{"sym":"VPH","index":false,"bars":[["2009-09-09",5986.92,5986.92,5986.92,5986.92,500],["2009-09-10",6286.27,6286.27,6286.27,6286.27,200],["2009-09-11",6585.62,6585.62,6585.62,6585.62,500],["2009-09-14",6901.59,6901.59,6901.59,6901.59,700],["2009-09-15",7234.2,7234.2,7234.2,7234.2,500],["2009-09-16",7583.44,7583.44,7583.44,7583.44,800],["2009-09-17",7949.3,7949.3,7949.3,7949.3,6700],["2009-09-18",8315.17,8315.17,8315.17,8315.17,2000],["2009-09-21",8730.93,8730.93,8730.93,8730.93,500],["2009-09-22",9146.69,9146.69,9146.69,9146.69,1000],["2009-09-23",9562.45,9562.45,9562.45,9562.45,1000],["2009-09-24",9978.21,9978.21,9978.21,9978.21,930],["2009-09-25",10477.12,10477.12,10477.12,10477.12,5960],["2009-09-28",10976.03,10976.03,10976.03,10976.03,500],["2009-09-29",11474.94,11474.94,11474.94,11474.94,2700],["2009-09-30",11973.85,11973.85,11973.85,11973.85,6320],["2009-10-01",12555.91,12555.91,12555.91,12555.91,8200],["2009-10-02",13137.97,13137.97,13137.97,13137.97,93380],["2009-10-05",13720.03,13720.03,13720.03,13720.03,9620],["2009-10-06",14385.25,14385.25,14385.25,14385.25,1010],["2009-10-07",15050.46,15050.46,15050.46,15050.46,6510],["2009-10-08",15798.83,15798.83,15798.83,15798.83,74700],["2009-10-09",16547.19,16547.19,16547.19,16547.19,42680],["2009-10-12",17295.56,17295.56,17295.56,17295.56,21030],["2009-10-13",18127.08,18127.08,18127.08,18127.08,23460],["2009-10-14",18958.59,18958.59,18958.59,18958.59,57440],["2009-10-15",19790.11,19790.11,19790.11,19790.11,18310],["2009-10-16",20621.63,20621.63,20621.63,20621.63,39210],["2009-10-19",21619.45,21619.45,19623.81,19790.11,195490],["2009-10-20",19124.9,19790.11,18958.59,18958.59,100340],["2009-10-21",18127.08,19790.11,18127.08,19790.11,72320],["2009-10-22",20122.72,20122.72,18958.59,19790.11,56480],["2009-10-23",18958.59,18958.59,18958.59,18958.59,26840],["2009-10-26",18127.08,18127.08,18127.08,18127.08,3740],["2009-10-27",17295.56,17295.56,17295.56,17295.56,39240],["2009-10-28",16464.04,16464.04,16464.04,16464.04,79010],["2009-10-29",15715.68,15715.68,15715.68,15715.68,2880],["2009-10-30",14967.31,15133.61,14967.31,14967.31,70590],["2009-11-02",14218.94,14218.94,14218.94,14218.94,29490],["2009-11-03",13553.73,13553.73,13553.73,13553.73,26300],["2009-11-04",12888.52,13470.58,12888.52,12888.52,42350],["2009-11-05",12306.46,13470.58,12306.46,13470.58,65800],["2009-11-06",14135.79,14135.79,13969.49,14135.79,61680],["2009-11-09",13470.58,13470.58,13470.58,13470.58,30480],["2009-11-10",12805.37,12805.37,12805.37,12805.37,7420],["2009-11-11",12223.3,12223.3,12223.3,12223.3,12100],["2009-11-12",12223.3,12805.37,12223.3,12722.21,53980],["2009-11-13",12140.15,12971.67,12140.15,12971.67,18320],["2009-11-16",12639.06,13137.97,12472.76,12555.91,15810],["2009-11-17",12555.91,12555.91,12140.15,12223.3,12640],["2009-11-18",12057.0,12639.06,11973.85,12639.06,32210],["2009-11-19",12888.52,13221.12,12888.52,13221.12,108320],["2009-11-20