],["2018-02-28",6100.0,6127.73,6016.82,6081.52,166370],["2018-03-01",6007.58,6081.52,6007.58,6026.06,140270],["2018-03-02",6007.58,6081.52,5998.33,6007.58,171450],["2018-03-05",5952.12,6072.27,5942.88,6053.79,157760],["2018-03-06",6016.82,6136.97,6007.58,6127.73,145730],["2018-03-07",6127.73,6414.24,6127.73,6238.64,460890],["2018-03-08",6340.3,6377.27,6238.64,6377.27,238400],["2018-03-09",6377.27,6423.48,6266.36,6266.36,103510],["2018-03-12",6266.36,6377.27,6053.79,6127.73,176400],["2018-03-13",6238.64,6552.88,6100.0,6552.88,2877350],["2018-03-14",6746.97,6848.64,6654.55,6756.21,554750],["2018-03-15",6728.48,6737.73,6506.67,6589.85,470910],["2018-03-16",6580.61,6580.61,6386.52,6432.73,365970],["2018-03-19",6562.12,6562.12,6294.09,6405.0,141200],["2018-03-20",6331.06,6432.73,6294.09,6340.3,202010],["2018-03-21",6368.03,6414.24,6284.85,6340.3,130600],["2018-03-22",6377.27,6469.7,6192.42,6469.7,2204120],["2018-03-23",6284.85,6469.7,6220.15,6340.3,160620],["2018-03-26",6377.27,6423.48,6358.79,6377.27,142130],["2018-03-27",6377.27,6506.67,6266.36,6432.73,319080],["2018-03-28",6432.73,6432.73,6284.85,6284.85,141900],["2018-03-29",6284.85,6377.27,6284.85,6377.27,120410],["2018-03-30",6349.55,6515.91,6349.55,6515.91,459100],["2018-04-02",6654.55,6830.15,6525.15,6728.48,728110],["2018-04-03",6839.39,6968.79,6746.97,6950.3,1849400],["2018-04-04",6885.61,7209.09,6885.61,7005.76,1438410],["2018-04-05",6931.82,7495.61,6931.82,7495.61,2695700],["2018-04-06",8013.18,8013.18,7763.64,7930.0,2477780],["2018-04-09",7763.64,7856.06,7541.82,7541.82,1153340],["2018-04-10",7541.82,7551.06,7209.09,7209.09,668690],["2018-04-11",7236.82,7393.94,6968.79,6978.03,439480],["2018-04-12",6857.88,7209.09,6857.88,7172.12,201780],["2018-04-13",7209.09,7504.85,7209.09,7384.7,590300],["2018-04-16",7384.7,7671.21,7209.09,7523.33,578470],["2018-04-17",7486.36,7717.42,7486.36,7597.27,1244920],["2018-04-18",7578.79,7661.97,7578.79,7625.0,642940],["2018-04-19",7578.79,7625.0,7514.09,7578.79,304540],["2018-04-20",7412.42,7625.0,7412.42,7625.0,331650],["2018-04-23",7763.64,7809.85,7578.79,7588.03,517710],["2018-04-24",7560.3,7671.21,7532.58,7597.27,330900],["2018-04-26",7578.79,7606.52,7523.33,7532.58,958190],["2018-04-27",7486.36,7532.58,7440.15,7486.36,252990],["2018-05-02",7486.36,7486.36,7116.67,7209.09,280080],["2018-05-03",6931.82,7209.09,6765.45,7024.24,147310],["2018-05-04",7209.09,7209.09,6710.0,6710.0,186710],["2018-05-07",6913.33,6913.33,6746.97,6820.91,37820],["2018-05-08",6746.97,6839.39,6682.27,6746.97,90560],["2018-05-09",6793.18,6793.18,6700.76,6746.97,41940],["2018-05-10",6746.97,6746.97,6719.24,6719.24,51530],["2018-05-11",6931.82,6931.82,6710.0,6830.15,37010],["2018-05-14",6543.64,6839.39,6543.64,6820.91,41750],["2018-05-15",6820.91,6839.39,6654.55,6830.15,72730],["2018-05-16",6876.36,6876.36,6746.97,6783.94,36960],["2018-05-17",6959.55,6959.55,6719.24,6839.39,37140],["2018-05-18",6746.97,6746.97,6562.12,6737.73,31010],["2018-05-21",6737.73,6737.73,6654.55,6728.48,23570],["2018-05-22",6654.55,6728.48,6377.27,6377.27,79730],["2018-05-23",6589.85,6589.85,6220.15,6377.27,28440],["2018-05-24",6377.27,6469.7,6377.27,6423.48,9180],["2018-05-25",6423.48,6451.21,6164.7,6349.55,39450],["2018-05-28",6284.85,6284.85,5905.91,5905.91,35200],["2018-05-29",6229.39,6229.39,5850.45,5915.15,405111],["2018-05-30",6127.73,6321.82,6100.0,6284.85,219950],["2018-05-31",6451.21,6451.21,6238.64,6284.85,150960],["2018-06-01",6414.24,6414.24,6192.42,6266.36,79980],["2018-06-04",6266.36,6266.36,6044.55,6081.52,249160],["2018-06-05",6081.52,6081.52,6035.3,6081.52,170510],["2018-06-06",6081.52,6284.85,6007.58,6284.85,104290],["2018-06-07",6284.85,6284.85,6100.0,6266.36,64320],["2018-06-08",6284.85,6284.85,6146.21,6266.36,24940],["2018-06-11",6192.42,6266.36,6192.42,6210.91,41300],["2018-06-12",6229.39,6238.64,5822.73,6100.0,52740],["2018-06-13",6405.0,6405.0,5813.48,5822.73,500360],["2018-06-14",5905.91,5933.64,5822.73,5841.21,59610],["2018-06-15",5822.73,6100.0,5822.73,6100.0,295990],["2018-06-18",6007.58,6136.97,5915.15,5933.64,64080],["2018-06-19",6007.58,6146.21,5905.91,5989.09,276230],["2018-06-20",5924.39,6100.0,5924.39,5989.09,163460],["2018-06-21",6007.58,6053.79,5933.64,6007.58,387240],["2018-06-22",6100.0,6100.0,6007.58,6016.82,49890],["2018-06-25",6081.52,6146.21,6035.3,6035.3,30910],["2018-06-26",5915.15,6053.79,5915.15,5989.09,52930],["2018-06-27",6007.58,6127.73,6007.58,6007.58,53320],["2018-06-28",5841.21,6100.0,5822.73,5989.09,87370],["2018-06-29",5989.09,6072.27,5989.09,6044.55,16420],["2018-07-02",5961.36,5961.36,5887.42,5942.88,89680],["2018-07-03",5887.42,5961.36,5730.3,5730.3,92900],["2018-07-04",5730.3,5822.73,5693.33,5730.3,59500],["2018-07-05",5730.3,5730.3,5591.67,5674.85,57410],["2018-07-06",5674.85,5730.3,5591.67,5730.3,40400],["2018-07-09",5730.3,5730.3,5637.88,5637.88,70870],["2018-07-10",5684.09,5684.09,5545.45,5619.39,85280],["2018-07-11",5637.88,5637.88,5416.06,5517.73,62030],["2018-07-12",5554.7,5554.7,5416.06,5425.3,93700],["2018-07-13",5545.45,5545.45,5434.55,5545.45,55490],["2018-07-16",5453.03,5554.7,5453.03,5490.0,10040],["2018-07-17",5545.45,5702.58,5499.24,5563.94,107220],["2018-07-18",5637.88,5748.79,5600.91,5748.79,64900],["2018-07-19",5748.79,5748.79,5637.88,5637.88,71230],["2018-07-20",5591.67,5656.36,5591.67,5619.39,112410],["2018-07-23",5619.39,5721.06,5591.67,5637.88,50120],["2018-07-24",5637.88,5702.58,5591.67,5637.88,44270],["2018-07-25",5637.88,5841.21,5591.67,5822.73,114910],["2018-07-26",5831.97,6053.79,5831.97,5961.36,198600],["2018-07-27",5998.33,6007.58,5915.15,5961.36,15120],["2018-07-30",5989.09,5989.09,5831.97,5915.15,30950],["2018-07-31",5915.15,6090.76,5915.15,6007.58,263290],["2018-08-01",6146.21,6192.42,5915.15,5915.15,114660],["2018-08-02",5915.15,6007.58,5878.18,5915.15,67370],["2018-08-03",5998.33,5998.33,5804.24,5804.24,97080],["2018-08-06",5804.24,5989.09,5684.09,5822.73,55270],["2018-08-07",5776.52,6007.58,5776.52,5896.67,33000],["2018-08-08",5915.15,5952.12,5795.0,5868.94,24300],["2018-08-09",5868.94,5905.91,5776.52,5804.24,29180],["2018-08-10",5748.79,5850.45,5739.55,5767.27,76880],["2018-08-13",5868.94,5868.94,5730.3,5785.76,100460],["2018-08-14",6007.58,6173.94,5915.15,6164.7,903260],["2018-08-15",6192.42,6460.45,6183.18,6294.09,445640],["2018-08-16",6312.58,6377.27,6192.42,6266.36,155160],["2018-08-17",6331.06,6331.06,6192.42,6220.15,88720],["2018-08-20",6210.91,6210.91,6007.58,6035.3,114700],["2018-08-21",6100.0,6136.97,6026.06,6053.79,138040],["2018-08-22",6053.79,6100.0,6053.79,6053.79,91790],["2018-08-23",6100.0,6100.0,6007.58,6053.79,151680],["2018-08-24",6026.06,6053.79,6007.58,6007.58,119440],["2018-08-27",6007.58,6100.0,6007.58,6100.0,126150],["2018-08-28",6109.24,6109.24,6035.3,6100.0,4140350],["2018-08-29",6320.0,6350.0,6130.0,6220.0,192540],["2018-08-30",6220.0,6220.0,6100.0,6110.0,124600],["2018-08-31",6110.0,6170.0,6090.0,6120.0,4111270],["2018-09-04",6100.0,6100.0,5970.0,6000.0,181820],["2018-09-05",6000.0,6000.0,5800.0,5850.0,202870],["2018-09-06",5760.0,5850.0,5670.0,5710.0,98050],["2018-09-07",5620.0,5640.0,5510.0,5610.0,264320],["2018-09-10",5600.0,5780.0,5600.0,5610.0,118570],["2018-09-11",5680.0,5990.0,5620.0,5870.0,123590],["2018-09-12",5990.0,5990.0,5800.0,5870.0,162970],["2018-09-13",5870.0,5900.0,5800.0,5850.0,85130],["2018-09-14",5880.0,5890.0,5800.0,5800.0,92510],["2018-09-17",5800.0,5800.0,5740.0,5740.0,89860],["2018-09-18",5710.0,5710.0,5630.0,5670.0,110110],["2018-09-19",5660.0,5900.0,5660.0,5800.0,60080],["2018-09-20",5710.0,5800.0,5670.0,5710.0,123160],["2018-09-21",5800.0,5800.0,5680.0,5700.0,106820],["2018-09-24",5700.0,5780.0,5700.0,5760.0,96090],["2018-09-25",5760.0,5780.0,5700.0,5760.0,163730],["2018-09-26",5780.0,5870.0,5760.0,5800.0,186380],["2018-09-27",5870.0,5940.0,5820.0,5940.0,240420],["2018-09-28",5940.0,6200.0,5940.0,6160.0,468920],["2018-10-01",6260.0,6280.0,6060.0,6160.0,319890],["2018-10-02",6160.0,6160.0,6070.0,6100.0,257730],["2018-10-03",6090.0,6100.0,5980.0,5980.0,230500],["2018-10-04",5950.0,6070.0,5950.0,6000.0,190210],["2018-10-05",6000.0,6000.0,5910.0,5910.0,138000],["2018-10-08",5910.0,5910.0,5770.0,5830.0,236720],["2018-10-09",5800.0,5840.0,5770.0,5800.0,183340],["2018-10-10",5900.0,5900.0,5760.0,5800.0,229610],["2018-10-11",5740.0,5740.0,5520.0,5520.0,355370],["2018-10-12",5450.0,5690.0,5410.0,5530.0,137620],["2018-10-15",5670.0,5700.0,5520.0,5590.0,167950],["2018-10-16",5590.0,5660.0,5550.0,5610.0,135070],["2018-10-17",5610.0,5670.0,5600.0,5610.0,217720],["2018-10-18",5600.0,5600.0,5560.0,5560.0,90040],["2018-10-19",5550.0,5560.0,5490.0,5500.0,201640],["2018-10-22",5470.0,5660.0,5470.0,5490.0,222610],["2018-10-23",5490.0,5490.0,5380.0,5450.0,298060],["2018-10-24",5380.0,5560.0,5370.0,5400.0,152100],["2018-10-25",5350.0,5390.0,5110.0,5280.0,117570],["2018-10-26",5390.0,5390.0,5260.0,5260.0,78900],["2018-10-29",5050.0,5560.0,5050.0,5130.0,77070],["2018-10-30",5190.0,5300.0,5130.0,5150.0,85890],["2018-10-31",5480.0,5480.0,5200.0,5400.0,65030],["2018-11-01",5400.0,5400.0,5210.0,5270.0,67790],["2018-11-02",5300.0,5300.0,5170.0,5180.0,306800],["2018-11-05",5180.0,5180.0,4920.0,5050.0,425280],["2018-11-06",5040.0,5060.0,4970.0,5000.0,307330],["2018-11-07",5050.0,5050.0,4970.0,5000.0,157850],["2018-11-08",5000.0,5100.0,4980.0,4980.0,418990],["2018-11-09",5000.0,5000.0,4900.0,4930.0,349480],["2018-11-12",4920.0,4970.0,4800.0,4830.0,247550],["2018-11-13",4760.0,4800.0,4680.0,4680.0,221810],["2018-11-14",4780.0,4800.0,4500.0,4690.0,148380],["2018-11-15",4740.0,4740.0,4650.0,4650.0,42770],["2018-11-16",4650.0,4700.0,4600.0,4620.0,132690],["2018-11-19",4620.0,4660.0,4600.0,4610.0,268180],["2018-11-20",4540.0,4640.0,4480.0,4520.0,388830],["2018-11-21",4500.0,4520.0,4300.0,4400.0,825520],["2018-11-22",4480.0,4480.0,4300.0,4380.0,527900],["2018-11-23",4380.0,4390.0,4350.0,4350.0,238130],["2018-11-26",4350.0,4360.0,4110.0,4110.0,1115180],["2018-11-27",4150.0,4390.0,4150.0,4390.0,915870],["2018-11-28",4590.0,4690.0,4500.0,4600.0,3556830],["2018-11-29",4600.0,4630.0,4400.0,4400.0,494760],["2018-11-30",4380.0,4640.0,4370.0,4600.0,978150],["2018-12-03",4690.0,4690.0,4610.0,4660.0,730930],["2018-12-04",4660.0,4660.0,4550.0,4560.0,620650],["2018-12-05",4510.0,4590.0,4450.0,4560.0,613220],["2018-12-06",4560.0,4600.0,4500.0,4530.0,292750],["2018-12-07",4590.0,4590.0,4460.0,4500.0,553450],["2018-12-10",4460.0,4530.0,4400.0,4400.0,269830],["2018-12-11",4400.0,4470.0,4380.0,4380.0,231180],["2018-12-12",4400.0,4470.0,4390.0,4400.0,258190],["2018-12-13",4480.0,4480.0,4390.0,4410.0,169310],["2018-12-14",4400.0,4410.0,4380.0,4390.0,177420],["2018-12-17",4380.0,4390.0,4260.0,4300.0,318320],["2018-12-18",4240.0,4250.0,4100.0,4150.0,412860],["2018-12-19",4150.0,4190.0,4100.0,4110.0,326620],["2018-12-20",4150.0,4150.0,3830.0,3850.0,354940],["2018-12-21",3830.0,3850.0,3650.0,3700.0,607450],["2018-12-24",3620.0,3850.0,3620.0,3850.0,312380],["2018-12-25",3800.0,3800.0,3650.0,3680.0,412710],["2018-12-26",3650.0,3800.0,3650.0,3730.0,274540],["2018-12-27",3820.0,3850.0,3800.0,3820.0,236580],["2018-12-28",3820.0,3920.0,3740.0,3920.0,244610],["2019-01-02",3910.0,4100.0,3910.0,4060.0,175130],["2019-01-03",4000.0,4090.0,3940.0,3950.0,217350],["2019-01-04",3950.0,3950.0,3850.0,3950.0,102700],["2019-01-07",3960.0,4000.0,3850.0,3940.0,111320],["2019-01-08",3940.0,3940.0,3850.0,3890.0,47830],["2019-01-09",3870.0,3950.0,3830.0,3850.0,63240],["2019-01-10",3850.0,3900.0,3780.0,3800.0,129460],["2019-01-11",3850.0,3850.0,3750.0,3800.0,62250],["2019-01-14",3800.0,3840.0,3770.0,3800.0,30150],["2019-01-15",3800.0,3800.0,3730.0,3790.0,68760],["2019-01-16",3740.0,3800.0,3740.0,3760.0,81360],["2019-01-17",3760.0,3770.0,3740.0,3770.0,58910],["2019-01-18",3770.0,3770.0,3700.0,3700.0,98320],["2019-01-21",3720.0,3750.0,3700.0,3720.0,96750],["2019-01-22",3740.0,3740.0,3700.0,3700.0,125050],["2019-01-23",3700.0,3750.0,3700.0,3750.0,43330],["2019-01-24",3750.0,3790.0,3750.0,3790.0,80590],["2019-01-25",3750.0,3800.0,3730.0,3760.0,62930],["2019-01-28",3780.0,3790.0,3750.0,3760.0,34970],["2019-01-29",3710.0,3780.0,3710.0,3760.0,101780],["2019-01-30",3760.0,4020.0,3760.0,4000.0,228650],["2019-01-31",4060.0,4200.0,3900.0,3920.0,47620],["2019-02-01",4040.0,4040.0,3900.0,3940.0,35110],["2019-02-11",4050.0,4050.0,3900.0,3920.0,44000],["2019-02-12",3900.0,3970.0,3900.0,3960.0,82260],["2019-02-13",3970.0,3970.0,3900.0,3900.0,147720],["2019-02-14",3900.0,4170.0,3900.0,4170.0,257560],["2019-02-15",4300.0,4300.0,4200.0,4220.0,250220],["2019-02-18",4240.0,4260.0,4100.0,4210.0,155440],["2019-02-19",4200.0,4250.0,4160.0,4160.0,90170],["2019-02-20",4160.0,4160.0,4010.0,4120.0,113250],["2019-02-21",4130.0,4150.0,4050.0,4050.0,52130],["2019-02-22",4060.0,4160.0,4030.0,4110.0,200670],["2019-02-25",4160.0,4250.0,4090.0,4140.0,143780],["2019-02-26",4080.0,4180.0,4070.0,4090.0,50480],["2019-02-27",4100.0,4150.0,4060.0,4090.0,76240],["2019-02-28",4100.0,4140.0,4000.0,4000.0,53030],["2019-03-01",4040.0,4110.0,4000.0,4100.0,105540],["2019-03-04",4100.0,4170.0,4050.0,4110.0,88590],["2019-03-05",4140.0,4390.0,4130.0,4390.0,603080],["2019-03-06",4550.0,4690.0,4420.0,4670.0,916610],["2019-03-07",4690.0,4750.0,4570.0,4610.0,312890],["2019-03-08",4400.0,4650.0,4400.0,4650.0,510360],["2019-03-11",4670.0,4670.0,4330.0,4400.0,478330],["2019-03-12",4530.0,4600.0,4450.0,4540.0,299400],["2019-03-13",4520.0,4620.0,4470.0,4550.0,297130],["2019-03-14",4580.0,4580.0,4450.0,4550.0,194550],["2019-03-15",4500.0,4550.0,4480.0,4550.0,194810],["2019-03-18",4510.0,4730.0,4510.0,4690.0,625860],["2019-03-19",4700.0,4880.0,4700.0,4700.0,978050],["2019-03-20",4840.0,4900.0,4780.0,