",13803.19,13803.19,13803.19,13803.19,20680],["2009-11-23",13803.19,13803.19,13137.97,13137.97,59930],["2009-11-24",12805.37,13137.97,12555.91,12555.91,40850],["2009-11-25",12140.15,12389.61,11973.85,11973.85,47770],["2009-11-26",11391.79,11391.79,11391.79,11391.79,21870],["2009-11-27",10873.98,11909.59,10873.98,10873.98,106160],["2009-11-30",10615.07,11391.79,10615.07,11132.88,37190],["2009-12-01",11391.79,11564.39,11046.58,11219.18,23940],["2009-12-02",11391.79,11391.79,10701.38,10701.38,28500],["2009-12-03",10701.38,10873.98,10183.57,10701.38,61180],["2009-12-04",11046.58,11046.58,10183.57,10701.38,18330],["2009-12-07",10701.38,10701.38,10615.07,10701.38,19660],["2009-12-08",10787.68,11046.58,10701.38,11046.58,25200],["2009-12-09",10615.07,11132.88,10528.77,11046.58,36770],["2009-12-10",11219.18,11219.18,10528.77,10528.77,18440],["2009-12-11",10183.57,10183.57,10010.96,10010.96,4090],["2009-12-14",9579.46,10097.27,9579.46,9579.46,17480],["2009-12-15",9234.25,9234.25,9147.95,9147.95,12570],["2009-12-16",8716.44,8716.44,8716.44,8716.44,2810],["2009-12-17",8284.94,8284.94,8284.94,8284.94,600],["2009-12-18",7887.95,8630.14,7870.69,8630.14,46460],["2009-12-21",8975.35,9061.65,8371.24,9061.65,5250],["2009-12-22",9234.25,9320.55,8975.35,8975.35,15210],["2009-12-23",9061.65,9061.65,8630.14,8630.14,7150],["2009-12-24",8457.54,8975.35,8284.94,8975.35,27680],["2009-12-25",9320.55,9406.85,9320.55,9406.85,20400],["2009-12-28",9838.36,9838.36,9406.85,9838.36,30290],["2009-12-29",9838.36,10097.27,9493.16,9924.66,8550],["2009-12-30",9579.46,10356.17,9493.16,10010.96,13430],["2009-12-31",9665.76,10183.57,9579.46,9579.46,19920],["2010-01-04",9838.36,10010.96,9838.36,10010.96,40070],["2010-01-05",10356.17,10442.47,10356.17,10442.47,16450],["2010-01-06",10960.28,10960.28,10960.28,10960.28,18300],["2010-01-07",11478.09,11478.09,11478.09,11478.09,12520],["2010-01-08",11995.9,11995.9,11995.9,11995.9,137940],["2010-01-11",11736.99,11736.99,11478.09,11564.39,59670],["2010-01-12",11219.18,11564.39,11046.58,11046.58,21860],["2010-01-13",10528.77,10528.77,10528.77,10528.77,22650],["2010-01-14",10701.38,11046.58,10528.77,11046.58,19600],["2010-01-15",11219.18,11219.18,10528.77,10960.28,12120],["2010-01-18",10442.47,10442.47,10442.47,10442.47,4630],["2010-01-19",9924.66,10701.38,9924.66,10442.47,44200],["2010-01-20",10269.87,10356.17,9924.66,10356.17,42820],["2010-01-21",9838.36,10356.17,9838.36,10356.17,44510],["2010-01-22",9838.36,10356.17,9838.36,10356.17,30420],["2010-01-25",10356.17,10701.38,10356.17,10356.17,5590],["2010-01-26",10356.17,10873.98,10356.17,10873.98,19910],["2010-01-27",11046.58,11046.58,10528.77,10873.98,8640],["2010-01-28",10873.98,10873.98,10701.38,10787.68,14800],["2010-01-29",10701.38,10787.68,10356.17,10787.68,8850],["2010-02-01",10787.68,10787.68,10528.77,10787.68,1820],["2010-02-02",10787.68,10873.98,10701.38,10701.38,11160],["2010-02-03",10787.68,10787.68,10528.77