4810.0,314120],["2019-03-21",4830.0,4850.0,4550.0,4550.0,595370],["2019-03-22",4550.0,4610.0,4500.0,4500.0,218780],["2019-03-25",4400.0,4500.0,4220.0,4250.0,309800],["2019-03-26",4280.0,4330.0,4180.0,4190.0,259440],["2019-03-27",4190.0,4440.0,4180.0,4200.0,400160],["2019-03-28",4150.0,4240.0,4150.0,4220.0,131930],["2019-03-29",4270.0,4270.0,4190.0,4250.0,230860],["2019-04-01",4280.0,4280.0,4200.0,4200.0,182810],["2019-04-02",4200.0,4380.0,4200.0,4250.0,226490],["2019-04-03",4250.0,4450.0,4210.0,4400.0,421120],["2019-04-04",4400.0,4600.0,4400.0,4590.0,378840],["2019-04-05",4590.0,4600.0,4480.0,4480.0,260010],["2019-04-08",4460.0,4460.0,4260.0,4260.0,378090],["2019-04-09",4350.0,4390.0,4290.0,4300.0,289340],["2019-04-10",4300.0,4370.0,4250.0,4370.0,124430],["2019-04-11",4320.0,4370.0,4300.0,4330.0,55470],["2019-04-12",4300.0,4380.0,4290.0,4350.0,117140],["2019-04-16",4350.0,4350.0,4280.0,4300.0,98220],["2019-04-17",4340.0,4350.0,4200.0,4200.0,158830],["2019-04-18",4200.0,4280.0,4180.0,4200.0,108090],["2019-04-19",4240.0,4240.0,4200.0,4220.0,91710],["2019-04-22",4250.0,4250.0,4160.0,4170.0,174220],["2019-04-23",4200.0,4310.0,4200.0,4250.0,190700],["2019-04-24",4320.0,4500.0,4300.0,4480.0,541640],["2019-04-25",4480.0,4600.0,4350.0,4460.0,406490],["2019-04-26",4490.0,4490.0,4350.0,4450.0,145860],["2019-05-02",4250.0,4270.0,4200.0,4200.0,401320],["2019-05-03",4200.0,4230.0,4180.0,4220.0,219670],["2019-05-06",4200.0,4200.0,4030.0,4090.0,159190],["2019-05-07",4090.0,4200.0,4090.0,4140.0,108670],["2019-05-08",4140.0,4140.0,3980.0,4040.0,166620],["2019-05-09",4110.0,4110.0,4010.0,4010.0,171090],["2019-05-10",3980.0,4070.0,3980.0,4020.0,172410],["2019-05-13",4000.0,4100.0,4000.0,4100.0,106290],["2019-05-14",4100.0,4150.0,4100.0,4150.0,163830],["2019-05-15",4190.0,4190.0,4000.0,4150.0,269260],["2019-05-16",4150.0,4170.0,4050.0,4150.0,132250],["2019-05-17",4150.0,4160.0,4130.0,4150.0,557910],["2019-05-20",4190.0,4190.0,4150.0,4150.0,187070],["2019-05-21",4120.0,4190.0,4120.0,4150.0,239650],["2019-05-22",4150.0,4170.0,4140.0,4150.0,283040],["2019-05-23",4160.0,4170.0,4140.0,4160.0,167660],["2019-05-24",4170.0,4170.0,4150.0,4170.0,201880],["2019-05-27",4170.0,4180.0,4010.0,4120.0,103450],["2019-05-28",4120.0,4150.0,4040.0,4110.0,119410],["2019-05-29",4150.0,4150.0,4100.0,4120.0,142230],["2019-05-30",4110.0,4180.0,4110.0,4180.0,80330],["2019-05-31",4180.0,4210.0,4180.0,4180.0,149710],["2019-06-03",4200.0,4200.0,4140.0,4140.0,145650],["2019-06-04",4180.0,4180.0,4050.0,4100.0,269170],["2019-06-05",4070.0,4140.0,4060.0,4100.0,20650],["2019-06-06",4100.0,4170.0,4090.0,4100.0,154200],["2019-06-07",4040.0,4150.0,4040.0,4110.0,142190],["2019-06-10",4110.0,4170.0,4100.0,4170.0,126960],["2019-06-11",4150.0,4190.0,4140.0,4140.0,51930],["2019-06-12",4140.0,4190.0,4130.0,4140.0,118870],["2019-06-13",4130.0,4170.0,4110.0,4140.0,79410],["2019-06-14",4130.0,4170.0,4120.0,4140.0,189320],["2019-06-17",4060.0,4170.0,4060.0,4140.0,153730],["2019-06-18",4140.0,4200.0,4140.0,4170.0,165990],["2019-06-19",4170.0,4220.0,4170.0,4210.0,93080],["2019-06-20",4240.0,4350.0,4200.0,4350.0,350390],["2019-06-21",4360.0,4360.0,4250.0,4250.0,224990],["2019-06-24",4230.0,4320.0,4230.0,4250.0,51330],["2019-06-25",4300.0,4300.0,4210.0,4210.0,92310],["2019-06-26",4200.0,4290.0,4200.0,4290.0,158290],["2019-06-27",4290.0,4290.0,4220.0,4280.0,46130],["2019-06-28",4160.0,4340.0,4160.0,4280.0,46970],["2019-07-01",4200.0,4280.0,4180.0,4270.0,44790],["2019-07-02",4260.0,4500.0,4260.0,4440.0,228020],["2019-07-03",4450.0,4450.0,4400.0,4440.0,128580],["2019-07-04",4400.0,4430.0,4310.0,4420.0,23740],["2019-07-05",4420.0,4420.0,4350.0,4380.0,90370],["2019-07-08",4490.0,4490.0,4400.0,4440.0,202570],["2019-07-09",4440.0,4440.0,4250.0,4370.0,592830],["2019-07-10",4370.0,4400.0,4300.0,4300.0,143790],["2019-07-11",4260.0,4400.0,4250.0,4290.0,363680],["2019-07-12",4260.0,4290.0,4100.0,4210.0,472290],["2019-07-15",4110.0,4200.0,3920.0,3980.0,193540],["2019-07-16",3800.0,4080.0,3760.0,4000.0,200510],["2019-07-17",4070.0,4070.0,3980.0,3980.0,51300],["2019-07-18",3980.0,4050.0,3900.0,4000.0,226970],["2019-07-19",4000.0,4000.0,3900.0,3940.0,164550],["2019-07-22",3910.0,3940.0,3890.0,3900.0,79020],["2019-07-23",3900.0,3900.0,3790.0,3790.0,76620],["2019-07-24",3790.0,3800.0,3690.0,3750.0,312140],["2019-07-25",3770.0,3800.0,3700.0,3780.0,84040],["2019-07-26",3790.0,3820.0,3740.0,3770.0,47450],["2019-07-29",3760.0,3780.0,3720.0,3760.0,220250],["2019-07-30",3780.0,3780.0,3730.0,3760.0,185570],["2019-07-31",3680.0,3700.0,3640.0,3660.0,135500],["2019-08-01",3650.0,3690.0,3440.0,3450.0,323890],["2019-08-02",3450.0,3450.0,3210.0,3210.0,340030],["2019-08-05",2990.0,3110.0,2990.0,3000.0,711750],["2019-08-06",2960.0,3000.0,2900.0,2930.0,414120],["2019-08-07",3050.0,3090.0,2950.0,3070.0,83840],["2019-08-08",3050.0,3240.0,2950.0,3140.0,151880],["2019-08-09",3100.0,3100.0,3030.0,3060.0,149030],["2019-08-12",3060.0,3120.0,3050.0,3070.0,807810],["2019-08-13",3110.0,3200.0,3050.0,3120.0,518480],["2019-08-14",3180.0,3190.0,3120.0,3190.0,156990],["2019-08-15",3180.0,3400.0,3100.0,3350.0,286220],["2019-08-16",3370.0,3370.0,3210.0,3300.0,95290],["2019-08-19",3300.0,3420.0,3200.0,3420.0,121130],["2019-08-20",3410.0,3410.0,3330.0,3390.0,494310],["2019-08-21",3260.0,3400.0,3260.0,3350.0,31720],["2019-08-22",3300.0,3350.0,3260.0,3350.0,58080],["2019-08-23",3390.0,3390.0,3300.0,3340.0,38040],["2019-08-26",3300.0,3340.0,3270.0,3330.0,49240],["2019-08-27",3350.0,3370.0,3270.0,3270.0,26090],["2019-08-28",3270.0,3330.0,3200.0,3260.0,656580],["2019-08-29",3210.0,3300.0,3210.0,3250.0,31450],["2019-08-30",3250.0,3280.0,3230.0,3240.0,63710],["2019-09-03",3240.0,3300.0,3220.0,3300.0,26020],["2019-09-04",3300.0,3340.0,3200.0,3280.0,40150],["2019-09-05",3270.0,3280.0,3200.0,3200.0,91100],["2019-09-06",3200.0,3240.0,3160.0,3190.0,60280],["2019-09-09",3050.0,3140.0,3050.0,3100.0,1808079],["2019-09-10",3100.0,3140.0,3060.0,3100.0,171970],["2019-09-11",3100.0,3160.0,3100.0,3160.0,34930],["2019-09-12",3240.0,3380.0,3220.0,3380.0,184150],["2019-09-13",3610.0,3610.0,3380.0,3600.0,654750],["2019-09-16",3770.0,3770.0,3350.0,3590.0,77220],["2019-09-17",3490.0,3490.0,3380.0,3460.0,516560],["2019-09-18",3460.0,3460.0,3350.0,3460.0,193320],["2019-09-19",3460.0,3460.0,3360.0,3430.0,330000],["2019-09-20",3450.0,3450.0,3360.0,3430.0,404700],["2019-09-23",3360.0,3420.0,3190.0,3380.0,730430],["2019-09-24",3380.0,3600.0,3300.0,3480.0,444030],["2019-09-25",3470.0,3470.0,3380.0,3470.0,171010],["2019-09-26",3460.0,3470.0,3390.0,3390.0,167060],["2019-09-27",3440.0,3440.0,3380.0,3410.0,147280],["2019-09-30",3410.0,3450.0,3350.0,3410.0,52820],["2019-10-01",3450.0,3450.0,3390.0,3410.0,118400],["2019-10-02",3440.0,3440.0,3380.0,3430.0,64360],["2019-10-03",3420.0,3420.0,3380.0,3420.0,84240],["2019-10-04",3410.0,3410.0,3350.0,3350.0,292300],["2019-10-07",3270.0,3410.0,3270.0,3390.0,156220],["2019-10-08",3320.0,3470.0,3320.0,3430.0,35110],["2019-10-09",3390.0,3430.0,3330.0,3380.0,175270],["2019-10-10",3360.0,3430.0,3360.0,3410.0,50710],["2019-10-11",3440.0,3450.0,3410.0,3420.0,66160],["2019-10-14",3500.0,3500.0,3410.0,3440.0,57860],["2019-10-15",3500.0,3500.0,3390.0,3450.0,51440],["2019-10-16",3500.0,3500.0,3380.0,3380.0,101550],["2019-10-17",3380.0,3440.0,3360.0,3440.0,56920],["2019-10-18",3480.0,3480.0,3380.0,3440.0,1895980],["2019-10-21",3480.0,3680.0,3430.0,3600.0,711270],["2019-10-22",3700.0,3800.0,3600.0,3600.0,323430],["2019-10-23",3600.0,3600.0,3530.0,3530.0,53100],["2019-10-24",3530.0,3600.0,3500.0,3590.0,50980],["2019-10-25",3590.0,3590.0,3400.0,3500.0,215960],["2019-10-28",3500.0,3500.0,3390.0,3500.0,268580],["2019-10-29",3500.0,3580.0,3400.0,3500.0,75860],["2019-10-30",3500.0,3560.0,3460.0,3500.0,49480],["2019-10-31",3540.0,3540.0,3300.0,3450.0,271240],["2019-11-01",3430.0,3470.0,3410.0,3450.0,397270],["2019-11-04",3400.0,3460.0,3390.0,3450.0,304740],["2019-11-05",3450.0,3450.0,3390.0,3390.0,188910],["2019-11-06",3400.0,3530.0,3400.0,3490.0,284200],["2019-11-07",3530.0,3530.0,3400.0,3400.0,156240],["2019-11-08",3420.0,3510.0,3420.0,3510.0,73490],["2019-11-11",3430.0,3500.0,3430.0,3490.0,160590],["2019-11-12",3490.0,3490.0,3390.0,3480.0,162580],["2019-11-13",3400.0,3490.0,3400.0,3420.0,76580],["2019-11-14",3490.0,3490.0,3400.0,3420.0,139120],["2019-11-15",3420.0,3530.0,3360.0,3530.0,391400],["2019-11-18",3530.0,3530.0,3450.0,3520.0,146830],["2019-11-19",3540.0,3760.0,3540.0,3600.0,217660],["2019-11-20",3600.0,3640.0,3570.0,3620.0,194740],["2019-11-21",3600.0,3610.0,3570.0,3600.0,107110],["2019-11-22",3600.0,3630.0,3450.0,3580.0,117780],["2019-11-25",3520.0,3540.0,3500.0,3520.0,94760],["2019-11-26",3520.0,3540.0,3480.0,3520.0,142300],["2019-11-27",3480.0,3520.0,3400.0,3470.0,51740],["2019-11-28",3470.0,3500.0,3460.0,3500.0,69840],["2019-11-29",3410.0,3520.0,3410.0,3520.0,58210],["2019-12-02",3520.0,3550.0,3460.0,3520.0,49110],["2019-12-03",3410.0,3560.0,3410.0,3520.0,43540],["2019-12-04",3440.0,3560.0,3400.0,3550.0,254870],["2019-12-05",3650.0,3650.0,3450.0,3550.0,27440],["2019-12-06",3470.0,3600.0,3470.0,3580.0,38380],["2019-12-09",3580.0,3700.0,3550.0,3550.0,224210],["2019-12-10",3670.0,3670.0,3540.0,3540.0,135870],["2019-12-11",3540.0,3680.0,3540.0,3560.0,343090],["2019-12-12",3560.0,3600.0,3560.0,3600.0,48600],["2019-12-13",3600.0,3850.0,3600.0,3600.0,756690],["2019-12-16",3630.0,3830.0,3630.0,3800.0,209050],["2019-12-17",3980.0,3980.0,3760.0,3800.0,128010],["2019-12-18",3770.0,3830.0,3680.0,3690.0,188380],["2019-12-19",3650.0,3690.0,3500.0,3500.0,159850],["2019-12-20",3500.0,3580.0,3440.0,3540.0,163190],["2019-12-23",3580.0,3680.0,3540.0,3600.0,383740],["2019-12-24",3560.0,3700.0,3560.0,3700.0,724420],["2019-12-25",3720.0,3740.0,3630.0,3690.0,61650],["2019-12-26",3690.0,3690.0,3610.0,3630.0,99940],["2019-12-27",3560.0,3630.0,3560.0,3630.0,215450],["2019-12-30",3600.0,3650.0,3570.0,3580.0,720060],["2019-12-31",3580.0,3680.0,3580.0,3620.0,57150],["2020-01-02",3680.0,3680.0,3570.0,3600.0,44010],["2020-01-03",3650.0,3650.0,3350.0,3620.0,120860],["2020-01-06",3600.0,3600.0,3560.0,3570.0,134840],["2020-01-07",3600.0,3600.0,3560.0,3600.0,260660],["2020-01-08",3600.0,3600.0,3510.0,3550.0,341310],["2020-01-09",3540.0,3700.0,3540.0,3600.0,13350],["2020-01-10",3700.0,3700.0,3590.0,3590.0,65060],["2020-01-13",3650.0,3690.0,3570.0,3670.0,237810],["2020-01-14",3560.0,3650.0,3560.0,3590.0,92610],["2020-01-15",3650.0,3650.0,3560.0,3580.0,122410],["2020-01-16",3570.0,3620.0,3510.0,3550.0,33980],["2020-01-17",3550.0,3580.0,3550.0,3550.0,16080],["2020-01-20",3560.0,3650.0,3450.0,3590.0,84260],["2020-01-21",3550.0,3700.0,3550.0,3550.0,211300],["2020-01-22",3600.0,3650.0,3550.0,3640.0,114270],["2020-01-30",3640.0,3640.0,3570.0,3640.0,38840],["2020-01-31",3640.0,3640.0,3390.0,3550.0,301260],["2020-02-03",3550.0,3650.0,3320.0,3550.0,71750],["2020-02-04",3400.0,3590.0,3400.0,3550.0,63060],["2020-02-05",3430.0,3590.0,3430.0,3550.0,279400],["2020-02-06",3550.0,3610.0,3550.0,3590.0,40040],["2020-02-07",3600.0,3600.0,3540.0,3540.0,552970],["2020-02-10",3550.0,3680.0,3550.0,3560.0,37250],["2020-02-11",3700.0,3700.0,3560.0,3560.0,42160],["2020-02-12",3560.0,3650.0,3560.0,3560.0,236670],["2020-02-13",3630.0,3650.0,3570.0,3650.0,105500],["2020-02-14",3650.0,3700.0,3610.0,3610.0,55100],["2020-02-17",3600.0,3620.0,3600.0,3600.0,118250],["2020-02-18",3600.0,3700.0,3600.0,3650.0,115450],["2020-02-19",3600.0,3610.0,3570.0,3600.0,14190],["2020-02-20",3510.0,3650.0,3510.0,3620.0,24640],["2020-02-21",3530.0,3680.0,3530.0,3650.0,84370],["2020-02-24",3600.0,3690.0,3560.0,3600.0,149940],["2020-02-25",3690.0,3690.0,3560.0,3600.0,154160],["2020-02-26",3600.0,3640.0,3600.0,3640.0,179540],["2020-02-27",3600.0,3680.0,3600.0,3630.0,64120],["2020-02-28",3630.0,3680.0,3570.0,3600.0,120970],["2020-03-02",3650.0,3850.0,3600.0,3850.0,363340],["2020-03-03",4110.0,4110.0,4110.0,4110.0,179730],["2020-03-04",4390.0,4390.0,4100.0,4110.0,517860],["2020-03-05",4100.0,4100.0,3840.0,3910.0,393600],["2020-03-06",3850.0,3900.0,3760.0,3850.0,306680],["2020-03-09",3760.0,3760.0,3590.0,3590.0,355360],["2020-03-10",3540.0,3650.0,3500.0,3520.0,506240],["2020-03-11",3700.0,3700.0,3520.0,3560.0,590100],["2020-03-12",3550.0,3580.0,3490.0,3550.0,925690],["2020-03-13",3410.0,3540.0,3330.0,3410.0,204520],["2020-03-16",3400.0,3520.0,3390.0,3520.0,195200],["2020-03-17",3530.0,3550.0,3450.0,3460.0,68340],["2020-03-18",3460.0,3600.0,3460.0,3580.0,1074340],["2020-03-19",3650.0,3650.0,3480.0,3550.0,1208090],["2020-03-20",3550.0,3550.0,3390.0,3390.0,2363310],["2020-03-23",3180.0,3390.0,3160.0,3390.0,1637880],["2020-03-24",3250.0,3390.0,3200.0,3390.0,1578636],["2020-03-25",3380.0,3480.0,3320.0,3400.0,1296880],["2020-03-26",3400.0,3400.0,3200.0,3320.0,212270],["2020-03-27",3300.0,3420.0,3300.0,3400.0,179030],["2020-03-30",3300.0,3350.0,3170.0,3350.0,771030],["2020-03-31",3350.0,3480.0,3300.0,3450.0,279860],["2020-04-01",3450.0,3530.0,3350.0,3530.0,63300],["2020-04-03",3500.0,3560.0,3450.0,3450.0,50260],["2020-04-06",3600.0,3600.0,3490.0,3520.0,146360],["2020-04-07",3570.0,3720.0,3500.0,3650.0,453660],["2020-04-08",3650.0,3750.0,3640.0,3660.0,182310],["2020-04-09",3630.0,3750.0,3630.0,3660.0,77440],["2020-04-10",3710.0,3750.0,3650.0,3680.0,180630],["2020-04-13",3680.0,3830.0,3680.0,3800.0,91880],["2020-04-14",3710.0,3890.0,3650.0,3690.0,97570],["2020-04-15",3700.0,3900.0,3700.0,3760.0,199270],["2020-04-16",3900.0,3920.0,3770.0,3890.0,69380],["2020-04-17",3970.0,3970.0,3700.0,3700.0,187790],["2020-04-20",3700.0,3950.0,3700.0,3920.0,540220],["2020-04-21",3720.0,3900.0,3720.0,3800.0,132040],["2020-04-22",3850.0,4000.0,3850.0,4000.0,331540],["2020-04-23",4000.0,4090.0,3860.0,3870.0,126600],["2020-04-24",3950.0,4040.0,3810.0,3930.0,187700],["2020-04-27",3940.0,4150.0,3940.0,4100.0,279350],["2020-04-28",4150.0,4150.0,3850.0,3850.0,236020],["2020-04-29",3850.0,4080.0,3850.0,3920.0,171140],["2020-05-04",3920.0,4050.0,3880.0,3970.0,443400],["2020-05-05",4040.0,4200.0,4000.0,4010.0,134620],["2020-05-06",4010.0,4290.0,4010.0,4290.0,476200],["2020-05-07",4520.0,4590.0,4310.0,4590.0,400640],["2020-05-08",4910.0,4910.0,4650.0,4780.0,1382140],["2020-05-11",4500.0,4900.0,4500.0,4600.0,360970],["2020-05-12",4600.0,4600.0,4400.0,4400.0,1728370],["2020-05-13",4300.0,4500.0,4300.0,4490.0,344750],["2020-05-14",4310.0,4800.0,4310.0,4800.0,237230],["2020-05-15",4800.0,4800.0,4520.0,4520.0,1169920],["2020-05-18",4530.0,4800.0,4290.0,4800.0,254010],["2020-05-19",4900.0,4990.0,4600.0,4600.0,202490],["2020-05-20",4600.0,4870.0,4600.0,4750.0,367360],["2020-05-21",4750.0,4830.0,4700.0,4700.0,366330],["2020-05-22",4620.0,4750.0,4620.0,4660.0,2254840],["2020-05-25",4700.0,4770.0,4700.0,4770.0,275460],["2020-05-26",4750.0,4800.0,4710.0,4770.0,279640],["2020-05-27",4800.0,4990.0,4760.0,4980.0,340890],["2020-05-28",4820.0,5250.0,4640.0,4710.0,436330],["2020-05-29",5020.0,5020.0,4800.0,4900.0,96550],["2020-06-01",4970.0,4980.0,4850.0,4900.0,350860],["2020-06-02",5000.0,5240.0,4910.0,5240.0,886790],["2020-06-03",5000.0,5000.0,4880.0,4880.0,671570],["2020-06-04",4540.0,4540.0,4540.0,4540.0,133780],["2020-06-05",4230.0,4500.0,4230.0,4400.0,580470],["2020-06-08",4700.0,4700.0,4550.0,4700.0,336970],["2020-06-09",4650.0,4790.0,4570.0,4620.0,88150],["2020-06-10",4600.0,4600.0,4400.0,4420.0,291720],["2020-06-11",4570.0,4590.0,4300.0,4300.0,220720],["2020-06-12",4160.0,4500.0,4160.0,4270.0,174970],["2020-06-15",4270.0,4370.0,4210.0,4210.0,130070],["2020-06-16",4240.0,4240.0,4150.0,4220.0,1749232],["2020-06-17",4220.0,4280.0,4190.0,4210.0,555710],["2020-06-18",4280.0,4280.0,4170.0,4200.0,187533],["2020-06-19",4200.0,4300.0,4170.0,4290.0,256330],["2020-06-22",4290.0,4350.0,4280.0,4290.0,560880],["2020-06-23",4330.0,4340.0,4280.0,4300.0,1331890],["2020-06-24",4330.0,4500.0,4300.0,4400.0,483460],["2020-06-25",4350.0,4450.0,4350.0,4450.0,208060],["2020-06-26",4450.0,4520.0,4390.0,4510.0,3987100],["2020-06-29",4460.0,4460.0,4250.0,4350.0,493100],["2020-06-30",4400.0,4500.0,4270.0,4300.0,107560],["2020-07-01",4300.0,4390.0,4250.0,4300.0,143970],["2020-07-02",4390.0,4520.0,4350.0,4520.0,116680],["2020-07-03",4550.0,4750.0,4410.0,4750.0,443280],["2020-07-06",4800.0,4800.0,4700.0,4800.0,174650],["2020-07-07",4790.0,4870.0,4790.0,4840.0,138630],["2020-07-08",4840.0,4870.0,4820.0,4820.0,151330],["2020-07-09",4840.0,5000.0,4840.0,4850.0,94740],["2020-07-10",4850.0,4990.0,4840.0,4840.0,144200],["2020-07-13",4840.0,4950.0,4810.0,4810.0,82010],["2020-07-14",4810.0,4900.0,4750.0,4750.0,56710],["2020-07-15",4750.0,4800.0,4740.0,4740.0,138940],["2020-07-16",4800.0,4840.0,4420.0,4420.0,171050],["2020-07-17",4420.0,4720.0,4420.0,4520.0,26440],["2020-07-20",4830.0,4830.0,4700.0,4710.0,256960],["2020-07-21",4700.0,4780.0,4700.0,4700.0,19650],["2020-07-22",4700.0,4730.0,4500.0,4560.0,635090],["2020-07-23",4560.0,4800.0,4560.0,4750.0,223020],["2020-07-24",4750.0,4830.0,4600.0,4600.0,225360],["2020-07-27",4600.0,4750.0,4310.0,4500.0,212990],["2020-07-28",4450.0,4750.0,4450.0,4570.0,302950],["2020-07-29",4570.0,4570.0,4410.0,4560.0,1140550],["2020-07-30",4560.0,4560.0,4400.0,4500.0,71270],["2020-07-31",4310.0,4590.0,4310.0,4590.0,24090],["2020-08-03",4380.0,4700.0,4380.0,4620.0,1090140],["2020-08-04",4690.0,4750.0,4670.0,4670.0,321750],["2020-08-05",4670.0,4740.0,4670.0,4710.0,239030],["2020-08-06",4710.0,4850.0,4700.0,4790.0,196980],["2020-08-07",4790.0,4830.0,4770.0,4810.0,184940],["2020-08-10",4810.0,4950.0,4750.0,4950.0,173050],["2020-08-11",4810.0,5000.0,4750.0,4830.0,139680],["2020-08-12",4990.0,4990.0,4770.0,4830.0,79960],["2020-08-13",4800.0,4950.0,4800.0,4950.0,76500],["2020-08-14",4950.0,4960.0,4890.0,4910.0,261410],["2020-08-17",4650.0,4910.0,4650.0,4810.0,46630],["2020-08-18",4900.0,4930.0,4850.0,4860.0,66350],["2020-08-19",4930.0,5010.0,4780.0,4920.0,142890],["2020-08-20",4920.0,5220.0,4920.0,5160.0,436690],["2020-08-21",5300.0,5520.0,5300.0,5510.0,417770],["2020-08-24",5520.0,5840.0,5520.0,5750.0,172770],["2020-08-25",5610.0,5650.0,5350.0,5510.0,307980],["2020-08-26",5510.0,5700.0,5510.0,5510.0,134480],["2020-08-27",5370.0,5600.0,5360.0,5500.0,79500],["2020-08-28",5400.0,5850.0,5320.0,5500.0,247340],["2020-08-31",5800.0,5800.0,5530.0,5750.0,458070],["2020-09-01",5750.0,5780.0,5510.0,5780.0,58200],["2020-09-03",5780.0,5810.0,5610.0,5640.0,149260],["2020-09-04",5400.0,5820.0,5400.0,5700.0,61700],["2020-09-07",5540.0,5830.0,5540.0,5700.0,42650],["2020-09-08",5820.0,5820.0,5650.0,5670.0,46020],["2020-09-09",5670.0,5700.0,5410.0,5680.0,71060],["2020-09-10",5800.0,5800.0,5680.0,5750.0,226450],["2020-09-11",5750.0,5790.0,5700.0,5790.0,147530],["2020-09-14",5620.0,5810.0,5620.0,5780.0,894460],["2020-09-15",5850.0,6100.0,5780.0,5850.0,143820],["2020-09-16",5850.0,5900.0,5780.0,5880.0,41750],["2020-09-17",5880.0,5880.0,5750.0,5870.0,20110],["2020-09-18",5890.0,5950.0,5830.0,5890.0,88230],["2020-09-21",5890.0,5950.0,5800.0,5800.0,115400],["2020-09-22",5620.0,5800.0,5620.0,5800.0,34840],["2020-09-23",5750.0,5880.0,5750.0,5820.0,75420],["2020-09-24",5800.0,5820.0,5750.0,5800.0,232510],["2020-09-25",5800.0,5800.0,5700.0,5700.0,119180],["2020-09-28",5710.0,5730.0,5530.0,5550.0,71300],["2020-09-29",5510.0,5680.0,5200.0,5200.0,172130],["2020-09-30",5200.0,5560.0,5200.0,5300.0,25910],["2020-10-01",5200.0,5480.0,5200.0,5330.0,51860],["2020-10-02",5400.0,5450.0,5340.0,5340.0,109070],["2020-10-05",5340.0,5440.0,5300.0,5400.0,82380],["2020-10-06",5400.0,5460.0,5350.0,5400.0,42090],["2020-10-07",5400.0,5400.0,5360.0,5370.0,98110],["2020-10-08",5370.0,5490.0,5320.0,5320.0,34470],["2020-10-09",5350.0,5400.0,5350.0,5400.0,47080],["2020-10-12",5390.0,5400.0,5300.0,5300.0,16320],["2020-10-13",5300.0,5300.0,5200.0,5300.0,13480],["2020-10-14",5060.0,5300.0,5030.0,5290.0,3030],["2020-10-15",5350.0,5390.0,5200.0,5200.0,130720],["2020-10-16",5300.0,5310.0,5100.0,5100.0,17540],["2020-10-19",5400.0,5400.0,5200.0,5290.0,11190],["2020-10-20",5300.0,5300.0,5200.0,5290.0,11020],["2020-10-21",5300.0,5300.0,5100.0,5100.0,20310],["2020-10-22",5100.0,5100.0,4750.0,4820.0,215770],["2020-10-23",4820.0,4930.0,4800.0,4820.0,49200],["2020-10-26",4850.0,4900.0,4770.0,4770.0,22560],["2020-10-27",4660.0,4890.0,4660.0,4700.0,119750],["2020-10-28",4710.0,4950.0,4710.0,4950.0,77990],["2020-10-29",4950.0,4950.0,4700.0,4710.0,775370],["2020-10-30",4850.0,4850.0,4700.0,4790.0,7930],["2020-11-02",4800.0,4960.0,4600.0,4960.0,55760],["2020-11-03",4760.0,5000.0,4760.0,4810.0,1394840],["2020-11-04",5000.0,5000.0,4900.0,4900.0,3130],["2020-11-05",4800.0,4800.0,4700.0,4780.0,9560],["2020-11-06",4780.0,4800.0,4780.0,4790.0,22270],["2020-11-09",4900.0,5120.0,4810.0,4810.0,1085410],["2020-11-10",4990.0,4990.0,4800.0,4800.0,88870],["2020-11-11",4800.0,4890.0,4750.0,4760.0,53960],["2020-11-12",4760.0,4900.0,4750.0,4890.0,39950],["2020-11-13",4900.0,4900.0,4760.0,4850.0,23960],["2020-11-16",4800.0,4940.0,4770.0,4940.0,79090],["2020-11-17",4940.0,4940.0,4810.0,4830.0,1759120],["2020-11-18",4830.0,4860.0,4800.0,4860.0,16370],["2020-11-19",4900.0,4980.0,4880.0,4900.0,202110],["2020-11-20",4940.0,4940.0,4770.0,4850.0,41870],["2020-11-23",4850.0,4850.0,4800.0,4800.0,154880],["2020-11-24",4850.0,4860.0,4800.0,4800.0,85090],["2020-11-25",4790.0,4850.0,4780.0,4810.0,187180],["2020-11-26",4800.0,4890.0,4780.0,4800.0,66240],["2020-11-27",4800.0,4870.0,4780.0,4800.0,55570],["2020-11-30",4800.0,4940.0,4750.0,4850.0,4180760],["2020-12-01",4860.0,4860.0,4760.0,4820.0,45390],["2020-12-02",4860.0,4950.0,4840.0,4880.0,75350],["2020-12-03",4880.0,4880.0,4850.0,4880.0,21060],["2020-12-04",4880.0,4950.0,4880.0,4910.0,58650],["2020-12-07",4950.0,4950.0,4850.0,4920.0,60110],["2020-12-08",4900.0,4950.0,4830.0,4910.0,1025850],["2020-12-09",4850.0,4900.0,4820.0,4900.0,92230],["2020-12-10",4900.0,4900.0,4800.0,4810.0,90480],["2020-12-11",4810.0,4820.0,4790.0,4820.0,245290],["2020-12-14",4820.0,4910.0,4820.0,4820.0,493750],["2020-12-15",4820.0,5150.0,4800.0,5150.0,388610],["2020-12-16",5400.0,5510.0,5200.0,5510.0,926980],["2020-12-17",5760.0,5760.0,5500.0,5560.0,397220],["2020-12-18",5400.0,5500.0,5300.0,5410.0,130570],["2020-12-21",5470.0,5470.0,5270.0,5400.0,258760],["2020-12-22",5410.0,5550.0,5310.0,5540.0,168640],["2020-12-23",5800.0,5800.0,5500.0,5600.0,194190],["2020-12-24",5600.0,5600.0,5300.0,5480.0,130920],["2020-12-25",5480.0,5600.0,5320.0,5590.0,143420],["2020-12-28",5620.0,5750.0,5520.0,5700.0,283000],["2020-12-29",5700.0,5800.0,5600.0,5700.0,217050],["2020-12-30",5700.0,6090.0,5700.0,6090.0,728230],["2020-12-31",6100.0,6300.0,6000.0,6060.0,361010],["2021-01-04",6060.0,6290.0,6000.0,6160.0,185600],["2021-01-05",6100.0,6160.0,6000.0,6030.0,242700],["2021-01-06",6200.0,6200.0,5850.0,6030.0,294700],["2021-01-07",5880.0,6020.0,5870.0,5890.0,191900],["2021-01-08",5990.0,6220.0,5990.0,6200.0,1380900],["2021-01-11",6200.0,6570.0,6200.0,6570.0,1119000],["2021-01-12",6600.0,6600.0,6400.0,6530.0,859900],["2021-01-13",6500.0,6520.0,6210.0,6210.0,487200],["2021-01-14",6200.0,6290.0,6110.0,6160.0,718200],["2021-01-15",6200.0,6490.0,6200.0,6420.0,386700],["2021-01-18",6500.0,6570.0,6490.0,6500.0,400600],["2021-01-19",6500.0,6500.0,6050.0,6070.0,950100],["2021-01-20",6070.0,6420.0,5700.0,6070.0,352800],["2021-01-21",6090.0,6150.0,5900.0,6120.0,919000],["2021-01-22",6200.0,6200.0,6060.0,6120.0,176500],["2021-01-25",6000.0,6130.0,6000.0,6080.0,275700],["2021-01-26",6080.0,6080.0,5800.0,6030.0,191000],["2021-01-27",6020.0,6020.0,5710.0,5890.0,857300],["2021-01-28",5500.0,5800.0,5480.0,5480.0,558200],["2021-01-29",5100.0,5500.0,5100.0,5500.0,995700],["2021-02-01",5500.0,5550.0,5210.0,5540.0,72400],["2021-02-02",5500.0,5600.0,5280.0,5550.0,884900],["2021-02-03",5550.0,5750.0,5500.0,5750.0,1021100],["2021-02-04",5700.0,5800.0,5600.0,5800.0,154000],["2021-02-05",5800.0,5850.0,5650.0,5780.0,168500],["2021-02-08",5780.0,5800.0,5500.0,5650.0,215200],["2021-02-09",5800.0,5880.0,5500.0,5610.0,114900],["2021-02-17",5790.0,5840.0,5650.0,5820.0,196500],["2021-02-18",5800.0,5850.0,5750.0,5800.0,81600],["2021-02-19",5770.0,6200.0,5750.0,5900.0,135400],["2021-02-22",6000.0,6310.0,6000.0,6220.0,608900],["2021-02-23",6220.0,6550.0,6220.0,6450.0,438500],["2021-02-24",6490.0,6700.0,6400.0,6400.0,500600],["2021-02-25",6450.0,6500.0,6300.0,6400.0,244600],["2021-02-26",6450.0,6610.0,6400.0,6500.0,401400],["2021-03-01",6690.0,6760.0,6600.0,6700.0,428400],["2021-03-02",6700.0,6750.0,6510.0,6550.0,185000],["2021-03-03",6600.0,6600.0,6350.0,6400.0,328300],["2021-03-04",6500.0,6600.0,6100.0,6250.0,282000],["2021-03-05",6250.0,6450.0,6250.0,6350.0,200300],["2021-03-08",6350.0,6520.0,6350.0,6480.0,362000],["2021-03-09",6480.0,6480.0,6300.0,6300.0,179800],["2021-03-10",6450.0,6450.0,6300.0,6420.0,187400],["2021-03-11",6560.0,6590.0,6340.0,6470.0,206500],["2021-03-12",6470.0,6470.0,6310.0,6370.0,174900],["2021-03-15",6450.0,6470.0,6370.0,6430.0,181200],["2021-03-16",6430.0,6460.0,6330.0,6430.0,221400],["2021-03-17",6430.0,6480.0,6300.0,6430.0,182800],["2021-03-18",6500.0,6880.0,6500.0,6880.0,1396700],["2021-03-19",7360.0,7360.0,7360.0,7360.0,574500],["2021-03-22",7870.0,7870.0,7810.0,7870.0,1746800],["2021-03-23",8400.0,8400.0,7450.0,7990.0,1586400],["2021-03-24",7500.0,8070.0,7440.0,7800.0,864800],["2021-03-25",7610.0,7790.0,7440.0,7500.0,393700],["2021-03-26",7220.0,7500.0,6980.0,7490.0,2262642],["2021-03-29",7490.0,7490.0,7100.0,7250.0,353800],["2021-03-30",7250.0,7580.0,6900.0,7560.0,748700],["2021-03-31",7770.0,7770.0,7200.0,7680.0,789900],["2021-04-01",7500.0,7600.0,7500.0,7510.0,197900],["2021-04-02",7500.0,7600.0,7410.0,7520.0,492200],["2021-04-05",7520.0,7520.0,7350.0,7520.0,738700],["2021-04-06",7600.0,8040.0,7510.0,7850.0,639300],["2021-04-07",8000.0,8100.0,7850.0,8000.0,542400],["2021-04-08",8050.0,8050.0,7700.0,7920.0,294700],["2021-04-09",7840.0,7850.0,7600.0,7750.0,424800],["2021-04-12",7850.0,8020.0,7300.0,8000.0,618300],["2021-04-13",8000.0,8150.0,7650.0,7750.0,372500],["2021-04-14",7750.0,7950.0,7400.0,7840.0,770100],["2021-04-15",7810.0,7830.0,7650.0,7800.0,366500],["2021-04-16",7800.0,7800.0,7350.0,7350.0,643100],["2021-04-19",7350.0,7600.0,7350.0,7370.0,482800],["2021-04-20",7370.0,7670.0,7370.0,7390.0,230800],["2021-04-22",7390.0,7400.0,7100.0,7110.0,167700],["2021-04-23",7110.0,7300.0,7000.0,7200.0,308100],["2021-04-26",7550.0,7550.0,7130.0,7150.0,78300],["2021-04-27",7060.0,7190.0,7000.0,7050.0,69300],["2021-04-28",6790.0,7050.0,6790.0,6900.0,410800],["2021-04-29",6900.0,7290.0,6800.0,6900.0,141000],["2021-05-04",6450.0,6880.0,6450.0,6620.0,185300],["2021-05-05",6620.0,7000.0,6620.0,6730.0,124600],["2021-05-06",6750.0,6800.0,6650.0,6790.0,91800],["2021-05-07",6790.0,6800.0,6600.0,6690.0,95700],["2021-05-10",6690.0,6690.0,6410.0,6610.0,68500],["2021-05-11",6610.0,6990.0,6520.0,6700.0,69500],["2021-05-12",6700.0,6730.0,6610.0,6730.0,1665700],["2021-05-13",6650.0,6890.0,6650.0,6750.0,103800],["2021-05-14",6750.0,6860.0,6600.0,6710.0,304500],["2021-05-17",6890.0,6890.0,6710.0,6710.0,89700],["2021-05-18",6710.0,6720.0,6670.0,6700.0,81700],["2021-05-19",6600.0,6780.0,6500.0,6670.0,138500],["2021-05-20",6670.0,6670.0,6410.0,6420.0,156000],["2021-05-21",6400.0,6550.0,6210.0,6450.0,303300],["2021-05-24",6450.0,6760.0,6450.0,6550.0,96100],["2021-05-25",6550.0,6550.0,6470.0,6540.0,112800],["2021-05-26",6320.0,6540.0,6260.0,6400.0,296900],["2021-05-27",6320.0,6