,10701.38,3100],["2010-02-04",10701.38,11046.58,10701.38,10960.28,28000],["2010-02-05",10960.28,10960.28,10528.77,10615.07,21150],["2010-02-08",10528.77,10615.07,10183.57,10269.87,27000],["2010-02-09",10269.87,10269.87,9924.66,10269.87,15110],["2010-02-10",10615.07,10615.07,10356.17,10442.47,10200],["2010-02-11",10528.77,10528.77,10442.47,10528.77,12500],["2010-02-12",10528.77,10701.38,10528.77,10701.38,10590],["2010-02-22",10960.28,11219.18,10960.28,11219.18,6720],["2010-02-23",11219.18,11219.18,10960.28,11046.58,9480],["2010-02-24",10960.28,11046.58,10960.28,10960.28,4770],["2010-02-25",11046.58,11046.58,10960.28,10960.28,7010],["2010-02-26",10442.47,10960.28,10442.47,10960.28,10760],["2010-03-01",10960.28,11046.58,10960.28,10960.28,2800],["2010-03-02",10960.28,10960.28,10873.98,10873.98,9620],["2010-03-03",10873.98,11046.58,10873.98,11046.58,7710],["2010-03-04",11046.58,11219.18,10960.28,11046.58,16150],["2010-03-05",11132.88,11305.48,11046.58,11046.58,20440],["2010-03-08",11046.58,11219.18,11046.58,11132.88,11620],["2010-03-09",11132.88,11132.88,11046.58,11132.88,23490],["2010-03-10",11132.88,11132.88,10960.28,10960.28,13510],["2010-03-11",11046.58,11132.88,10960.28,11132.88,19810],["2010-03-12",11219.18,11650.69,11219.18,11650.69,35710],["2010-03-15",12168.5,12168.5,12168.5,12168.5,106470],["2010-03-16",12686.31,12686.31,11650.69,11650.69,27560],["2010-03-17",11650.69,11995.9,11219.18,11823.29,11610],["2010-03-18",11564.39,11823.29,11305.48,11823.29,23610],["2010-03-19",11391.79,11995.9,11391.79,11736.99,11680],["2010-03-22",11305.48,11823.29,11305.48,11564.39,9890],["2010-03-23",11132.88,11736.99,11132.88,11564.39,9970],["2010-03-24",11650.69,11736.99,11391.79,11650.69,6950],["2010-03-25",11305.48,11650.69,11132.88,11478.09,6400],["2010-03-26",11823.29,11823.29,11219.18,11478.09,4950],["2010-03-29",11564.39,11564.39,11219.18,11305.48,5910],["2010-03-30",11305.48,11564.39,11219.18,11219.18,11980],["2010-03-31",11219.18,11564.39,11219.18,11391.79,4550],["2010-04-01",11391.79,11391.79,10873.98,10873.98,14300],["2010-04-02",11219.18,11219.18,10873.98,10873.98,5520],["2010-04-05",11046.58,11046.58,10356.17,10356.17,10550],["2010-04-06",10356.17,10873.98,10356.17,10873.98,28820],["2010-04-07",10873.98,11391.79,10873.98,11046.58,3370],["2010-04-08",11132.88,11219.18,10615.07,11219.18,13520],["2010-04-09",11219.18,11219.18,10873.98,10960.28,1004700],["2010-04-12",10442.47,10701.38,10442.47,10442.47,115510],["2010-04-13",9924.66,10442.47,9924.66,10097.27,772000],["2010-04-14",10097.27,10097.27,9838.36,9924.66,132760],["2010-04-15",10356.17,10356.17,10010.96,10356.17,602170],["2010-04-16",10873.98,10873.98,10787.68,10873.98,676340],["2010-04-19",11219.18,11219.18,10356.17,10356.17,326160],["2010-04-20",10442.47,10873.98,10097.27,10097.27,223060],["2010-04-21",10269.87,10269.87,10010.96,10183.57,367230],["2010-04-22",10442.47,10442.47,10010.96,10097.27,330100],["2010-04-26",10183.57,10183.57,9752.06,9924.66,280140],["2010-04-27",9924.66,10356.17,9924.66,10356.17,569250],["2010-04-28",10269.87,10269.87,10183.57,10269.87,362530],["2010-04-29",10442.47,10701.38,10356.17,10701.38,377810],["2010-05-04",10873.98,10873.98,10442.47,10528.77,417020],["2010-05-05",10356.17,10442.47,10183.57,10269.87,233800],["2010-05-06",10269.87,10701.38,10010.96,10701.38,610940],["2010-05-07",10528.77,10787.68,10183.57,10356.17,787350],["2010-05-10",10269.87,10356.17,9838.36,10010.96,194570],["2010-05-11",10269.87,10356.17,10010.96,10010.96,588420],["2010-05-12",10010.96,10010.96,9579.46,9579.46,305840],["2010-05-13",9752.06,9752.06,9406.85,9579.46,576460],["2010-05-14",9665.76,9752.06,9406.85,9752.06,146770],["2010-05-17",9752.06,9752.06,9406.85,9406.85,185170],["2010-05-18",9320.55,9320.55,9061.65,9147.95,184780],["2010-05-19",8975.35,8975.35,8716.44,8716.44,259750],["2010-05-20",8405.76,8802.74,8371.24,8802.74,265600],["2010-05-21",8371.24,8457.54,8371.24,8371.24,112370],["2010-05-24",8129.59,8371.24,7956.99,7956.99,117140],["2010-05-25",7767.13,7991.51,7767.13,7767.13,192330],["2010-05-26",8026.03,8146.85,8026.03,8146.85,193420],["2010-05-27",8112.33,8112.33,7956.99,8112.33,276590],["2010-05-28",8474.8,8509.32,8371.24,8509.32,236860],["2010-05-31",8802.74,8802.74,8371.24,8543.84,651660],["2010-06-01",8457.54,8543.84,8405.76,8543.84,126340],["2010-06-02",8457.54,8716.44,8423.02,8716.44,347150],["2010-06-03",9147.95,9147.95,9061.65,9147.95,235090],["2010-06-04",9147.95,9234.25,8889.05,8975.35,435210],["2010-06-07",8543.84,8612.88,8526.58,8526.58,193190],["2010-06-08",8526.58,8526.58,8284.94,8509.32,467320],["2010-06-09",8509.32,8630.14,8423.02,8423.02,76900],["2010-06-10",8802.74,8802.74,8630.14,8802.74,553810],["2010-06-11",9234.25,9234.25,9147.95,9234.25,476810],["2010-06-14",9329.18,9527.68,9229.94,9229.94,538840],["2010-06-15",9229.94,9269.63,8991.74,8991.74,49520],["2010-06-16",8932.2,9031.44,8832.95,8852.8,245420],["2010-06-17",8912.35,9170.39,8733.7,9130.69,228540],["2010-06-18",9329.18,9349.03,9190.24,9269.63,203530],["2010-06-21",9229.94,9329.18,9190.24,9210.09,93380],["2010-06-22",9150.54,9150.54,8813.1,8813.1,163580],["2010-06-23",8932.2,8932.2,8733.7,8892.5,99630],["2010-06-24",8832.95,8932.2,8733.7,8733.7,111050],["2010-06-25",8674.15,8713.85,8455.81,8455.81,90100],["2010-06-28",8396.26,8495.51,8376.42,8396.26,79400],["2010-06-29",8435.96,8634.46,8376.42,8455.81,67090],["2010-06-30",8257.32,8356.57,8177.92,8177.92,89430],["2010-07-01",8177.92,8257.32,8158.07,8197.77,123330],["2010-07-02",8217.62,8336.72,8217.62,8217.62,65600],["2010-07-05",8217.62,8217.62,8058.83,8058.83,74440],["2010-07-06",8038.98,8038.98,7741.24,7741.24,167020],["2010-07-07",7741.24,7900.03,7542.74,7542.74,67170],["2010-07-08",7721.39,7741.24,7542.74,7741.24,78110],["2010-07-09",7919.88,7939.73,7622.14,7939.73,117810],["2010-07-12",7800.78,7939.73,7800.78,7860.33,31770],