400.0,6260.0,6260.0,137800],["2021-05-28",6400.0,6400.0,6150.0,6300.0,152100],["2021-05-31",6300.0,6350.0,6160.0,6270.0,204500],["2021-06-01",6270.0,6300.0,6200.0,6300.0,270300],["2021-06-02",6260.0,6350.0,6200.0,6260.0,107300],["2021-06-03",6310.0,6550.0,6310.0,6500.0,297300],["2021-06-04",6600.0,6850.0,6500.0,6800.0,553900],["2021-06-07",7240.0,7240.0,7150.0,7180.0,464000],["2021-06-08",7180.0,7180.0,6890.0,6960.0,327700],["2021-06-09",6900.0,6900.0,6480.0,6760.0,313800],["2021-06-10",6760.0,7050.0,6760.0,7050.0,510200],["2021-06-11",7200.0,7200.0,7000.0,7110.0,403000],["2021-06-14",7110.0,7200.0,6900.0,7120.0,521700],["2021-06-15",7100.0,7130.0,6990.0,7100.0,308500],["2021-06-16",7100.0,7160.0,6950.0,6950.0,409600],["2021-06-17",6960.0,7150.0,6960.0,7000.0,276800],["2021-06-18",7000.0,7100.0,6990.0,7000.0,245300],["2021-06-21",7000.0,7400.0,7000.0,7400.0,805900],["2021-06-22",7400.0,7910.0,7400.0,7900.0,1303400],["2021-06-23",7890.0,7890.0,7440.0,7450.0,616800],["2021-06-24",7300.0,7440.0,7200.0,7320.0,1141000],["2021-06-25",7830.0,7830.0,7450.0,7730.0,1005000],["2021-06-28",8270.0,8270.0,8200.0,8270.0,3904400],["2021-06-29",8840.0,8840.0,8820.0,8840.0,2752100],["2021-06-30",8840.0,9180.0,8500.0,8600.0,1722000],["2021-07-01",8210.0,8380.0,8010.0,8150.0,2038600],["2021-07-02",8100.0,8500.0,8070.0,8300.0,1335400],["2021-07-05",8290.0,8290.0,8000.0,8160.0,2804900],["2021-07-06",8100.0,8300.0,7590.0,7590.0,1154900],["2021-07-07",7420.0,7500.0,7100.0,7500.0,622700],["2021-07-08",7500.0,7500.0,7300.0,7500.0,365600],["2021-07-09",7300.0,7500.0,7280.0,7450.0,587200],["2021-07-12",7300.0,7310.0,6930.0,7150.0,965600],["2021-07-13",7140.0,7300.0,7110.0,7300.0,449500],["2021-07-14",7350.0,7500.0,7250.0,7300.0,2186100],["2021-07-15",7210.0,7600.0,7210.0,7500.0,326700],["2021-07-16",7500.0,8020.0,7500.0,7970.0,1057200],["2021-07-19",7700.0,7970.0,7600.0,7760.0,386900],["2021-07-20",7700.0,8000.0,7500.0,8000.0,302900],["2021-07-21",8000.0,8200.0,7820.0,8050.0,271400],["2021-07-22",8050.0,8100.0,7910.0,8090.0,333100],["2021-07-23",8090.0,8100.0,7830.0,7900.0,208500],["2021-07-26",7600.0,7950.0,7600.0,7910.0,1034100],["2021-07-27",7750.0,8000.0,7750.0,7850.0,1183500],["2021-07-28",7830.0,7970.0,7830.0,7900.0,887400],["2021-07-29",8000.0,8000.0,7830.0,7850.0,75800],["2021-07-30",7850.0,7900.0,7700.0,7800.0,181700],["2021-08-02",7710.0,7710.0,7490.0,7590.0,398400],["2021-08-03",7710.0,7710.0,7450.0,7650.0,1393200],["2021-08-04",7700.0,7700.0,7400.0,7550.0,213700],["2021-08-05",7630.0,7890.0,7600.0,7670.0,663200],["2021-08-06",7820.0,7820.0,7670.0,7700.0,187000],["2021-08-09",7700.0,7790.0,7510.0,7620.0,319900],["2021-08-10",7700.0,8150.0,7690.0,8150.0,3115600],["2021-08-11",8500.0,8550.0,7900.0,8000.0,565000],["2021-08-12",7830.0,8300.0,7800.0,8150.0,526400],["2021-08-13",7900.0,8000.0,7700.0,7900.0,801600],["2021-08-16",7900.0,8060.0,7890.0,7910.0,586700],["2021-08-17",8080.0,8080.0,7800.0,7900.0,448200],["2021-08-18",7900.0,7970.0,7700.0,7750.0,412000],["2021-08-19",7760.0,7760.0,7660.0,7720.0,338000],["2021-08-20",7930.0,7930.0,7550.0,7650.0,633900],["2021-08-23",7580.0,7700.0,7450.0,7450.0,229900],["2021-08-24",7320.0,7590.0,7320.0,7490.0,309600],["2021-08-25",7500.0,7640.0,7300.0,7600.0,225500],["2021-08-26",7500.0,7750.0,7500.0,7700.0,245300],["2021-08-27",7700.0,7980.0,7600.0,7980.0,330900],["2021-08-30",8000.0,8190.0,8000.0,8100.0,1642800],["2021-08-31",8010.0,8140.0,7960.0,7990.0,454900],["2021-09-01",7910.0,8030.0,7890.0,7910.0,271300],["2021-09-06",7930.0,8100.0,7700.0,8040.0,1196000],["2021-09-07",8210.0,8450.0,8000.0,8050.0,1326500],["2021-09-08",8100.0,8100.0,7860.0,7860.0,296500],["2021-09-09",7800.0,7990.0,7700.0,7750.0,382400],["2021-09-10",7770.0,8200.0,7760.0,8060.0,1000100],["2021-09-13",8100.0,8620.0,8060.0,8620.0,4396800],["2021-09-14",9000.0,9080.0,8600.0,8700.0,2041600],["2021-09-15",8600.0,9200.0,8460.0,8760.0,1238000],["2021-09-16",8760.0,8880.0,8550.0,8700.0,1610100],["2021-09-17",8700.0,9170.0,8550.0,8960.0,1873500],["2021-09-20",9400.0,9400.0,8860.0,9100.0,1437800],["2021-09-21",8710.0,9100.0,8690.0,9090.0,1663100],["2021-09-22",9050.0,9720.0,9030.0,9720.0,3441700],["2021-09-23",10300.0,10300.0,9500.0,9520.0,2331700],["2021-09-24",9400.0,9520.0,9200.0,9420.0,1102600],["2021-09-27",9200.0,9380.0,8770.0,8770.0,2112000],["2021-09-28",8510.0,8970.0,8200.0,8970.0,894500],["2021-09-29",9000.0,9100.0,8780.0,9000.0,507400],["2021-09-30",9000.0,9140.0,8960.0,9000.0,381800],["2021-10-01",8800.0,9300.0,8800.0,9020.0,1546696],["2021-10-04",9020.0,9650.0,9010.0,9460.0,1745200],["2021-10-05",9520.0,9850.0,9340.0,9360.0,813000],["2021-10-06",9340.0,9480.0,9300.0,9430.0,515900],["2021-10-07",9440.0,9600.0,9300.0,9320.0,803200],["2021-10-08",9330.0,9550.0,9150.0,9180.0,741700],["2021-10-11",9200.0,9200.0,9050.0,9050.0,573800],["2021-10-12",9000.0,9250.0,9000.0,9220.0,671100],["2021-10-13",9220.0,9300.0,9170.0,9180.0,394500],["2021-10-14",9190.0,9500.0,9190.0,9260.0,632000],["2021-10-15",9390.0,9400.0,9210.0,9270.0,632100],["2021-10-18",9270.0,9390.0,9230.0,9270.0,588500],["2021-10-19",9350.0,9350.0,9180.0,9280.0,571900],["2021-10-20",9320.0,9920.0,9320.0,9920.0,2377600],["2021-10-21",10200.0,10200.0,9750.0,9900.0,918300],["2021-10-22",9880.0,10300.0,9650.0,10000.0,1256100],["2021-10-25",10100.0,10200.0,9900.0,9950.0,1498600],["2021-10-26",10000.0,10600.0,9780.0,10600.0,2290300],["2021-10-27",10900.0,11300.0,10700.0,11150.0,2398900],["2021-10-28",11100.0,11250.0,10800.0,11000.0,1216900],["2021-10-29",11100.0,11500.0,10550.0,11250.0,1693000],["2021-11-01",11000.0,11750.0,10950.0,11200.0,1718000],["2021-11-02",11950.0,11950.0,11500.0,11850.0,1837000],["2021-11-03",11850.0,11950.0,11050.0,11050.0,2463900],["2021-11-04",10800.0,11450.0,10700.0,11300.0,1013800],["2021-11-05",11100.0,11350.0,11000.0,11350.0,953700],["2021-11-08",11450.0,11600.0,11200.0,11350.0,2099900],["2021-11-09",11350.0,11500.0,11150.0,11350.0,1225600],["2021-11-10",11300.0,11300.0,11150.0,11300.0,1201400],["2021-11-11",11500.0,12050.0,11450.0,12050.0,2267700],["2021-11-12",12700.0,12700.0,12050.0,12250.0,1111400],["2021-11-15",12250.0,12650.0,12000.0,12300.0,1599000],["2021-11-16",12400.0,12550.0,12100.0,12300.0,1203000],["2021-11-17",12300.0,12900.0,12200.0,12600.0,1088500],["2021-11-18",12800.0,13150.0,12600.0,13150.0,1203100],["2021-11-19",13400.0,13400.0,12250.0,13200.0,2872100],["2021-11-22",12800.0,13100.0,12300.0,12300.0,1706000],["2021-11-23",11600.0,12300.0,11550.0,12250.0,809600],["2021-11-24",12500.0,12500.0,11950.0,11950.0,707400],["2021-11-25",11950.0,12050.0,11200.0,11850.0,681400],["2021-11-26",11850.0,12400.0,11700.0,12250.0,920300],["2021-11-29",11750.0,12250.0,11750.0,12150.0,466400],["2021-11-30",12250.0,12800.0,12000.0,12250.0,764700],["2021-12-01",12250.0,12350.0,11950.0,12150.0,528000],["2021-12-02",12250.0,12600.0,12250.0,12450.0,1426500],["2021-12-03",12500.0,12550.0,11950.0,11950.0,920000],["2021-12-06",12200.0,12200.0,11250.0,11250.0,949800],["2021-12-07",11600.0,11650.0,11100.0,11650.0,1144300],["2021-12-08",11400.0,11800.0,11400.0,11650.0,390500],["2021-12-09",11700.0,11950.0,11500.0,11900.0,622400],["2021-12-10",11800.0,12000.0,11750.0,11850.0,751000],["2021-12-13",11950.0,12650.0,11900.0,12650.0,1280600],["2021-12-14",13450.0,13500.0,12800.0,13300.0,2375300],["2021-12-15",13300.0,13450.0,13000.0,13050.0,998500],["2021-12-16",12900.0,13950.0,12800.0,13950.0,2277100],["2021-12-17",14000.0,14500.0,13800.0,13850.0,1046900],["2021-12-20",14000.0,14000.0,13200.0,13600.0,816900],["2021-12-21",13200.0,13950.0,13200.0,13600.0,851700],["2021-12-22",13950.0,13950.0,13350.0,13700.0,1221800],["2021-12-23",13600.0,13950.0,13350.0,13800.0,1251200],["2021-12-24",14000.0,14750.0,14000.0,14650.0,1984700],["2021-12-27",14650.0,15650.0,14650.0,15550.0,1760900],["2021-12-28",15800.0,16400.0,15400.0,15850.0,1266000],["2021-12-29",15900.0,16400.0,15750.0,15800.0,2151800],["2021-12-30",15850.0,16000.0,15300.0,15350.0,1115000],["2021-12-31",15350.0,15550.0,15200.0,15450.0,673900],["2022-01-04",15500.0,16250.0,15500.0,15900.0,793000],["2022-01-05",16000.0,16000.0,15650.0,15900.0,1746600],["2022-01-06",15900.0,17000.0,15700.0,17000.0,2259100],["2022-01-07",17000.0,17950.0,17000.0,17100.0,2378742],["2022-01-10",17100.0,17950.0,16600.0,17400.0,1521800],["2022-01-11",17600.0,17600.0,16900.0,17000.0,1247700],["2022-01-12",17000.0,17400.0,15850.0,16550.0,1743258],["2022-01-13",16600.0,17000.0,16000.0,16250.0,996700],["2022-01-14",15300.0,16900.0,15300.0,16800.0,1161600],["2022-01-17",17100.0,17150.0,15650.0,15650.0,1570800],["2022-01-18",14700.0,16250.0,14700.0,15900.0,620000],["2022-01-19",15900.0,16350.0,15650.0,15900.0,348600],["2022-01-20",16000.0,16000.0,15500.0,15950.0,390400],["2022-01-21",16000.0,16800.0,15950.0,16200.0,375000],["2022-01-24",16200.0,16300.0,15100.0,15100.0,699100],["2022-01-25",15000.0,15750.0,14700.0,15600.0,426700],["2022-01-26",15650.0,15800.0,15100.0,15300.0,426100],["2022-01-27",15300.0,15450.0,14600.0,14750.0,493600],["2022-01-28",15000.0,15500.0,14700.0,15500.0,368300],["2022-02-07",15500.0,15750.0,15400.0,15600.0,215500],["2022-02-08",15650.0,15700.0,15450.0,15650.0,323700],["2022-02-09",15900.0,15900.0,15500.0,15650.0,370100],["2022-02-10",15750.0,15800.0,15600.0,15700.0,264400],["2022-02-11",15700.0,16500.0,15600.0,16150.0,864100],["2022-02-14",16000.0,16200.0,15700.0,15850.0,1849800],["2022-02-15",16000.0,16450.0,15700.0,16300.0,497500],["2022-02-16",16500.0,16500.0,16000.0,16300.0,597900],["2022-02-17",16400.0,16500.0,15900.0,16100.0,1308700],["2022-02-18",15900.0,16250.0,15900.0,16000.0,378900],["2022-02-21",16000.0,17100.0,15900.0,17100.0,1920000],["2022-02-22",16700.0,17100.0,16350.0,16800.0,808600],["2022-02-23",16900.0,17100.0,16700.0,16800.0,545600],["2022-02-24",16500.0,17200.0,15850.0,16100.0,1434500],["2022-02-25",16100.0,16600.0,16100.0,16300.0,635700],["2022-02-28",16150.0,16650.0,16000.0,16200.0,546300],["2022-03-01",16100.0,16800.0,16100.0,16500.0,919600],["2022-03-02",16500.0,16750.0,16200.0,16250.0,586100],["2022-03-03",16800.0,16900.0,16550.0,16900.0,1307800],["2022-03-04",17000.0,18050.0,17000.0,18050.0,3300600],["2022-03-07",18500.0,19250.0,18100.0,19000.0,3061500],["2022-03-08",18700.0,19200.0,18300.0,18400.0,2773200],["2022-03-09",18400.0,18400.0,17200.0,18200.0,2449200],["2022-03-10",18400.0,19250.0,18100.0,18850.0,1818900],["2022-03-11",18900.0,18950.0,18250.0,18300.0,1572700],["2022-03-14",18300.0,18300.0,17450.0,17450.0,1434700],["2022-03-15",17450.0,18050.0,17150.0,17700.0,919900],["2022-03-16",18000.0,18150.0,17600.0,17800.0,499500],["2022-03-17",18000.0,18200.0,17700.0,17750.0,461500],["2022-03-18",17950.0,18050.0,17550.0,17650.0,622700],["2022-03-21",17650.0,18500.0,17600.0,18000.0,906000],["2022-03-22",18000.0,18600.0,17850.0,17950.0,1367200],["2022-03-23",18200.0,18200.0,17700.0,17950.0,601300],["2022-03-24",18200.0,18600.0,17750.0,18500.0,1156300],["2022-03-25",18700.0,18700.0,18400.0,18500.0,543900],["2022-03-28",18300.0,18550.0,17500.0,18000.0,1271700],["2022-03-29",18400.0,18400.0,17950.0,18050.0,599300],["2022-03-30",17600.0,18000.0,16800.0,17200.0,1068900],["2022-03-31",17950.0,17950.0,16100.0,16800.0,1121100],["2022-04-01",16600.0,17500.0,16600.0,17300.0,385000],["2022-04-04",17950.0,17950.0,17150.0,17300.0,291100],["2022-04-05",17300.0,17700.0,17200.0,17700.0,537100],["2022-04-06",17500.0,17600.0,17200.0,17300.0,545700],["2022-04-07",17300.0,17500.0,16900.0,16900.0,322200],["2022-04-08",16900.0,17200.0,16000.0,16000.0,853300],["2022-04-12",16200.0,16300.0,15500.0,15500.0,585100],["2022-04-13",15500.0,16300.0,14450.0,16300.0,665400],["2022-04-14",16300.0,16350.0,15650.0,15650.0,623600],["2022-04-15",14900.0,15900.0,14900.0,15700.0,1596800],["2022-04-18",15600.0,15600.0,14650.0,15400.0,653700],["2022-04-19",15400.0,15400.0,14350.0,14350.0,540700],["2022-04-20",14400.0,14850.0,13500.0,14200.0,641300],["2022-04-21",13300.0,14300.0,13250.0,13450.0,909100],["2022-04-22",13800.0,13800.0,13100.0,13750.0,798000],["2022-04-25",13750.0,14150.0,12800.0,14000.0,494900],["2022-04-26",13050.0,13900.0,13050.0,13900.0,421700],["2022-04-27",13900.0,13950.0,13400.0,13950.0,461400],["2022-04-28",13950.0,14200.0,13800.0,14100.0,275900],["2022-04-29",14000.0,14600.0,14000.0,14400.0,171100],["2022-05-04",14800.0,14800.0,13900.0,14000.0,456900],["2022-05-05",14050.0,14150.0,13350.0,13800.0,198700],["2022-05-06",13800.0,13800.0,13050.0,13050.0,93000],["2022-05-09",13100.0,13100.0,12150.0,12150.0,513700],["2022-05-10",11400.0,12700.0,11350.0,12700.0,560600],["2022-05-11",12500.0,12750.0,12250.0,12450.0,700200],["2022-05-12",12100.0,12400.0,11600.0,11600.0,519500],["2022-05-13",11000.0,11700.0,10800.0,10800.0,403500],["2022-05-16",11000.0,11550.0,10050.0,10350.0,758700],["2022-05-17",10500.0,11050.0,9630.0,11050.0,751200],["2022-05-18",11100.0,11400.0,10900.0,11050.0,336600],["2022-05-19",10450.0,11050.0,10300.0,11000.0,393000],["2022-05-20",10950.0,11050.0,10700.0,11000.0,344000],["2022-05-23",11000.0,11200.0,10500.0,11000.0,298300],["2022-05-24",10800.0,10950.0,10450.0,10950.0,208700],["2022-05-25",11000.0,11200.0,10800.0,11000.0,1062900],["2022-05-26",11300.0,11750.0,11200.0,11750.0,772200],["2022-05-27",11950.0,12050.0,11750.0,11800.0,126100],["2022-05-30",12100.0,12100.0,11650.0,12050.0,225400],["2022-05-31",12000.0,12000.0,11600.0,12000.0,526900],["2022-06-01",11850.0,12450.0,11850.0,12450.0,613700],["2022-06-02",12500.0,12800.0,12350.0,12450.0,387000],["2022-06-03",12200.0,12450.0,12000.0,12400.0,228900],["2022-06-06",12400.0,12650.0,12100.0,12300.0,448200],["2022-06-07",12500.0,12750.0,12100.0,12600.0,450500],["2022-06-08",12