["2010-07-13",7860.33,8237.47,7860.33,8237.47,98150],["2010-07-14",8336.72,8336.72,8019.13,8019.13,89640],["2010-07-15",7880.18,8019.13,7840.48,7840.48,149200],["2010-07-16",7780.94,8038.98,7780.94,8019.13,137470],["2010-07-19",8019.13,8019.13,7840.48,8019.13,35130],["2010-07-20",7900.03,7939.73,7880.18,7880.18,29760],["2010-07-21",7939.73,7939.73,7780.94,7820.63,28920],["2010-07-22",7761.09,7800.78,7741.24,7761.09,54410],["2010-07-23",7761.09,7919.88,7741.24,7741.24,57430],["2010-07-26",7741.24,7840.48,7701.54,7701.54,23350],["2010-07-27",7641.99,7840.48,7641.99,7840.48,82670],["2010-07-28",7721.39,7741.24,7661.84,7661.84,28260],["2010-07-29",7582.44,7661.84,7383.95,7661.84,76460],["2010-07-30",7681.69,7741.24,7641.99,7641.99,39210],["2010-08-02",7542.74,7562.59,7344.25,7443.5,49790],["2010-08-03",7542.74,7661.84,7324.4,7324.4,56190],["2010-08-04",7324.4,7324.4,6986.96,7046.51,153970],["2010-08-05",6867.87,7145.76,6867.87,6907.56,45110],["2010-08-06",6947.26,6947.26,6589.98,6867.87,103510],["2010-08-09",6867.87,6867.87,6629.67,6629.67,86610],["2010-08-10",6411.33,6530.43,6312.09,6312.09,116100],["2010-08-11",6272.39,6351.78,6093.74,6252.54,56550],["2010-08-12",6073.89,6153.29,5954.8,5954.8,97670],["2010-08-13",5716.61,5954.8,5716.61,5954.8,83980],["2010-08-16",5994.5,6252.54,5994.5,6252.54,92850],["2010-08-17",6252.54,6252.54,6054.04,6252.54,77040],["2010-08-18",6252.54,6252.54,5954.8,5954.8,57480],["2010-08-19",5855.55,5954.8,5835.7,5875.4,19840],["2010-08-20",5796.0,6153.29,5796.0,6153.29,129760],["2010-08-23",6153.29,6153.29,6054.04,6054.04,32640],["2010-08-24",5815.85,5855.55,5756.3,5756.3,125480],["2010-08-25",5557.81,5557.81,5478.41,5478.41,180750],["2010-08-26",5478.41,5478.41,5220.37,5319.62,109480],["2010-08-27",5319.62,5458.56,5101.28,5418.87,76610],["2010-08-30",5637.21,5676.91,5617.36,5676.91,107890],["2010-08-31",5835.7,5954.8,5557.81,5954.8,102640],["2010-09-01",5954.8,6212.84,5954.8,6153.29,102390],["2010-09-06",6431.18,6451.03,6351.78,6451.03,251780],["2010-09-07",6451.03,6550.28,6153.29,6312.09,165640],["2010-09-08",6073.89,6312.09,6054.04,6173.14,128640],["2010-09-09",6192.99,6451.03,6192.99,6351.78,241930],["2010-09-10",6451.03,6669.37,6351.78,6669.37,1221530],["2010-09-13",6669.37,6967.11,6371.63,6371.63,311670],["2010-09-14",6649.52,6649.52,6133.44,6252.54,264320],["2010-09-15",6510.58,6510.58,6073.89,6252.54,43240],["2010-09-16",6073.89,6252.54,6054.04,6232.69,298120],["2010-09-17",6331.93,6530.43,6192.99,6451.03,274000],["2010-09-20",6649.52,6649.52,6312.09,6312.09,252270],["2010-09-21",6173.14,6252.54,6093.74,6113.59,205960],["2010-09-22",5974.65,6153.29,5974.65,6093.74,138730],["2010-09-23",5954.8,6073.89,5796.0,5835.7,285510],["2010-09-24",5756.3,5954.8,5756.3,5815.85,81410],["2010-09-27",5915.1,5915.1,5756.3,5756.3,63520],["2010-09-28",6014.35,6034.19,5796.0,5796.0,103650],["2010-09-29",5915.1,5915.1,5676.91,5796.0,26390],["2010-09-30",