900.0,12900.0,12550.0,12550.0,174000],["2022-06-09",12450.0,12700.0,12350.0,12500.0,229400],["2022-06-10",12450.0,12600.0,12250.0,12600.0,386300],["2022-06-13",12250.0,12800.0,11750.0,12000.0,693300],["2022-06-14",11950.0,12000.0,11500.0,11900.0,239600],["2022-06-15",12100.0,12100.0,11300.0,12000.0,2412600],["2022-06-16",12050.0,12800.0,11750.0,12100.0,1347900],["2022-06-17",12100.0,12450.0,11550.0,12400.0,312600],["2022-06-20",12650.0,12800.0,11950.0,12450.0,345800],["2022-06-21",12150.0,12300.0,11750.0,12300.0,425800],["2022-06-22",12450.0,12550.0,11450.0,11800.0,713800],["2022-06-23",11750.0,11950.0,11450.0,11800.0,242900],["2022-06-24",11700.0,12200.0,11700.0,12150.0,170900],["2022-06-27",11950.0,12350.0,11900.0,11950.0,207700],["2022-06-28",12200.0,12200.0,11900.0,11900.0,288300],["2022-06-29",11900.0,11900.0,11550.0,11900.0,241600],["2022-06-30",11950.0,11950.0,11300.0,11750.0,434700],["2022-07-01",11300.0,11900.0,11100.0,11800.0,151000],["2022-07-04",11800.0,11900.0,11700.0,11850.0,110500],["2022-07-05",11850.0,11900.0,11550.0,11850.0,143900],["2022-07-06",11650.0,11850.0,11500.0,11850.0,126600],["2022-07-07",11700.0,11800.0,11500.0,11800.0,898800],["2022-07-08",11700.0,11800.0,11600.0,11800.0,181100],["2022-07-11",11750.0,11800.0,11500.0,11800.0,90100],["2022-07-12",11700.0,11800.0,11650.0,11750.0,704100],["2022-07-13",11700.0,11750.0,11650.0,11750.0,705100],["2022-07-14",11600.0,11750.0,11550.0,11750.0,130000],["2022-07-15",11700.0,11750.0,11650.0,11700.0,535100],["2022-07-18",11850.0,11900.0,11600.0,11700.0,160200],["2022-07-19",11650.0,11650.0,11350.0,11350.0,138000],["2022-07-20",11500.0,12100.0,11300.0,12100.0,2206700],["2022-07-21",12900.0,12900.0,12100.0,12100.0,227100],["2022-07-22",12100.0,12100.0,11800.0,11800.0,138700],["2022-07-25",11650.0,11650.0,11100.0,11600.0,1046900],["2022-07-26",11550.0,11800.0,11300.0,11650.0,905800],["2022-07-27",11500.0,11600.0,11400.0,11600.0,164200],["2022-07-28",11600.0,11700.0,11450.0,11500.0,360700],["2022-07-29",11650.0,11650.0,11450.0,11500.0,497300],["2022-08-01",11450.0,11700.0,11450.0,11700.0,433900],["2022-08-02",11700.0,11900.0,11600.0,11650.0,231300],["2022-08-03",11750.0,11750.0,11500.0,11650.0,290900],["2022-08-04",11650.0,11650.0,11500.0,11500.0,340200],["2022-08-05",11600.0,12300.0,11500.0,11800.0,735400],["2022-08-08",11800.0,12100.0,11600.0,11800.0,355500],["2022-08-09",11900.0,12200.0,11700.0,12050.0,718800],["2022-08-10",12100.0,12650.0,12100.0,12300.0,862400],["2022-08-11",12500.0,12550.0,12000.0,12000.0,397100],["2022-08-12",11850.0,12200.0,11850.0,12050.0,278800],["2022-08-15",12050.0,12200.0,11900.0,11900.0,611000],["2022-08-16",11950.0,12100.0,11800.0,11850.0,334400],["2022-08-17",11950.0,12250.0,11850.0,11900.0,328500],["2022-08-18",12100.0,12100.0,11850.0,11900.0,451700],["2022-08-19",11850.0,12000.0,11650.0,11700.0,437500],["2022-08-22",11750.0,11800.0,11450.0,11700.0,461600],["2022-08-23",11600.0,11750.0,11500.0,11700.0,651800],["2022-08-24",11750.0,11800.0,11600.0,11700.0,528500],["2022-08-25",11650.0,11900.0,11650.0,11800.0,363700],["2022-08-26",11800.0,11900.0,11500.0,11600.0,299500],["2022-08-29",11300.0,11600.0,11000.0,11600.0,1222700],["2022-08-30",11600.0,11600.0,11300.0,11550.0,228800],["2022-08-31",11550.0,11650.0,11300.0,11600.0,4101300],["2022-09-05",11650.0,11650.0,11450.0,11550.0,79000],["2022-09-06",11550.0,11550.0,11350.0,11500.0,220800],["2022-09-07",11550.0,11550.0,11150.0,11500.0,1668500],["2022-09-08",11400.0,11400.0,11000.0,11300.0,500300],["2022-09-09",11250.0,11500.0,11000.0,11200.0,445400],["2022-09-12",11250.0,11400.0,11150.0,11400.0,139600],["2022-09-13",11500.0,11600.0,11100.0,11350.0,346400],["2022-09-14",11100.0,11500.0,11050.0,11500.0,496600],["2022-09-15",11550.0,11550.0,11350.0,11450.0,499700],["2022-09-16",11300.0,11450.0,11150.0,11150.0,163100],["2022-09-19",11200.0,11350.0,10400.0,10400.0,410800],["2022-09-20",9680.0,10400.0,9680.0,10100.0,2311800],["2022-09-21",10100.0,10150.0,9900.0,9970.0,252600],["2022-09-22",9970.0,10000.0,9680.0,9900.0,1793500],["2022-09-23",9800.0,10200.0,9800.0,10050.0,430500],["2022-09-26",9710.0,9980.0,9660.0,9980.0,891400],["2022-09-27",10000.0,10250.0,9780.0,10100.0,813800],["2022-09-28",10150.0,10300.0,9930.0,10200.0,299100],["2022-09-29",10100.0,10250.0,9960.0,10200.0,1132800],["2022-09-30",10000.0,10200.0,9680.0,10200.0,625700],["2022-10-03",10000.0,10050.0,9490.0,9490.0,1077700],["2022-10-04",9520.0,9640.0,9150.0,9490.0,528300],["2022-10-05",9600.0,9960.0,9500.0,9960.0,345040],["2022-10-06",9990.0,9990.0,9270.0,9400.0,294900],["2022-10-07",8750.0,9400.0,8750.0,9400.0,2561500],["2022-10-10",8770.0,9500.0,8770.0,9450.0,451900],["2022-10-11",9500.0,9500.0,9000.0,9200.0,446100],["2022-10-12",9200.0,9400.0,9060.0,9210.0,245000],["2022-10-13",9190.0,9240.0,9050.0,9080.0,309000],["2022-10-14",9200.0,9400.0,9000.0,9400.0,3118100],["2022-10-17",9100.0,9400.0,9080.0,9400.0,188400],["2022-10-18",9350.0,9350.0,9200.0,9300.0,530700],["2022-10-19",9290.0,9290.0,9200.0,9280.0,157900],["2022-10-20",9250.0,9280.0,9150.0,9150.0,400700],["2022-10-21",9150.0,9200.0,8600.0,9000.0,282400],["2022-10-24",8980.0,9100.0,8500.0,9100.0,1329800],["2022-10-25",9000.0,9100.0,8780.0,9100.0,280900],["2022-10-26",9090.0,9100.0,8830.0,9050.0,468000],["2022-10-27",8550.0,9150.0,8550.0,9150.0,235700],["2022-10-28",9300.0,9300.0,9100.0,9150.0,80200],["2022-10-31",9000.0,9030.0,8800.0,9030.0,419400],["2022-11-01",9280.0,9280.0,8860.0,9100.0,231100],["2022-11-02",9100.0,9100.0,8920.0,9050.0,1872600],["2022-11-03",9070.0,9070.0,8860.0,9040.0,183200],["2022-11-04",8860.0,9000.0,8700.0,9000.0,383700],["2022-11-07",8990.0,8990.0,8640.0,8900.0,1700900],["2022-11-08",8450.0,9200.0,8410.0,9200.0,451600],["2022-11-09",9630.0,9680.0,9190.0,9400.0,247800],["2022-11-10",9450.0,9480.0,9140.0,9300.0,491100],["2022-11-11",9300.0,9460.0,9200.0,9290.0,221300],["2022-11-14",8710.0,9240.0,8710.0,9200.0,319300],["2022-11-15",9180.0,9190.0,8560.0,9170.0,400400],["2022-11-16",9000.0,9300.0,8650.0,9300.0,466900],["2022-11-17",9300.0,9300.0,9110.0,9230.0,425600],["2022-11-18",8820.0,9430.0,8820.0,9240.0,264300],["2022-11-21",9240.0,9340.0,9100.0,9150.0,138400],["2022-11-22",9160.0,9400.0,9150.0,9200.0,840600],["2022-11-23",9280.0,9280.0,9090.0,9190.0,213200],["2022-11-24",9020.0,9200.0,9020.0,9190.0,148900],["2022-11-25",9120.0,9250.0,9120.0,9240.0,217600],["2022-11-28",9300.0,9590.0,9200.0,9450.0,479000],["2022-11-29",9480.0,9480.0,9220.0,9360.0,474400],["2022-11-30",9390.0,9390.0,9140.0,9280.0,406700],["2022-12-01",9280.0,9920.0,9200.0,9800.0,755500],["2022-12-02",9900.0,9900.0,9610.0,9900.0,269800],["2022-12-05",10000.0,10000.0,9650.0,9730.0,294100],["2022-12-06",9620.0,9900.0,9200.0,9240.0,883100],["2022-12-07",9240.0,9420.0,8970.0,9110.0,2381900],["2022-12-08",9080.0,9230.0,9000.0,9120.0,371700],["2022-12-09",9120.0,9300.0,9050.0,9240.0,564100],["2022-12-12",9280.0,9290.0,9080.0,9220.0,677400],["2022-12-13",9150.0,9310.0,9100.0,9210.0,1347100],["2022-12-14",9210.0,9350.0,9120.0,9260.0,861200],["2022-12-15",9240.0,9240.0,9140.0,9210.0,912900],["2022-12-16",9010.0,9250.0,9010.0,9200.0,794400],["2022-12-19",9140.0,9210.0,9120.0,9190.0,510200],["2022-12-20",9100.0,9170.0,8840.0,9160.0,739500],["2022-12-21",8820.0,9190.0,8820.0,9090.0,367400],["2022-12-22",9060.0,9090.0,8950.0,9090.0,1901700],["2022-12-23",9010.0,9260.0,9010.0,9180.0,295400],["2022-12-26",9230.0,9230.0,9000.0,9130.0,1049300],["2022-12-27",9090.0,9170.0,9000.0,9140.0,487900],["2022-12-28",9140.0,9230.0,8990.0,9120.0,281900],["2022-12-29",9120.0,9120.0,9010.0,9110.0,490800],["2022-12-30",8950.0,9140.0,8950.0,9110.0,1124800],["2023-01-03",9060.0,9190.0,9060.0,9190.0,64000],["2023-01-04",9190.0,9200.0,9090.0,9190.0,601900],["2023-01-05",9200.0,9820.0,9190.0,9650.0,648700],["2023-01-06",9670.0,9670.0,9290.0,9550.0,308200],["2023-01-09",9790.0,9790.0,9250.0,9250.0,1278900],["2023-01-10",9210.0,9600.0,9210.0,9600.0,2861600],["2023-01-11",9590.0,9890.0,9310.0,9700.0,771300],["2023-01-12",9790.0,9850.0,9590.0,9730.0,545100],["2023-01-13",9750.0,9750.0,9300.0,9730.0,580500],["2023-01-16",9500.0,9740.0,9330.0,9700.0,201800],["2023-01-17",9700.0,9800.0,9410.0,9720.0,837000],["2023-01-18",9790.0,9790.0,9450.0,9700.0,366900],["2023-01-19",9700.0,9780.0,9470.0,9780.0,423300],["2023-01-27",9700.0,9900.0,9470.0,9780.0,253200],["2023-01-30",9610.0,9790.0,9540.0,9770.0,497800],["2023-01-31",9610.0,9760.0,9430.0,9750.0,379900],["2023-02-01",9830.0,9830.0,9520.0,9600.0,261900],["2023-02-02",9480.0,9650.0,9400.0,9580.0,364700],["2023-02-03",9730.0,9730.0,9360.0,9530.0,436900],["2023-02-06",9420.0,9600.0,9300.0,9600.0,315000],["2023-02-07",9640.0,9700.0,9450.0,9600.0,659300],["2023-02-08",9500.0,9640.0,9380.0,9600.0,455500],["2023-02-09",9650.0,9650.0,9410.0,9630.0,810900],["2023-02-10",9600.0,9900.0,9550.0,9780.0,660600],["2023-02-13",9890.0,9890.0,9500.0,9500.0,460700],["2023-02-14",9450.0,9640.0,9280.0,9480.0,438300],["2023-02-15",9410.0,9600.0,9320.0,9560.0,246600],["2023-02-16",9610.0,9620.0,9410.0,9480.0,248800],["2023-02-17",9550.0,9590.0,9390.0,9560.0,495600],["2023-02-20",9610.0,9740.0,9430.0,9740.0,380700],["2023-02-21",9800.0,9800.0,9510.0,9730.0,533900],["2023-02-22",9700.0,9700.0,9420.0,9600.0,344000],["2023-02-23",9600.0,9680.0,9440.0,9600.0,138800],["2023-02-24",9470.0,9650.0,9380.0,9550.0,390200],["2023-02-27",9550.0,9590.0,9290.0,9470.0,225900],["2023-02-28",9340.0,9530.0,9240.0,9370.0,307500],["2023-03-01",9370.0,9500.0,9180.0,9370.0,571100],["2023-03-02",9370.0,9470.0,9200.0,9370.0,217200],["2023-03-03",9260.0,9400.0,9240.0,9300.0,843800],["2023-03-06",9360.0,9390.0,9110.0,9330.0,182800],["2023-03-07",9200.0,9330.0,9130.0,9290.0,330500],["2023-03-08",9200.0,9300.0,9140.0,9280.0,1386800],["2023-03-09",9280.0,9300.0,9200.0,9280.0,348700],["2023-03-10",9220.0,9270.0,9120.0,9270.0,1064700],["2023-03-13",9260.0,9300.0,9180.0,9260.0,254800],["2023-03-14",9290.0,9290.0,9050.0,9190.0,529600],["2023-03-15",9200.0,9270.0,9050.0,9250.0,634500],["2023-03-16",9280.0,9280.0,9020.0,9200.0,277700],["2023-03-17",9180.0,9600.0,9100.0,9310.0,592500],["2023-03-20",9300.0,9470.0,9160.0,9330.0,519400],["2023-03-21",9390.0,9480.0,9150.0,9460.0,1154600],["2023-03-22",9380.0,9500.0,9210.0,9500.0,339000],["2023-03-23",9310.0,9530.0,9260.0,9520.0,214600],["2023-03-24",9320.0,9690.0,9280.0,9550.0,413200],["2023-03-27",9410.0,9580.0,9310.0,9560.0,569600],["2023-03-28",9550.0,9620.0,9380.0,9550.0,257900],["2023-03-29",9500.0,9610.0,9370.0,9540.0,274000],["2023-03-30",9500.0,9560.0,9490.0,9520.0,400000],["2023-03-31",9420.0,9540.0,9390.0,9530.0,768500],["2023-04-03",9500.0,9700.0,9500.0,9600.0,1215200],["2023-04-04",9520.0,9660.0,9400.0,9600.0,1202900],["2023-04-05",9530.0,9630.0,9430.0,9630.0,1010300],["2023-04-06",9520.0,9640.0,9460.0,9590.0,420400],["2023-04-07",9470.0,9630.0,9380.0,9590.0,224900],["2023-04-10",9590.0,9650.0,9440.0,9620.0,156000],["2023-04-11",9780.0,10200.0,9680.0,10200.0,312600],["2023-04-12",10400.0,10650.0,10300.0,10650.0,617900],["2023-04-13",10750.0,11000.0,10700.0,10700.0,550600],["2023-04-14",10700.0,10850.0,10400.0,10700.0,350400],["2023-04-17",10700.0,10900.0,10450.0,10900.0,3375200],["2023-04-18",11150.0,11200.0,10800.0,10800.0,160900],["2023-04-19",10800.0,10950.0,10700.0,10700.0,2839600],["2023-04-20",10700.0,10750.0,10550.0,10650.0,1375600],["2023-04-21",10600.0,10700.0,10450.0,10450.0,180200],["2023-04-24",10450.0,10600.0,10400.0,10450.0,203800],["2023-04-25",10500.0,10500.0,10100.0,10450.0,2191700],["2023-04-26",10450.0,10700.0,10350.0,10700.0,205400],["2023-04-27",10700.0,10700.0,10450.0,10650.0,156500],["2023-04-28",10700.0,11150.0,10650.0,10800.0,608100],["2023-05-04",10800.0,11100.0,10550.0,10800.0,251900],["2023-05-05",10800.0,10800.0,10300.0,10300.0,1406700],["2023-05-08",10550.0,10700.0,10350.0,10450.0,358700],["2023-05-09",10450.0,10550.0,10350.0,10500.0,95700],["2023-05-10",10500.0,10550.0,10450.0,10550.0,151900],["2023-05-11",10500.0,10800.0,10450.0,10750.0,353500],["2023-05-12",10750.0,10800.0,10650.0,10800.0,282300],["2023-05-15",10800.0,10900.0,10500.0,10600.0,306200],["2023-05-16",10700.0,10750.0,10450.0,10500.0,405000],["2023-05-17",10450.0,10600.0,10450.0,10550.0,1098300],["2023-05-18",10550.0,10600.0,10450.0,10450.0,81100],["2023-05-19",10500.0,10600.0,10400.0,10450.0,100700],["2023-05-22",10450.0,11150.0,10400.0,11050.0,820400],["2023-05-23",11050.0,11350.0,10800.0,10800.0,301500],["2023-05-24",10800.0,11550.0,10750.0,11550.0,1758400],["2023-05-25",11850.0,12300.0,11800.0,12250.0,1396200],["2023-05-26",12200.0,12350.0,11650.0,12300.0,940600],["2023-05-29",12300.0,12350.0,12150.0,12350.0,600400],["2023-05-30",12300.0,12300.0,12050.0,12250.0,663400],["2023-05-31",12200.0,12450.0,12100.0,12300.0,490000],["2023-06-01",12300.0,12600.0,12150.0,12450.0,594600],["2023-06-02",12450.0,12700.0,12250.0,12450.0,534700],["2023-06-05",12350.0,12450.0,12100.0,12100.0,261600],["2023-06-06",12150.0,12700.0,12050.0,12600.0,664300],["2023-06-07",12600.0,12600.0,12350.0,12550.0,244400],["2023-06-08",12550.0,12750.0,12300.0,12300.0,465400],["2023-06-09",12400.0,12500.0,12200.0,12200.0,234700],["2023-06-12",12200.0,12350.0,12100.0,12300.0,129800],["2023-06-13",12300.0,12450.0,12150.0,12400.0,248500],["2023-06-14",12450.0,12450.0,12100.0,12100.0,246600],["2023-06-15",12150.0,12300.0,12000.0,12100.0,1931800],["2023-06-16",12150.0,12300.0,12100.0,12200.0,243800],["2023-06-19",12300.0,12600.0,12250.0,12300.0,1729700],["2023-06-20",12350.0,12500.0,12200.0,12250.0,775000],["2023-06-21",12300.0,12400.0,12200.0,12250.0,976000],["2023-06-22",12350.0,12350.0,12200.0,12350.0,561800],["2023-06-23",12400.0,13