5716.61,5756.3,5657.06,5696.76,37690],["2010-10-01",5756.3,5756.3,5557.81,5557.81,100680],["2010-10-04",5557.81,5557.81,5279.92,5279.92,241290],["2010-10-05",5061.58,5220.37,5061.58,5160.82,79180],["2010-10-06",5359.32,5418.87,5319.62,5399.02,102060],["2010-10-07",5399.02,5498.26,5319.62,5359.32,493930],["2010-10-08",5260.07,5359.32,5260.07,5339.47,124110],["2010-10-11",5260.07,5359.32,5260.07,5299.77,102350],["2010-10-12",5299.77,5299.77,5081.43,5081.43,153490],["2010-10-13",5081.43,5101.28,4863.08,5101.28,76900],["2010-10-14",5160.82,5160.82,4962.33,5061.58,104980],["2010-10-15",5061.58,5061.58,4962.33,5002.03,98150],["2010-10-18",5002.03,5061.58,4982.18,5002.03,183990],["2010-10-19",4962.33,4982.18,4803.54,4962.33,75430],["2010-10-20",4962.33,4962.33,4724.14,4724.14,275870],["2010-10-21",4763.84,4763.84,4605.04,4605.04,82110],["2010-10-22",4724.14,4724.14,4466.1,4505.8,261720],["2010-10-25",4406.55,4565.34,4386.7,4565.34,65300],["2010-10-26",4466.1,4783.69,4466.1,4763.84,93460],["2010-10-27",4763.84,4763.84,4624.89,4644.74,85770],["2010-10-28",4704.29,4704.29,4505.8,4664.59,9830],["2010-10-29",4565.34,4664.59,4565.34,4664.59,15700],["2010-11-01",4664.59,4664.59,4565.34,4605.04,31850],["2010-11-02",4605.04,4605.04,4446.25,4466.1,81610],["2010-11-03",4267.6,4267.6,4247.76,4247.76,281900],["2010-11-04",4168.36,4386.7,4168.36,4208.06,23090],["2010-11-05",4267.6,4267.6,4168.36,4247.76,88280],["2010-11-08",4227.91,4446.25,4168.36,4446.25,96830],["2010-11-09",4386.7,4386.7,4227.91,4227.91,66020],["2010-11-10",4227.91,4366.85,4168.36,4366.85,70780],["2010-11-11",4247.76,4406.55,4227.91,4347.0,87860],["2010-11-12",4227.91,4247.76,4148.51,4148.51,88770],["2010-11-15",3989.71,4247.76,3969.86,4247.76,91260],["2010-11-16",4247.76,4247.76,4049.26,4049.26,28880],["2010-11-17",4148.51,4208.06,3930.17,4208.06,87540],["2010-11-18",4366.85,4366.85,4208.06,4208.06,17460],["2010-11-19",4208.06,4208.06,4049.26,4049.26,6620],["2010-11-22",3890.47,4009.56,3870.62,3969.86,43260],["2010-11-23",3930.17,4029.41,3930.17,3969.86,35610],["2010-11-24",3930.17,4168.36,3930.17,4168.36,134720],["2010-11-25",4307.3,4366.85,4267.6,4366.85,90840],["2010-11-26",4565.34,4585.19,4446.25,4565.34,49670],["2010-11-29",4565.34,4664.59,4386.7,4664.59,67660],["2010-11-30",4882.93,4882.93,4724.14,4882.93,411630],["2010-12-01",4863.08,5041.73,4684.44,4704.29,58760],["2010-12-02",4922.63,4922.63,4505.8,4902.78,101840],["2010-12-03",5121.13,5121.13,4922.63,5081.43,118520],["2010-12-06",5200.52,5240.22,4922.63,5041.73,79270],["2010-12-07",4882.93,5081.43,4803.54,4803.54,175990],["2010-12-08",4743.99,4803.54,4565.34,4565.34,107730],["2010-12-09",4426.4,4664.59,4347.0,4644.74,86170],["2010-12-10",4664.59,4783.69,4565.34,4783.69,161560],["2010-12-13",5002.03,5002.03,4803.54,4882.93,151970],["2010-12-14",4882.93,4882.93,4644.74,4724.14,152080],["2010-12-15",4922.63,4942.48,4724.14,4783.69,179920],["2010-12-16",4743.99,4783.69,4545.5,4545.5,165890],["2010-12-17",4644.74,4724.14,4485.95,4684.44,93670],["2010-12-20",4843.24,4863.08,4605.04,4605.04,20780],["2010-12-21",4545.5,4664.59,4426.4,4565.34,87340],["2010-12-22",4565.34,4644.74,4525.65,4545.5,52000],["2010-12-23",4466.1,4545.5,4327.15,4327.15,175960],["2010-12-24",4366.85,4466.1,4188.21,4247.76,43630],["2010-12-27",4108.81,4247.76,4108.81,4188.21,70260],["2010-12-28",4267.6,4386.7,4208.06,4386.7,81880],["2010-12-29",4466.1,4485.95,4327.15,4327.15,32670],["2010-12-30",4208.06,4307.3,4208.06,4307.3,29360],["2010-12-31",4307.3,4466.1,4287.45,4307.3,44100],["2011-01-04",4466.1,4466.1,4267.6,4347.0,5630],["2011-01-05",4267.6,4386.7,4267.6,4307.3,13710],["2011-01-06",4347.0,4347.0,4267.6,4307.3,26240],["2011-01-07",4366.85,4426.4,4307.3,4366.85,42100],["2011-01-10",4227.91,4366.85,4188.21,4327.15,33890],["2011-01-11",4188.21,4247.76,4168.36,4168.36,50300],["2011-01-12",4128.66,4247.76,4128.66,4168.36,48890],["2011-01-13",4128.66,4366.85,4128.66,4347.0,110600],["2011-01-14",4366.85,4525.65,4267.6,4525.65,180180],["2011-01-17",4585.19,4743.99,4585.19,4743.99,339000],["2011-01-18",4962.33,4962.33,4962.33,4962.33,358600],["2011-01-19",5121.13,5200.52,5002.03,5101.28,670420],["2011-01-20",5101.28,5101.28,4863.08,4863.08,206880],["2011-01-21",4863.08,4902.78,4724.14,4843.24,236600],["2011-01-24",4843.24,4843.24,4605.04,4605.04,407760],["2011-01-25",4605.04,4605.04,4426.4,4545.5,781470],["2011-01-26",4624.89,4624.89,4505.8,4505.8,58730],["2011-01-27",4466.1,4664.59,4466.1,4545.5,68510],["2011-01-28",4545.5,4624.89,4505.8,4565.34,65900],["2011-02-08",4406.55,4664.59,4406.55,4466.1,131720],["2011-02-09",4386.7,4525.65,4366.85,4366.85,136210],["2011-02-10",4446.25,4466.1,4227.91,4327.15,54260],["2011-02-11",4366.85,4366.85,4267.6,4366.85,65140],["2011-02-14",4347.0,4366.85,4208.06,4208.06,101480],["2011-02-15",4406.55,4406.55,4247.76,4327.15,54110],["2011-02-16",4485.95,4485.95,4287.45,4287.45,34430],["2011-02-17",4188.21,4267.6,4108.81,4128.66,98280],["2011-02-18",4128.66,4188.21,3950.02,3950.02,116170],["2011-02-21",3791.22,3791.22,3771.37,3771.37,163910],["2011-02-22",3592.73,3632.43,3592.73,3592.73,266580],["2011-02-23",3553.03,3691.97,3553.03,3592.73,36380],["2011-02-24",3473.63,3592.73,3414.08,3553.03,112300],["2011-02-25",3592.73,3652.28,3533.18,3612.58,42010],["2011-02-28",3672.13,3672.13,3572.88,3592.73,67250],["2011-03-01",3592.73,3672.13,3572.88,3672.13,24470],["2011-03-02",3612.58,3612.58,3493.48,3493.48,98450],["2011-03-03",3493.48,3513.33,3354.54,3394.23,38500],["2011-03-04",3394.23,3453.78,3374.39,3453.78,35040],["2011-03-07",3453.78,3473.63,3414.08,3414.08,49520],["2011-03-08",3314.84,3553.03,3314.84,3414.08,41350],["2011-03-09",3513.33,3513.33,3275.14,3334.69,17300],["2011-03-10",3235.44,3493.48,3235.44,3493.48,38300],["2011-03-11",3612.58,3632.43,3513.33,3513.33,47800],["2011-03-14",3493.48,3493.48,3354.54,3354.54,58240],["