000.0,12400.0,12650.0,852500],["2023-06-26",12650.0,12900.0,12300.0,12300.0,800700],["2023-06-27",12450.0,12550.0,12150.0,12200.0,1137300],["2023-06-28",12200.0,12400.0,12050.0,12100.0,279200],["2023-06-29",12100.0,12350.0,12050.0,12300.0,290900],["2023-06-30",12300.0,12300.0,11550.0,12050.0,668300],["2023-07-03",12200.0,12200.0,11800.0,12200.0,232600],["2023-07-04",12000.0,12300.0,12000.0,12200.0,418300],["2023-07-05",12050.0,12200.0,11950.0,12150.0,247100],["2023-07-06",12000.0,12150.0,11950.0,12150.0,1192900],["2023-07-07",12000.0,12000.0,11800.0,12000.0,214400],["2023-07-10",12000.0,12050.0,11900.0,12050.0,417200],["2023-07-11",12050.0,12100.0,11900.0,12100.0,273700],["2023-07-12",12050.0,12050.0,11900.0,12050.0,213700],["2023-07-13",12050.0,12100.0,11900.0,12000.0,253900],["2023-07-14",12000.0,12100.0,11900.0,12000.0,189600],["2023-07-17",12000.0,12000.0,11800.0,11950.0,277700],["2023-07-18",11950.0,12000.0,11750.0,11950.0,284000],["2023-07-19",11950.0,11950.0,11700.0,11900.0,395500],["2023-07-20",11850.0,11900.0,11700.0,11900.0,180000],["2023-07-21",11850.0,11900.0,11750.0,11900.0,311500],["2023-07-24",11800.0,11950.0,11700.0,11900.0,813400],["2023-07-25",11900.0,11900.0,11700.0,11900.0,188600],["2023-07-26",11750.0,11850.0,11650.0,11850.0,296300],["2023-07-27",11700.0,11700.0,11550.0,11650.0,415600],["2023-07-28",11650.0,11950.0,11450.0,11850.0,494400],["2023-07-31",11800.0,11850.0,11650.0,11700.0,116500],["2023-08-01",11700.0,11850.0,11600.0,11700.0,1149000],["2023-08-02",11700.0,11800.0,11650.0,11800.0,133800],["2023-08-03",11700.0,11800.0,11650.0,11800.0,151600],["2023-08-04",11700.0,11850.0,11600.0,11700.0,355100],["2023-08-07",11700.0,11700.0,11550.0,11700.0,255100],["2023-08-08",11600.0,11800.0,11400.0,11750.0,1398800],["2023-08-09",11650.0,11800.0,11400.0,11700.0,718700],["2023-08-10",11750.0,11750.0,11450.0,11650.0,526100],["2023-08-11",11700.0,11800.0,11300.0,11600.0,905000],["2023-08-14",11550.0,11600.0,11400.0,11600.0,273400],["2023-08-15",11550.0,11700.0,11350.0,11700.0,2156400],["2023-08-16",11750.0,11900.0,11600.0,11600.0,619300],["2023-08-17",11600.0,11750.0,11450.0,11600.0,1054700],["2023-08-18",11600.0,11600.0,10900.0,11600.0,533400],["2023-08-21",11500.0,11500.0,11300.0,11500.0,331600],["2023-08-22",11450.0,11500.0,11100.0,11450.0,467900],["2023-08-23",11500.0,11550.0,11350.0,11550.0,577400],["2023-08-24",11550.0,11600.0,11400.0,11600.0,1233900],["2023-08-25",11550.0,11600.0,11450.0,11600.0,173100],["2023-08-28",11600.0,11600.0,11500.0,11600.0,408900],["2023-08-29",11500.0,11600.0,11450.0,11550.0,571000],["2023-08-30",11500.0,11500.0,11350.0,11500.0,703500],["2023-08-31",11500.0,11500.0,11400.0,11500.0,941200],["2023-09-05",11450.0,12200.0,11400.0,12200.0,628300],["2023-09-06",12300.0,12300.0,11750.0,11800.0,431000],["2023-09-07",11800.0,12100.0,11800.0,12100.0,618100],["2023-09-08",12100.0,12500.0,11900.0,12300.0,1188100],["2023-09-11",12150.0,12400.0,11850.0,11850.0,770200],["2023-09-12",11850.0,11950.0,11650.0,11850.0,283300],["2023-09-13",11850.0,11950.0,11500.0,11550.0,1578300],["2023-09-14",11600.0,11650.0,11300.0,11500.0,269800],["2023-09-15",11550.0,11550.0,11200.0,11400.0,282600],["2023-09-18",11500.0,11900.0,11500.0,11700.0,471900],["2023-09-19",11700.0,12000.0,11450.0,11900.0,485600],["2023-09-20",11950.0,11950.0,11650.0,11900.0,440400],["2023-09-21",11900.0,11900.0,11500.0,11550.0,445800],["2023-09-22",11550.0,11550.0,11050.0,11500.0,713100],["2023-09-25",11500.0,11500.0,10850.0,11300.0,1048300],["2023-09-26",11150.0,11250.0,11050.0,11200.0,1312200],["2023-09-27",11100.0,11150.0,10750.0,11150.0,2774800],["2023-09-28",11150.0,11300.0,11000.0,11200.0,1527500],["2023-09-29",11200.0,11250.0,11050.0,11250.0,275500],["2023-10-02",11200.0,11300.0,11100.0,11250.0,1766100],["2023-10-03",11100.0,11250.0,10900.0,11250.0,2225900],["2023-10-04",11150.0,11250.0,11000.0,11200.0,515400],["2023-10-05",11200.0,11250.0,11000.0,11150.0,205800],["2023-10-06",11050.0,11200.0,10850.0,11200.0,443800],["2023-10-09",11200.0,11600.0,10800.0,11600.0,1111800],["2023-10-10",11650.0,11650.0,11300.0,11550.0,322800],["2023-10-11",11700.0,11750.0,11050.0,11500.0,1145500],["2023-10-12",11550.0,11550.0,10900.0,11400.0,979600],["2023-10-13",11350.0,11400.0,11150.0,11200.0,298500],["2023-10-16",11200.0,11250.0,10650.0,10700.0,760900],["2023-10-17",10700.0,10850.0,9960.0,9960.0,1323400],["2023-10-18",9270.0,9670.0,9270.0,9270.0,3404400],["2023-10-19",8630.0,8630.0,8630.0,8630.0,147100],["2023-10-20",8030.0,8030.0,8030.0,8030.0,103700],["2023-10-23",7470.0,7470.0,7470.0,7470.0,4437700],["2023-10-24",6950.0,6950.0,6950.0,6950.0,353400],["2023-10-25",6470.0,7200.0,6470.0,6470.0,11099400],["2023-10-26",6100.0,6680.0,6020.0,6040.0,1856100],["2023-10-27",6100.0,6460.0,6100.0,6460.0,3811400],["2023-10-30",6500.0,6620.0,6390.0,6390.0,4211000],["2023-10-31",6370.0,6400.0,5950.0,5950.0,2201900],["2023-11-01",5940.0,6070.0,5540.0,5700.0,2604100],["2023-11-02",5800.0,6090.0,5740.0,6090.0,2265300],["2023-11-03",6120.0,6190.0,5900.0,6030.0,824300],["2023-11-06",6030.0,6080.0,5820.0,5920.0,902300],["2023-11-07",5940.0,6100.0,5880.0,5920.0,741600],["2023-11-08",5950.0,6260.0,5900.0,6160.0,1226800],["2023-11-09",6250.0,6250.0,6070.0,6200.0,1790300],["2023-11-10",6240.0,6630.0,6240.0,6630.0,1462200],["2023-11-13",7090.0,7090.0,7060.0,7090.0,4538600],["2023-11-14",7300.0,7300.0,6940.0,7000.0,2002800],["2023-11-15",7060.0,7140.0,6760.0,6880.0,1748200],["2023-11-16",6880.0,7100.0,6760.0,7100.0,979700],["2023-11-17",7250.0,7250.0,6810.0,6880.0,1071800],["2023-11-20",6790.0,6870.0,6700.0,6810.0,972500],["2023-11-21",6800.0,6920.0,6700.0,6750.0,1073400],["2023-11-22",6750.0,6900.0,6710.0,6730.0,990100],["2023-11-23",6760.0,6770.0,6660.0,6670.0,991100],["2023-11-24",6660.0,6660.0,6210.0,6400.0,1643200],["2023-11-27",6400.0,6710.0,6380.0,6550.0,2643300],["2023-11-28",6550.0,6670.0,6420.0,6550.0,1390300],["2023-11-29",6550.0,6710.0,6540.0,6600.0,2945000],["2023-11-30",6670.0,6670.0,6510.0,6510.0,604300],["2023-12-01",6520.0,6530.0,6350.0,6420.0,2473300],["2023-12-04",6500.0,6620.0,6460.0,6620.0,1126400],["2023-12-05",6670.0,6690.0,6540.0,6620.0,527200],["2023-12-06",6610.0,6820.0,6580.0,6690.0,1030600],["2023-12-07",6790.0,6850.0,6660.0,6750.0,1427500],["2023-12-08",6750.0,6780.0,6700.0,6700.0,531700],["2023-12-11",6740.0,6760.0,6670.0,6750.0,849000],["2023-12-12",6750.0,6750.0,6700.0,6730.0,599600],["2023-12-13",6740.0,7120.0,6730.0,6890.0,1624900],["2023-12-14",6910.0,7040.0,6900.0,6950.0,1224700],["2023-12-15",7000.0,7020.0,6890.0,6950.0,1046100],["2023-12-18",6950.0,6960.0,6890.0,6950.0,869600],["2023-12-19",6950.0,6960.0,6920.0,6940.0,679300],["2023-12-20",6930.0,6990.0,6860.0,6870.0,1677500],["2023-12-21",6840.0,6850.0,6760.0,6850.0,241800],["2023-12-22",6850.0,6850.0,6670.0,6670.0,772700],["2023-12-25",6670.0,6750.0,6640.0,6680.0,784200],["2023-12-26",6700.0,6730.0,6640.0,6680.0,538600],["2023-12-27",6700.0,6880.0,6700.0,6750.0,1143500],["2023-12-28",6740.0,6800.0,6690.0,6700.0,380900],["2023-12-29",6700.0,6730.0,6640.0,6700.0,1026000],["2024-01-02",6700.0,6750.0,6590.0,6600.0,631800],["2024-01-03",6600.0,6680.0,6510.0,6630.0,742800],["2024-01-04",6650.0,6690.0,6600.0,6600.0,362800],["2024-01-05",6600.0,6700.0,6600.0,6700.0,1123700],["2024-01-08",6780.0,6820.0,6700.0,6730.0,669600],["2024-01-09",6730.0,6760.0,6610.0,6690.0,532200],["2024-01-10",6750.0,6750.0,6670.0,6730.0,1129900],["2024-01-11",6740.0,6740.0,6620.0,6650.0,438900],["2024-01-12",6650.0,6670.0,6470.0,6480.0,941200],["2024-01-15",6510.0,6510.0,6450.0,6480.0,480800],["2024-01-16",6480.0,6500.0,6470.0,6480.0,190800],["2024-01-17",6420.0,6500.0,6320.0,6320.0,334200],["2024-01-18",6320.0,6700.0,6300.0,6410.0,356800],["2024-01-19",6500.0,6500.0,6420.0,6440.0,412800],["2024-01-22",6500.0,6500.0,6390.0,6420.0,84900],["2024-01-23",6460.0,6460.0,6340.0,6400.0,180800],["2024-01-24",6400.0,6400.0,6280.0,6290.0,397500],["2024-01-25",6300.0,6310.0,6270.0,6280.0,141500],["2024-01-26",6280.0,6340.0,6260.0,6260.0,153600],["2024-01-29",6300.0,6340.0,6250.0,6250.0,168800],["2024-01-30",6250.0,6490.0,6190.0,6490.0,639800],["2024-01-31",6490.0,6550.0,6210.0,6210.0,239600],["2024-02-01",6390.0,6390.0,6200.0,6270.0,106400],["2024-02-02",6380.0,6380.0,6260.0,6350.0,180800],["2024-02-05",6270.0,6330.0,6240.0,6240.0,110100],["2024-02-06",6240.0,6360.0,6230.0,6250.0,86700],["2024-02-07",6250.0,6340.0,6220.0,6260.0,2423200],["2024-02-15",6210.0,6340.0,6210.0,6300.0,99900],["2024-02-16",6360.0,6360.0,6290.0,6330.0,116400],["2024-02-19",6350.0,6460.0,6320.0,6450.0,344100],["2024-02-20",6470.0,6500.0,6400.0,6450.0,213300],["2024-02-21",6450.0,6470.0,6380.0,6380.0,339500],["2024-02-22",6420.0,6480.0,6380.0,6440.0,412800],["2024-02-23",6480.0,6530.0,6380.0,6380.0,525000],["2024-02-26",6380.0,6400.0,6290.0,6400.0,179600],["2024-02-27",6400.0,6400.0,6300.0,6340.0,245400],["2024-02-28",6390.0,6390.0,6310.0,6340.0,255000],["2024-02-29",6370.0,6370.0,6290.0,6310.0,260000],["2024-03-01",6300.0,6350.0,6280.0,6310.0,212100],["2024-03-04",6310.0,6340.0,6290.0,6330.0,351800],["2024-03-05",6330.0,6330.0,6270.0,6290.0,462000],["2024-03-06",6290.0,6320.0,6240.0,6280.0,317000],["2024-03-07",6280.0,6300.0,6250.0,6270.0,147800],["2024-03-08",6280.0,6320.0,6250.0,6270.0,197700],["2024-03-11",6220.0,6270.0,6180.0,6210.0,262200],["2024-03-12",6210.0,6250.0,6150.0,6160.0,244100],["2024-03-13",6180.0,6180.0,6150.0,6180.0,196200],["2024-03-14",6180.0,6190.0,6130.0,6130.0,327600],["2024-03-15",6190.0,6240.0,6130.0,6220.0,216200],["2024-03-18",6240.0,6270.0,6100.0,6160.0,200000],["2024-03-19",6200.0,6220.0,6150.0,6160.0,139100],["2024-03-20",6210.0,6220.0,6170.0,6190.0,136900],["2024-03-21",6200.0,6210.0,6150.0,6180.0,258400],["2024-03-22",6200.0,6270.0,6200.0,6220.0,226200],["2024-03-25",6280.0,6280.0,6170.0,6170.0,162700],["2024-03-26",6180.0,6250.0,6170.0,6180.0,438500],["2024-03-27",6230.0,6550.0,6210.0,6310.0,323800],["2024-03-28",6380.0,6380.0,6180.0,6250.0,130700],["2024-03-29",6310.0,6310.0,6180.0,6200.0,135500],["2024-04-01",6280.0,6280.0,6160.0,6170.0,56900],["2024-04-02",6210.0,6210.0,6170.0,6190.0,133200],["2024-04-03",6200.0,6220.0,6160.0,6170.0,149600],["2024-04-04",6170.0,6170.0,6030.0,6050.0,334300],["2024-04-05",6010.0,6090.0,5790.0,5800.0,883200],["2024-04-08",5780.0,5780.0,5400.0,5400.0,707800],["2024-04-09",5040.0,5400.0,5030.0,5090.0,1201800],["2024-04-10",5080.0,5290.0,5020.0,5150.0,299100],["2024-04-11",5070.0,5150.0,5050.0,5080.0,135900],["2024-04-12",5140.0,5140.0,4900.0,5000.0,407300],["2024-04-15",5020.0,5070.0,4650.0,4650.0,594100],["2024-04-16",4600.0,4600.0,4330.0,4480.0,992900],["2024-04-17",4400.0,4650.0,4400.0,4600.0,269100],["2024-04-19",4320.0,4740.0,4320.0,4600.0,399800],["2024-04-22",4650.0,4890.0,4650.0,4820.0,240200],["2024-04-23",4900.0,4950.0,4750.0,4820.0,235800],["2024-04-24",4820.0,4960.0,4820.0,4900.0,183500],["2024-04-25",4930.0,4930.0,4760.0,4780.0,82700],["2024-04-26",4780.0,4970.0,4780.0,4970.0,88000],["2024-05-02",5000.0,5200.0,4930.0,4970.0,130900],["2024-05-03",5090.0,5100.0,4930.0,4930.0,48100],["2024-05-06",4940.0,5110.0,4930.0,5020.0,189200],["2024-05-07",5030.0,5050.0,4980.0,5020.0,98300],["2024-05-08",5020.0,5060.0,4910.0,4950.0,106600],["2024-05-09",4950.0,5050.0,4900.0,4950.0,124400],["2024-05-10",5010.0,5010.0,4940.0,4940.0,118800],["2024-05-13",5000.0,5050.0,4920.0,4960.0,224600],["2024-05-14",4960.0,4980.0,4910.0,4920.0,83600],["2024-05-15",4910.0,4990.0,4850.0,4910.0,207500],["2024-05-16",4950.0,5040.0,4950.0,5000.0,226600],["2024-05-17",5000.0,5000.0,4970.0,5000.0,345100],["2024-05-20",4950.0,5100.0,4950.0,5070.0,592300],["2024-05-21",5250.0,5390.0,5160.0,5390.0,623900],["2024-05-22",5450.0,5490.0,5370.0,5430.0,294800],["2024-05-23",5490.0,5490.0,5260.0,5400.0,414500],["2024-05-24",5390.0,5480.0,5220.0,5300.0,393100],["2024-05-27",5300.0,5430.0,5300.0,5410.0,534000],["2024-05-28",5450.0,5700.0,5430.0,5680.0,1355500],["2024-05-29",5700.0,5850.0,5700.0,5740.0,291900],["2024-05-30",5720.0,5730.0,5400.0,5440.0,964900],["2024-05-31",5430.0,5660.0,5430.0,5540.0,426100],["2024-06-03",5650.0,5650.0,5550.0,5590.0,310200],["2024-06-04",5610.0,5660.0,5580.0,5580.0,276600],["2024-06-05",5560.0,5650.0,5500.0,5530.0,209500],["2024-06-06",5600.0,5600.0,5480.0,5500.0,139800],["2024-06-07",5510.0,5510.0,5420.0,5470.0,297900],["2024-06-10",5470.0,5500.0,5400.0,5470.0,321800],["2024-06-11",5480.0,5600.0,5480.0,5530.0,370900],["2024-06-12",5590.0,5590.0,5500.0,5530.0,147200],["2024-06-13",5560.0,5560.0,5480.0,5500.0,230500],["2024-06-14",5500.0,5550.0,5480.0,5480.0,153900],["2024-06-17",5450.0,5470.0,5230.0,5230.0,180000],["2024-06-18",5370.0,5370.0,5110.0,5110.0,238000],["2024-06-19",5130.0,5280.0,5110.0,5200.0,117400],["2024-06-20",5060.0,5270.0,5060.0,5180.0,135100],["2024-06-21",5210.0,5230.0,5140.0,5170.0,104500],["2024-06-24",5120.0,5190.0,5060.0,5180.0,151900],["2024-06-25",5180.0,5180.0,5080.0,5080.0,92800],["2024-06-26",5100.0,5120.0,5050.0,5100.0,97700],["2024-06-27",5090.0,5100.0,5060.0,5090.0,136700],["2024-06-28",5100.0,5100.0,5030.0,5030.0,119200],["2024-07-01",5050.0,5050.0,4920.0,4980.0,92300],["2024-07-02",4980.0,5060.0,4950.0,5020.0,446900],["2024-07-03",5000.0,5040.0,4970.0,4970.0,163500],["2024-07-04",5000.0,5070.0,4970.0,5050.0,72300],["2024-07-05",4980.0,5000.0,4950.0,4980.0,151100],["2024-07-08",4960.0,5030.0,4950.0,5000.0,88800],["2024-07-09",5030.0,5040.0,4930.0,4960.0,97000],["2024-07-10",4960.0,5020.0,4910.0,4940.0,544000],["2024-07-11",4980.0,5030.0,4930.0,4970.0,102700],["2024-07-12",4970.0,4980.0,4900.0,4950.0,124100],["2024-07-15",4950.0,4990.0,4880.0,4900.0,108900],["2024-07-16",4900.0,5100.0,4900.0,5000.0,379400],["2024-07-17",5050.0,5090.0,4810.0,4850.0,101500],["2024-07-18",4990.0,4990.0,4600.0,4900.0,101700],["2024-07-19",4900.0,4960.0,4600.0,4800.0,183800],["2024-07-22",4890.0,4890.0,4500.0,4890.0,158000],["2024-07-23",4900.0,4900.0,4700.0,4790.0,82800],["2024-07-24",4800.0,4810.0,4630.0,4720.0,45700],["2024-07-25",4790.0,4830.0,4610.0,4790.0,55300],["2024-07-26",4790.0,4800.0,4710.0,4790.0,135600],["2024-07-29",4800.0,4800.0,4700.0,4790.0,153900],["2024-07-30",4920.0,4920.0,4700.0,4790.0,51000],["2024-07-31",4710.0,4810.0,4700.0,4770.0,340400],["2024-08-01",4700.0,4720.0,4510.0,4510.0,110400],["2024-08-02",4300.0,4450.0,4200.0,4220.0,362500],["2024-08-05",4030.0,4190.0,3960.0,3960.0,168000],["2024-08-06",3960.0,4130.0,3960.0,4070.0,1186000],["2024-08-07",4070.0,4160.0,3920.0,4000.0,102700],["2024-08-08",3760.0,4100.0,3760.0,4000.0,737300],["2024-08-09",4040.0,4050.0,3900.0,4000.0,76500],["2024-08-12",3990.0,4050.0,3870.0,3960.0,50200],["2024-08-13",3960.0,4000.0,3900.0,3950.0,79000],["2024-08-14",3950.0,3950.0,3800.0,3870.0,124100],["2024-08-15",3870.0,3870.0,3750.0,3760.0,227400],["2024-08-16",3870.0,3900.0,3750.0,3870.0,284600],["2024-08-19",3890.0,3930.0,3870.0,3900.0,251700],["2024-08-20",3950.0,4100.0,3910.0,4080.0,1134000],["2024-08-21",4080.0,4360.0,4050.0,4360.0,327500],["2024-08-22",4590.0,4660.0,4580.0,4660.0,420000],["2024-08-23",4660.0,4900.0,4600.0,4680.0,393200],["2024-08-26",4760.0,4760.0,4610.0,4650.0,85400],["2024-08-27",4650.0,4650.0,4420.0,4450.0,131800],["2024-08-28",4570.0,4570.0,4380.0,4380.0,103000],["2024-08-29",4500.0,4500.0,4360.0,4390.0,23200],["2024-08-30",4390.0,4440.0,4390.0,4390.0,63900],["2024-09-04",4300.0,4490.0,4300.0,4440.0,150300],["2024-09-05",4430.0,4450.0,4360.0,4360.0,159600],["2024-09-06",4470.0,4470.0,4280.0,4280.0,37400],["2024-09-09",4280.0,4280.0,4190.0,4240.0,63300],["2024-09-10",4240.0,4240.0,4100.0,4150.0,79000],["2024-09-11",4150.0,4150.0,4000.0,4030.0,82700],["2024-09-12",4030.0,4300.0,4030.0,4180.0,63400],["2024-09-13",4200.0,4280.0,4030.0,4070.0,14100],["2024-09-16",4080.0,4180.0,4030.0,4150.0,14800],["2024-09-17",4230.0,4230.0,4100.0,4150.0,53400],["2024-09-18",4190.0,4300.0,4160.0,4230.0,99000],["2024-09-19",4290.0,4330.0,4230.0,4300.0,74600],["2024-09-20",4300.0,4400.0,4290.0,4370.0,109700],["2024-09-23",4370.0,4380.0,4170.0,4300.0,18800],["2024-09-24",4300.0,4550.0,4200.0,4370.0,74000],["2024-09-25",4370.0,4500.0,4300.0,4470.0,51000],["2024-09-26",4470.0,4560.0,4320.0,4370.0,123500],["2024-09-27",4550.0,4550.0,4300.0,4360.0,151100],["2024-09-30",4230.0,4370.0,4200.0,4200.0,61200],["2024-10-01",4350.0,4350.0,4140.0,4150.0,4014100],["2024-10-02",4150.0,4250.0,4120.0,4180.0,57300],["2024-10-03",4180.0,4180.0,4000.0,4100.0,85900],["2024-10-04",4130.0,4130.0,4090.0,4100.0,31800],["2024-10-07",4010.0,4150.0,4010.0,4100.0,89000],["2024-10-08",4100.0,4100.0,4010.0,4100.0,33300],["2024-10-09",4100.0,4100.0,4030.0,4090.0,23500],["2024-10-10",4180.0,4180.0,4090.0,4090.0,4300],["2024-10-11",4010.0,4120.0,4000.0,4090.0,4900],["2024-10-14",4120.0,4120.0,4020.0,4090.0,96900],["2024-10-15",4100.0,4100.0,4020.0,4040.0,18000],["2024-10-16",4110.0,4110.0,4010.0,4010.0,8600],["2024-10-17",4020.0,4030.0,4000.0,4010.0,25200],["2024-10-18",4020.0,4070.0,4010.0,4010.0,49500],["2024-10-21",4100.0,4100.0,4010.0,4010.0,39100],["2024-10-22",4010.0,4010.0,3990.0,4000.0,19300],["2024-10-23",4000.0,4000.0,3950.0,3950.0,32500],["2024-10-24",3950.0,3950.0,3800.0,3890.0,98000],["2024-10-25",3700.0,3880.0,3700.0,3820.0,65800],["2024-10-28",3820.0,3880.0,3800.0,3850.0,34700],["2024-10-29",3850.0,3980.0,3810.0,3840.0,28900],["2024-10-30",3860.0,3950.0,3850.0,3890.0,48900],["2024-10-31",3980.0,3980.0,3880.0,3880.0,23400],["2024-11-01",3900.0,3920.0,3840.0,3840.0,45000],["2024-11-04",3840.0,3900.0,3800.0,3800.0,25000],["2024-11-05",3870.0,3870.0,3800.0,3800.0,14600],["2024-11-06",3810.0,3890.0,3800.0,3840.0,25500],["2024-11-07",3850.0,3890.0,3840.0,3860.0,14300],["2024-11-08",3860.0,3890.0,3700.0,3860.0,15200],["2024-11-11",3860.0,3860.0,3770.0,3790.0,17800],["2024-11-12",3780.0,3870.0,3780.0,3790.0,14300],["2024-11-13",3790.0,3840.0,3680.0,3680.0,42900],["2024-11-14",3800.0,3800.0,3680.0,3700.0,39300],["2024-11-15",3700.0,3770.0,3650.0,3740.0,359400],["2024-11-18",3740.0,3740.0,3650.0,3680.0,28800],["2024-11-19",3650.0,3770.0,3430.0,3680.0,52900],["2024-11-20",3680.0,3750.0,3600.0,3680.0,36600],["2024-11-21",3700.0,3780.0,3640.0,3690.0,3577400],["2024-11-22",3690.0,3690.0,3600.0,3630.0,105400],["2024-11-25",3630.0,3730.0,3600.0,3630.0,444200],["2024-11-26",3630.0,3720.0,3630.0,3690.0,232600],["2024-11-27",3690.0,3690.0,3600.0,3620.0,79300],["2024-11-28",3650.0,3660.0,3600.0,3640.0,109100],["2024-11-29",3650.0,3650.0,3580.0,3630.0,391800],["2024-12-02",3630.0,3640.0,3580.0,3590.0,15800],["2024-12-03",3620.0,3620.0,3590.0,3590.0,370800],["2024-12-04",3590.0,3590.0,3500.0,3590.0,40400],["2024-12-05",3590.0,3590.0,3500.0,3590.0,380800],["2024-12-06",3630.0,3650.0,3590.0,3590.0,68700],["2024-12-09",3590.0,3650.0,3590.0,3630.0,396300],["2024-12-10",3640.0,3650.0,3620.0,3620.0,44400],["2024-12-11",3640.0,3670.0,3610.0,3620.0,439700],["2024-12-12",3640.0,3640.0,3610.0,3610.0,31100],["2024-12-13",3610.0,3610.0,3530.0,3590.0,344000],["2024-12-16",3620.0,3650.0,3570.0,3570.0,61800],["2024-12-17",3610.0,3610.0,3550.0,3560.0,23200],["2024-12-18",3560.0,3600.0,3540.0,3540.0,57500],["2024-12-19",3540.0,3540.0,3530.0,3540.0,38200],["2024-12-20",3610.0,3610.0,3540.0,3550.0,72000],["2024-12-23",3560.0,3590.0,3550.0,3570.0,60300],["2024-12-24",3600.0,3600.0,3530.0,3540.0,40300],["2024-12-25",3540.0,3600.0,3540.0,3600.0,52800],["2024-12-26",3600.0,3630.0,3580.0,3610.0,54000],["2024-12-27",3610.0,3650.0,3360.0,3590.0,149300],["2024-12-30",3600.0,3640.0,3350.0,3580.0,119500],["2024-12-31",3580.0,3590.0,3460.0,3510.0,1542500],["2025-01-02",3520.0,3560.0,3420.0,3560.0,51900],["2025-01-03",3430.0,3560.0,3430.0,3500.0,26700],["2025-01-06",3540.0,3540.0,3470.0,3470.0,1412400],["2025-01-07",3520.0,3520.0,3410.0,3450.0,734100],["2025-01-08",3450.0,3450.0,3400.0,3400.0,32800],["2025-01-09",3430.0,3540.0,3400.0,3450.0,97000],["2025-01-10",3450.0,3470.0,3410.0,3430.0,23800],["2025-01-13",3450.0,3460.0,3400.0,3410.0,18600],["2025-01-14",3450.0,3450.0,3320.0,3400.0,52500],["2025-01-15",3400.0,3590.0,3360.0,3420.0,46400],["2025-01-16",3430.0,3500.0,3430.0,3440.0,17800],["2025-01-17",3500.0,3500.0,3440.0,3500.0,42700],["2025-01-20",3500.0,3550.0,3410.0,3420.0,60500],["2025-01-21",3410.0,3490.0,3400.0,3400.0,35800],["2025-01-22",3400.0,3450.0,3330.0,3330.0,38800],["2025-01-23",3480.0,3480.0,3340.0,3410.0,10200],["2025-01-24",3410.0,3440.0,3310.0,3430.0,20900],["2025-02-03",3430.0,3540.0,3430.0,3480.0,10100],["2025-02-04",3480.0,3520.0,3480.0,3480.0,27200],["2025-02-05",3480.0,3510.0,3470.0,3500.0,21400],["2025-02-06",3510.0,3510.0,3480.0,3500.0,67700],["2025-02-07",3500.0,3520.0,3470.0,3490.0,45000],["2025-02-10",3490.0,3520.0,3460.0,3460.0,109000],["2025-02-11",3310.0,3450.0,3270.0,3310.0,439700],["2025-02-12",3310.0,3380.0,3310.0,3340.0,161700],["2025-02-13",3380.0,3400.0,3330.0,3330.0,48000],["2025-02-14",3340.0,3350.0,3300.0,3300.0,79100],["2025-02-17",3300.0,3330.0,3200.0,3290.0,190900],["2025-02-18",3240.0,3350.0,3240.0,3250.0,490300],["2025-02-19",3270.0,3270.0,3170.0,3180.0,414400],["2025-02-20",3190.0,3230.0,3050.0,3080.0,699200],["2025-02-21",3090.0,3150.0,3040.0,3140.0,284000],["2025-02-24",3150.0,3150.0,3080.0,3110.0,301200],["2025-02-25",3110.0,3120.0,2990.0,3010.0,1111500],["2025-02-26",3010.0,3020.0,2960.0,3000.0,500000],["2025-02-27",3000.0,3000.0,2790.0,2970.0,431200],["2025-02-28",2990.0,3030.0,2960.0,2990.0,126800],["2025-03-03",2990.0,3020.0,2910.0,2930.0,419100],["2025-03-04",2930.0,2940.0,2870.0,2890.0,395200],["2025-03-05",2880.0,2930.0,2850.0,2910.0,109400],["2025-03-06",2910.0,2910.0,2880.0,2910.0,129600],["2025-03-07",2950.0,2990.0,2920.0,2970.0,119300],["2025-03-10",2980.0,3030.0,2970.0,2990.0,59000],["2025-03-11",2970.0,2970.0,2940.0,2950.0,61100],["2025-03-12",2950.0,2970.0,2940.0,2970.0,74000],["2025-03-13",2960.0,2960.0,2910.0,2950.0,44900],["2025-03-14",2950.0,2950.0,2900.0,2920.0,139600],["2025-03-17",2920.0,2980.0,2920.0,2940.0,48900],["2025-03-18",2940.0,3000.0,2940.0,2980.0,123700],["2025-03-19",2980.0,3080.0,2980.0,3070.0,569800],["2025-03-20",3070.0,3070.0,3030.0,3030.0,188100],["2025-03-21",3030.0,3060.0,2990.0,3000.0,137500],["2025-03-24",3010.0,3010.0,2950.0,2950.0,87200],["2025-03-25",2960.0,3080.0,2960.0,3000.0,95600],["2025-03-26",3010.0,3040.0,2970.0,2980.0,49900],["2025-03-27",2970.0,2990.0,2960.0,2970.0,31600],["2025-03-28",2980.0,2980.0,2930.0,2930.0,84200],["2025-03-31",2950.0,2950.0,2890.0,2920.0,75600],["2025-04-01",2910.0,2930.0,2890.0,2900.0,139300],["2025-04-02",2900.0,2910.0,2870.0,2890.0,34000],["2025-04-03",2840.0,2890.0,2690.0,2690.0,275600],["2025-04-04",2510.0,2680.0,2510.0,2670.0,204000],["2025-04-08",2530.0,2660.0,2490.0,2490.0,403500],["2025-04-09",2320.0,2490.0,2320.0,2360.0,132900],["2025-04-10",2520.0,2520.0,2520.0,2520.0,64400],["2025-04-11",2530.0,2690.0,2520.0,2690.0,433700],["2025-04-14",2700.0,2810.0,2700.0,2770.0,105600],["2025-04-15",2740.0,2750.0,2670.0,2740.0,98200],["2025-04-16",2730.0,2740.0,2640.0,2700.0,87500],["2025-04-17",2740.0,2810.0,2700.0,2810.0,298400],["2025-04-18",2830.0,2960.0,2820.0,2950.0,259400],["2025-04-21",2950.0,3080.0,2950.0,3010.0,158300],["2025-04-22",3010.0,3040.0,2830.0,2940.0,187200],["2025-04-23",2950.0,3140.0,2950.0,3140.0,610200],["2025-04-24",3250.0,3290.0,3160.0,3200.0,114000],["2025-04-25",3200.0,3260.0,3100.0,3100.0,160400],["2025-04-28",3100.0,3220.0,3080.0,3210.0,191900],["2025-04-29",3210.0,3380.0,3210.0,3300.0,222900],["2025-05-05",3330.0,3330.0,3120.0,3200.0,76200],["2025-05-06",3290.0,3350.0,3200.0,3320.0,104600],["2025-05-07",3320.0,3550.0,3320.0,3550.0,634500],["2025-05-08",3680.0,3680.0,3550.0,3600.0,359700],["2025-05-09",3650.0,3650.0,3410.0,3550.0,115200],["2025-05-12",3600.0,3760.0,3550.0,3760.0,330300],["2025-05-13",3750.0,4020.0,3630.0,4020.0,512700],["2025-05-14",4180.0,4300.0,4110.0,4300.0,944500],["2025-05-15",4480.0,4600.0,4450.0,4600.0,697100],["2025-05-16",4850.0,4920.0,4750.0,4920.0,897900],["2025-05-19",5000.0,5250.0,4990.0,5160.0,1334800],["2025-05-20",5160.0,5520.0,4960.0,5520.0,1305700],["2025-05-21",5770.0,5900.0,5560.0,5900.0,1878500],["2025-05-22",5950.0,6310.0,5950.0,6310.0,949000],["2025-05-23",6750.0,6750.0,6300.0,6740.0,2627700],["2025-05-26",6310.0,6860.0,6270.0,6440.0,1469900],["2025-05-27",6140.0,6280.0,5990.0,5990.0,2508000],["2025-05-28",5650.0,5760.0,5580.0,5580.0,969900],["2025-05-29",5210.0,5840.0,5190.0,5400.0,2052100],["2025-05-30",5220.0,5400.0,5220.0,5230.0,369300],["2025-06-02",5230.0,5470.0,5210.0,5380.0,907300],["2025-06-03",5380.0,5480.0,5380.0,5450.0,443600],["2025-06-04",5500.0,5500.0,5400.0,5410.0,553000],["2025-06-05",5450.0,5450.0,5290.0,5290.0,924700],["2025-06-06",5290.0,5320.0,5240.0,5290.0,235700],["2025-06-09",5260.0,5450.0,5260.0,5370.0,487400],["2025-06-10",5370.0,5450.0,5200.0,5240.0,413200],["2025-06-11",5300.0,5350.0,5210.0,5240.0,335700],["2025-06-12",5240.0,5290.0,5190.0,5200.0,238100],["2025-06-13",5200.0,5250.0,5020.0,5160.0,140100],["2025-06-16",5160.0,5350.0,5160.0,5200.0,185200],["2025-06-17",5190.0,5250.0,5190.0,5200.0,276000],["2025-06-18",5190.0,5240.0,5180.0,5200.0,175900],["2025-06-19",5200.0,5200.0,5130.0,5140.0,409300],["2025-06-20",5140.0,5140.0,5090.0,5090.0,963900],["2025-06-23",5090.0,5090.0,4930.0,4930.0,184600],["2025-06-24",4930.0,4950.0,4850.0,4920.0,167700],["2025-06-25",4920.0,4930.0,4860.0,4880.0,146700],["2025-06-26",4880.0,4950.0,4880.0,4950.0,613000],["2025-06-27",5000.0,5210.0,4980.0,4980.0,318900],["2025-06-30",5170.0,5170.0,4960.0,5000.0,86500],["2025-07-01",5000.0,5000.0,4900.0,4920.0,49300],["2025-07-02",4930.0,4950.0,4850.0,4860.0,142600],["2025-07-03",4860.0,5090.0,4860.0,4930.0,221400],["2025-07-04",4900.0,4960.0,4600.0,4940.0,162300],["2025-07-07",4950.0,4950.0,4900.0,4900.0,79300],["2025-07-08",4900.0,5040.0,4900.0,4920.0,477800],["2025-07-09",4930.0,5040.0,4930.0,5020.0,614400],["2025-07-10",5090.0,5370.0,5050.0,5370.0,1504700],["2025-07-11",5730.0,5740.0,5360.0,5740.0,2430700],["2025-07-14",6040.0,6040.0,5710.0,5730.0,829400],["2025-07-15",5700.0,5730.0,5520.0,5520.0,714400],["2025-07-16",5520.0,5690.0,5400.0,5400.0,384200],["2025-07-17",5290.0,5450.0,5290.0,5330.0,615800],["2025-07-18",5500.0,5630.0,5360.0,5460.0,609200],["2025-07-21",5560.0,5560.0,5310.0,5310.0,534600],["2025-07-22",5320.0,5410.0,5300.0,5320.0,404100],["2025-07-23",5320.0,5410.0,5320.0,5370.0,272600],["2025-07-24",5500.0,5560.0,5410.0,5460.0,533900],["2025-07-25",5500.0,5690.0,5460.0,5640.0,1036000],["2025-07-28",5720.0,5720.0,5560.0,5600.0,1080000],["2025-07-29",5600.0,5660.0,5230.0,5230.0,691700],["2025-07-30",5250.0,5480.0,5250.0,5290.0,317400],["2025-07-31",5400.0,5600.0,5290.0,5350.0,250200],["2025-08-01",5360.0,5430.0,5300.0,5430.0,809600],["2025-08-04",5420.0,5810.0,5420.0,5810.0,2528100],["2025-08-05",6090.0,6090.0,5810.0,5900.0,4048000],["2025-08-06",5900.0,5980.0,5720.0,5830.0,1335900],["2025-08-07",5830.0,5900.0,5770.0,5840.0,691100],["2025-08-08",5850.0,6020.0,5840.0,5920.0,752000],["2025-08-11",5950.0,6020.0,5870.0,5870.0,962100],["2025-08-12",5890.0,5940.0,5850.0,5920.0,902000],["2025-08-13",5980.0,6250.0,5920.0,6090.0,1238800],["2025-08-14",6100.0,6190.0,5990.0,6040.0,597000],["2025-08-15",5960.0,6200.0,5960.0,6000.0,461900],["2025-08-18",5930.0,6020.0,5920.0,6020.0,381300],["2025-08-19",6160.0,6180.0,5960.0,6050.0,970000],["2025-08-20",6090.0,6240.0,6020.0,6180.0,1013400],["2025-08-21",6260.0,6370.0,6050.0,6370.0,623200],["2025-08-22",6380.0,6380.0,6050.0,6380.0,446400],["2025-08-25",6380.0,6380.0,6120.0,6120.0,318100],["2025-08-26",6200.0,6290.0,6120.0,6240.0,215200],["2025-08-27",6250.0,6310.0,6160.0,6290.0,452800],["2025-08-28",6290.0,6290.0,6160.0,6180.0,508700],["2025-08-29",6180.0,6250.0,6120.0,6180.0,107600],["2025-09-03",6120.0,6170.0,6050.0,6080.0,275600],["2025-09-04",6090.0,6150.0,6050.0,6090.0,234900],["2025-09-05",6090.0,6260.0,6080.0,6120.0,247400],["2025-09-08",6070.0,6120.0,6000.0,6060.0,504300],["2025-09-09",6000.0,6480.0,5980.0,6480.0,1863200],["2025-09-10",6670.0,6930.0,6670.0,6740.0,2192200],["2025-09-11",6740.0,6740.0,6500.0,6570.0,274800],["2025-09-12",6590.0,6900.0,6550.0,6830.0,1012300],["2025-09-15",6820.0,7160.0,6710.0,6800.0,1259600],["2025-09-16",6800.0,7270.0,6800.0,7270.0,2638300],["2025-09-17",7390.0,7770.0,7370.0,7770.0,1006200],["2025-09-18",7900.0,8310.0,7900.0,8310.0,1215300],["2025-09-19",8610.0,8620.0,7730.0,8050.0,2398800],["2025-09-22",8030.0,8240.0,7700.0,7950.0,639200],["2025-09-23",7850.0,8380.0,7850.0,8380.0,852400],["2025-09-24",8490.0,8490.0,8100.0,8200.0,420700],["2025-09-25",8270.0,8270.0,7800.0,7900.0,727500],["2025-09-26",7930.0,8180.0,7930.0,8010.0,446400],["2025-09-29",8010.0,8100.0,7700.0,7700.0,869100],["2025-09-30",7980.0,7980.0,7500.0,7600.0,331000],["2025-10-01",7600.0,7890.0,7600.0,7670.0,501200],["2025-10-02",7670.0,7890.0,7670.0,7850.0,430500],["2025-10-03",7760.0,7940.0,7630.0,7630.0,204200],["2025-10-06",7650.0,7900.0,7630.0,7760.0,220400],["2025-10-07",7700.0,7760.0,7630.0,7630.0,82600],["2025-10-08",7650.0,7700.0,7580.0,7640.0,80300],["2025-10-09",7600.0,7740.0,7550.0,7630.0,66200],["2025-10-10",7600.0,7900.0,7590.0,7670.0,88100],["2025-10-13",7590.0,7700.0,7570.0,7700.0,118400],["2025-10-14",7700.0,7700.0,7600.0,7630.0,117500],["2025-10-15",7620.0,7620.0,7550.0,7590.0,111000],["2025-10-16",7690.0,7690.0,7200.0,7470.0,80300],["2025-10-17",7470.0,7490.0,7220.0,7470.0,88600],["2025-10-20",7350.0,7460.0,7230.0,7230.0,97200],["2025-10-21",7000.0,7540.0,7000.0,7190.0,32800],["2025-10-22",7670.0,7670.0,7200.0,7240.0,37900],["2025-10-23",7430.0,7430.0,7100.0,7220.0,51500],["2025-10-24",7500.0,7500.0,6900.0,6900.0,605900],["2025-10-27",7100.0,7100.0,6420.0,6420.0,311300],["2025-10-28",6030.0,6470.0,5980.0,6270.0,253000],["2025-10-29",6270.0,6320.0,6020.0,6290.0,238800],["2025-10-30",6300.0,6490.0,6300.0,6300.0,203300],["2025-10-31",6460.0,6460.0,6270.0,6390.0,106100],["2025-11-03",6390.0,6390.0,6050.0,6270.0,194400],["2025-11-04",6200.0,6240.0,6050.0,6100.0,129000],["2025-11-05",6100.0,6140.0,6080.0,6130.0,30400],["2025-11-06",6400.0,6400.0,6100.0,6140.0,40400],["2025-11-07",6100.0,6140.0,6030.0,6030.0,141000],["2025-11-10",6400.0,6400.0,6040.0,6080.0,95700],["2025-11-11",6100.0,6100.0,6040.0,6050.0,56300],["2025-11-12",6050.0,6140.0,6050.0,6110.0,259900],["2025-11-13",6190.0,6190.0,6110.0,6160.0,127600],["2025-11-14",6280.0,6340.0,6200.0,6250.0,256300],["2025-11-17",6250.0,6410.0,6200.0,6350.0,146400],["2025-11-18",6430.0,6430.0,6260.0,6270.0,85700],["2025-11-19",6270.0,6270.0,6120.0,6170.0,80500],["2025-11-20",6120.0,6170.0,6100.0,6170.0,51700],["2025-11-21",6120.0,6400.0,6050.0,6390.0,93500],["2025-11-24",6520.0,6520.0,6140.0,6140.0,123000],["2025-11-25",6140.0,6380.0,6100.0,6190.0,25700],["2025-11-26",6170.0,6170.0,6060.0,6100.0,202200],["2025-11-27",6040.0,6160.0,6040.0,6140.0,175500],["2025-11-28",6140.0,6140.0,6050.0,6050.0,93600],["2025-12-01",6020.0,6120.0,6020.0,6060.0,1340700],["2025-12-02",6150.0,6360.0,6100.0,6270.0,103300],["2025-12-03",6510.0,6510.0,6270.0,6440.0,105400],["2025-12-04",6440.0,6440.0,6330.0,6370.0,111100],["2025-12-05",6350.0,6380.0,6220.0,6240.0,178000],["2025-12-08",6290.0,6290.0,6020.0,6100.0,978900],["2025-12-09",6100.0,6100.0,5920.0,5950.0,68600],["2025-12-10",6050.0,6050.0,5800.0,5880.0,447600],["2025-12-11",5930.0,5950.0,5860.0,5870.0,1979700],["2025-12-12",5870.0,5880.0,5650.0,5660.0,156000],["2025-12-15",5660.0,5850.0,5660.0,5790.0,183100],["2025-12-16",5780.0,5780.0,5610.0,5680.0,198900],["2025-12-17",5700.0,5700.0,5590.0,5670.0,197200],["2025-12-18",5650.0,5650.0,5500.0,5600.0,104600],["2025-12-19",5550.0,5570.0,5520.0,5550.0,304000],["2025-12-22",5550.0,5560.0,5510.0,5510.0,87600],["2025-12-23",5490.0,5690.0,5490.0,5520.0,303200],["2025-12-24",5520.0,5700.0,5500.0,5500.0,1045000],["2025-12-25",5500.0,5630.0,5460.0,5500.0,149800],["2025-12-26",5500.0,5500.0,5430.0,5490.0,103200],["2025-12-29",5490.0,5730.0,5460.0,5500.0,550900],["2025-12-30",5600.0,5600.0,5460.0,5460.0,37000],["2025-12-31",5550.0,5550.0,5470.0,5520.0,8500],["2026-01-05",5510.0,5540.0,5450.0,5530.0,197800],["2026-01-06",5700.0,5700.0,5470.0,5530.0,73300],["2026-01-07",5550.0,5640.0,5500.0,5600.0,96500],["2026-01-08",5600.0,5630.0,5580.0,5600.0,59300],["2026-01-09",5590.0,5700.0,5590.0,5610.0,394300],["2026-01-12",5700.0,6000.0,5690.0,6000.0,2090800],["2026-01-13",6350.0,6350.0,6050.0,6080.0,886500],["2026-01-14",6200.0,6250.0,5950.0,6000.0,118500],["2026-01-15",6000.0,6000.0,5880.0,5880.0,439400],["2026-01-16",5910.0,5910.0,5600.0,5750.0,890200],["2026-01-19",5760.0,5890.0,5700.0,5780.0,71600],["2026-01-20",5780.0,5900.0,5700.0,5710.0,329800],["2026-01-21",5700.0,5700.0,5550.0,5640.0,227700],["2026-01-22",5640.0,5780.0,5550.0,5630.0,92400],["2026-01-23",5600.0,5690.0,5550.0,5550.0,127700],["2026-01-26",5760.0,5760.0,5420.0,5560.0,223700],["2026-01-27",5560.0,5700.0,5490.0,5540.0,37700],["2026-01-28",5540.0,5540.0,5400.0,5400.0,111700],["2026-01-29",5400.0,5410.0,5350.0,5390.0,208300],["2026-01-30",5390.0,5700.0,5390.0,5450.0,157300],["2026-02-02",5600.0,5600.0,5450.0,5470.0,78500],["2026-02-03",5460.0,5460.0,5360.0,5370.0,208200],["2026-02-04",5370.0,5430.0,5350.0,5400.0,147100],["2026-02-05",5540.0,5540.0,5350.0,5380.0,53000],["2026-02-06",5360.0,5370.0,5300.0,5330.0,51600],["2026-02-09",5330.0,5490.0,5300.0,5330.0,13300],["2026-02-10",5300.0,5320.0,5180.0,5250.0,133400],["2026-02-11",5250.0,5340.0,5230.0,5250.0,1979300],["2026-02-12",5250.0,5340.0,5200.0,5200.0,477100],["2026-02-13",5260.0,5550.0,5190.0,5320.0,195600],["2026-02-23",5320.0,5520.0,5320.0,5400.0,442500],["2026-02-24",5490.0,5770.0,5490.0,5770.0,760100],["2026-02-25",5800.0,5800.0,5550.0,5560.0,357800],["2026-02-26",5710.0,5710.0,5250.0,5250.0,533600],["2026-02-27",5250.0,5400.0,5250.0,5250.0,437900],["2026-03-02",5220.0,5250.0,5180.0,5180.0,1765400],["2026-03-03",5210.0,5290.0,5180.0,5180.0,176000],["2026-03-04",5180.0,5250.0,5000.0,5110.0,365600],["2026-03-05",5070.0,5150.0,5020.0,5020.0,125000],["2026-03-06",5050.0,5050.0,4850.0,4970.0,647600],["2026-03-09",4930.0,4930.0,4630.0,4630.0,808900],["2026-03-10",4340.0,4940.0,4340.0,4500.0,188300],["2026-03-11",4510.0,4620.0,4460.0,4520.0,191400],["2026-03-12",4530.0,4570.0,4460.0,4530.0,441900],["2026-03-13",4520.0,4530.0,4470.0,4470.0,215800],["2026-03-16",4480.0,4480.0,4350.0,4450.0,596300],["2026-03-17",4450.0,4490.0,4400.0,4440.0,634800],["2026-03-18",4440.0,4450.0,4370.0,4400.0,714500],["2026-03-19",4480.0,4480.0,4350.0,4400.0,334200],["2026-03-20",4400.0,4410.0,4350.0,4390.0,1084400],["2026-03-23",4360.0,4400.0,4300.0,4330.0,208200],["2026-03-24",4300.0,4420.0,4250.0,4340.0,184200],["2026-03-25",4340.0,4430.0,4270.0,4270.0,380000],["2026-03-26",4260.0,4300.0,4230.0,4230.0,74800],["2026-03-27",4240.0,4290.0,4100.0,4200.0,340900],["2026-03-30",4190.0,4190.0,4020.0,4050.0,244100],["2026-03-31",4100.0,4100.0,4000.0,4040.0,158300],["2026-04-01",4070.0,4080.0,4020.0,4040.0,308900],["2026-04-02",4040.0,4050.0,3990.0,3990.0,107500],["2026-04-03",4000.0,4040.0,3990.0,3990.0,152400],["2026-04-06",3990.0,3990.0,3930.0,3960.0,188800],["2026-04-07",3950.0,3970.0,3920.0,3960.0,140400],["2026-04-08",4110.0,4110.0,3960.0,4010.0,265000],["2026-04-09",4010.0,4040.0,3950.0,4000.0,87700],["2026-04-10",4000.0,4020.0,3930.0,3940.0,144600],["2026-04-13",3950.0,3990.0,3850.0,3900.0,160800],["2026-04-14",3900.0,3930.0,3840.0,3900.0,149100],["2026-04-15",3920.0,3920.0,3800.0,3840.0,179700],["2026-04-16",3840.0,3840.0,3740.0,3820.0,269400],["2026-04-17",3820.0,3820.0,3620.0,3620.0,352800],["2026-04-20",3640.0,3740.0,3410.0,3500.0,244200],["2026-04-21",3500.0,3500.0,3260.0,3280.0,983400],["2026-04-22",3430.0,3430.0,3300.0,3340.0,237400],["2026-04-23",3360.0,3570.0,3360.0,3570.0,1024000],["2026-04-24",3790.0,3810.0,3610.0,3810.0,1042500],["2026-04-28",4070.0,4070.0,4000.0,4070.0,1840800],["2026-04-29",4120.0,4330.0,4070.0,4210.0,1130900],["2026-05-04",4210.0,4210.0,3920.0,3920.0,1123700],["2026-05-05",3650.0,3750.0,3650.0,3650.0,594300],["2026-05-06",3430.0,3640.0,3430.0,3480.0,1130200],["2026-05-07",3670.0,3670.0,3380.0,3450.0,1149600],["2026-05-08",3490.0,3490.0,3210.0,3210.0,1515100],["2026-05-11",3240.0,3240.0,2990.0,2990.0,1661700],["2026-05-12",2990.0,3120.0,2960.0,3000.0,802800],["2026-05-13",3010.0,3150.0,3010.0,3030.0,994700],["2026-05-14",3030.0,3030.0,2950.0,3000.0,693500],["2026-05-15",2980.0,3010.0,2950.0,2970.0,1147700],["2026-05-18",2990.0,3060.0,2970.0,3010.0,513300],["2026-05-19",3020.0,3020.0,2950.0,2950.0,398400],["2026-05-20",2990.0,2990.0,2750.0,2750.0,1073300],["2026-05-21",2560.0,2560.0,2560.0,2560.0,535400],["2026-05-22",2390.0,2390.0,2390.0,2390.0,1359700],["2026-05-25",2230.0,2550.0,2230.0,2550.0,5063600],["2026-05-26",2720.0,2720.0,2720.0,2720.0,633100],["2026-05-27",2910.0,2910.0,2800.0,2910.0,3026500],["2026-05-28",3100.0,3110.0,3000.0,3110.0,3351200],["2026-05-29",3320.0,3320.0,3320.0,3320.0,1100500],["2026-06-01",3550.0,3550.0,3090.0,3100.0,5102100],["2026-06-02",3070.0,3310.0,2900.0,3250.0,2915300],["2026-06-03",3400.0,3400.0,3030.0,3030.0,1504300],["2026-06-04",2910.0,2990.0,2820.0,2820.0,1648000],["2026-06-05",2800.0,2800.0,2630.0,2680.0,1156100],["2026-06-08",2860.0,2860.0,2860.0,2860.0,419600],["2026-06-09",3060.0,3060.0,3060.0,3060.0,449300],["2026-06-10",3260.0,3260.0,3050.0,3110.0,1728400],["2026-06-11",3110.0,3190.0,3000.0,3010.0,382400],["2026-06-12",3020.0,3050.0,2900.0,2930.0,666100],["2026-06-15",2930.0,3100.0,2910.0,3020.0,749700],["2026-06-16",3060.0,3070.0,2910.0,2910.0,590800],["2026-06-17",2910.0,2970.0,2910.0,2940.0,408800],["2026-06-18",2970.0,2970.0,2900.0,2910.0,472400],["2026-06-19",2910.0,2990.0,2880.0,2900.0,663900],["2026-06-22",2900.0,2900.0,2780.0,2820.0,1321300],["2026-06-23",2800.0,3010.0,2700.0,3010.0,1407300],["2026-06-24",3010.0,3200.0,2900.0,2900.0,661100],["2026-06-25",2970.0,3000.0,2750.0,2880.0,467300],["2026-06-26",2880.0,3000.0,2870.0,2980.0,903000],["2026-07-15",2700.0,2900.0,2500.0,2700.0,1619500],["2026-07-16",2700.0,2800.0,2600.0,2700.0,454300],["2026-07-17",2700.0,2800.0,2500.0,2600.0,597400],["2026-07-20",2600.0,2600.0,2400.0,2500.0,518300],["2026-07-21",2600.0,2600.0,2200.0,2400.0,1262700],["2026-07-22",2400.0,2500.0,2100.0,2300.0,580500],["2026-07-23",2300.0,2300.0,2000.0,2200.0,1299200],["2026-07-24",2200.0,2200.0,1900.0,2000.0,1143100],["2026-07-27",2000.0,2200.0,2000.0,2100.0,605400],["2026-07-28",2200.0,2200.0,2000.0,2000.0,475300],["2026-07-29",2100.0,2100.0,2000.0,2100.0,232300],["2026-07-30",2100.0,2100.0,2000.0,2100.0,462700],["2026-07-31",2000.0,2100.0,1900.0,2000.0,459400],["2026-08-03",2000.0,2100.0,1900.0,2100.0,471300],["2026-08-04",2100.0,2300.0,2000.0,2300.0,1100400],["2026-08-05",2400.0,2500.0,2400.0,2500.0,352200],["2026-08-06",2800.0,2800.0,2400.0,2500.0,1387900],["2026-08-07",2500.0,2500.0,2300.0,2400.0,946400],["2026-08-10",2400.0,2500.0,2300.0,2500.0,620400],["2026-08-11",2500.0,2500.0,2200.0,2300.0,925800],["2026-08-12",2300.0,2300.0,2100.0,2300.0,733200],["2026-08-13",2300.0,2400.0,2200.0,2300.0,307400],["2026-08-14",2300.0,2300.0,2100.0,2200.0,469200],["2026-08-17",2200.0,2300.0,2100.0,2200.0,211500],["2026-08-18",2200.0,2300.0,2200.0,2300.0,98500],["2026-08-19",2200.0,2300.0,2200.0,2200.0,305900],["2026-08-20",2200.0,2300.0,2100.0,2300.0,205500],["2026-08-21",2300.0,2300.0,2200.0,2200.0,371100],["2026-08-24",2200.0,2300.0,2200.0,2200.0,471400],["2026-08-25",2200.0,2300.0,2100.0,2200.0,446800],["2026-08-26",2200.0,2300.0,2200.0,2200.0,160900],["2026-08-27",2300.0,2300.0,2100.0,2300.0,264300],["2026-08-28",2200.0,2300.0,2100.0,2200.0,406900],["2026-09-03",2200.0,2300.0,2100.0,2200.0,131300],["2026-09-04",2100.0,2200.0,2100.0,2100.0,412100],["2026-09-07",2100.0,2200.0,2000.0,2100.0,159200],["2026-09-08",2000.0,2100.0,2000.0,2100.0,84700],["2026-09-09",2100.0,2200.0,2000.0,2100.0,371000],["2026-09-10",2100.0,2200.0,2000.0,2100.0,175800],["2026-09-11",2100.0,2100.0,1900.0,2100.0,309500],["2026-09-14",2100.0,2100.0,1800.0,2000.0,740300],["2026-09-15",2000.0,2100.0,1900.0,2000.0,168700],["2026-09-16",2000.0,2100.0,1900.0,2000.0,220000],["2026-09-17",2000.0,2100.0,1900.0,2000.0,201400],["2026-09-18",2000.0,2100.0,2000.0,2100.0,191300],["2026-09-21",2100.0,2100.0,2000.0,2000.0,282800],["2026-09-22",2000.0,2200.0,2000.0,2200.0,1339000],["2026-09-23",2200.0,2300.0,2100.0,2200.0,503100],["2026-09-24",2200.0,2200.0,2000.0,2000.0,468300],["2026-09-25",2100.0,2100.0,2000.0,2000.0,220400],["2026-09-28",2000.0,2100.0,2000.0,2000.0,260200],["2026-09-29",2000.0,2100.0,1900.0,2000.0,132400],["2026-09-30",2000.0,2000.0,1900.0,2000.0,147600],["2026-10-01",2000.0,2100.0,2000.0,2100.0,305300],["2026-10-02",2000.0,2100.0,1900.0,2000.0,160800],["2026-10-05",2000.0,2000.0,1900.0,2000.0,309800],["2026-10-06",2000.0,2000.0,1900.0,1900.0,152900],["2026-10-07",1900.0,1900.0,1900.0,1900.0,192600],["2026-10-08",1900.0,2000.0,1900.0,1900.0,102800],["2026-10-09",1900.0,2000.0,1900.0,1900.0,275000],["2026-10-12",1900.0,2000.0,1900.0,1900.0,205000]]}