2011-03-15",3414.08,3414.08,3334.69,3334.69,2460],["2011-03-16",3275.14,3414.08,3275.14,3294.99,6210],["2011-03-17",3235.44,3453.78,3235.44,3314.84,19060],["2011-03-18",3453.78,3473.63,3394.23,3453.78,67380],["2011-03-21",3453.78,3533.18,3453.78,3513.33,15070],["2011-03-22",3374.39,3572.88,3374.39,3433.93,1308810],["2011-03-23",3394.23,3553.03,3394.23,3493.48,1263260],["2011-03-24",3513.33,3533.18,3374.39,3374.39,43030],["2011-03-25",3374.39,3473.63,3354.54,3453.78,23030],["2011-03-28",3394.23,3473.63,3394.23,3473.63,115130],["2011-03-29",3473.63,3473.63,3334.69,3374.39,482040],["2011-03-30",3334.69,3374.39,3314.84,3334.69,14480],["2011-03-31",3473.63,3473.63,3275.14,3275.14,26900],["2011-04-01",3195.74,3294.99,3175.89,3275.14,37860],["2011-04-04",3275.14,3275.14,3235.44,3255.29,13590],["2011-04-05",3175.89,3275.14,3175.89,3175.89,13190],["2011-04-06",3175.89,3255.29,3156.04,3255.29,21420],["2011-04-07",3354.54,3354.54,3195.74,3255.29,7100],["2011-04-08",3195.74,3215.59,3156.04,3156.04,10200],["2011-04-13",3076.65,3116.34,3036.95,3116.34,14460],["2011-04-14",3175.89,3175.89,3017.1,3017.1,4410],["2011-04-15",2898.0,3056.8,2898.0,2898.0,19010],["2011-04-18",2977.4,2977.4,2798.75,2878.15,30520],["2011-04-19",2778.91,2957.55,2778.91,2957.55,35970],["2011-04-20",2858.3,2997.25,2818.6,2997.25,45250],["2011-04-21",2898.0,2977.4,2858.3,2977.4,58190],["2011-04-22",2878.15,2997.25,2838.45,2898.0,47850],["2011-04-25",2977.4,2977.4,2838.45,2977.4,77910],["2011-04-26",2937.7,2957.55,2858.3,2917.85,44050],["2011-04-27",2957.55,2957.55,2818.6,2898.0,40710],["2011-04-28",2937.7,2937.7,2878.15,2898.0,39070],["2011-04-29",2937.7,2977.4,2898.0,2917.85,39550],["2011-05-04",3017.1,3017.1,2917.85,2957.55,49710],["2011-05-05",2957.55,2957.55,2838.45,2917.85,113720],["2011-05-06",2917.85,2917.85,2838.45,2917.85,16090],["2011-05-09",2917.85,2917.85,2818.6,2917.85,68160],["2011-05-10",2937.7,2957.55,2898.0,2957.55,13270],["2011-05-11",2937.7,2937.7,2878.15,2917.85,15950],["2011-05-12",2937.7,2937.7,2898.0,2917.85,28470],["2011-05-13",2937.7,2937.7,2878.15,2917.85,8930],["2011-05-16",2937.7,2937.7,2878.15,2917.85,10580],["2011-05-17",2917.85,2917.85,2838.45,2858.3,16990],["2011-05-18",2917.85,2917.85,2818.6,2858.3,18700],["2011-05-19",2838.45,2858.3,2739.21,2798.75,64300],["2011-05-20",2898.0,2898.0,2798.75,2798.75,9000],["2011-05-23",2818.6,2818.6,2679.66,2739.21,45440],["2011-05-24",2798.75,2798.75,2620.11,2719.36,83450],["2011-05-25",2739.21,2739.21,2600.26,2600.26,230340],["2011-05-26",2600.26,2679.66,2481.17,2659.81,63920],["2011-05-27",2699.51,2719.36,2580.41,2659.81,8840],["2011-05-30",2659.81,2659.81,2540.71,2580.41,19860],["2011-05-31",2639.96,2639.96,2481.17,2540.71,8440],["2011-06-01",2421.62,2600.26,2421.62,2540.71,18420],["2011-06-02",2580.41,2580.41,2501.01,2560.56,33980],["2011-06-03",2580.41,2580.41,2441.47,2560.56,52610],["2011-06-06",2560.56,2580.41,2501.01,2560.56,10810],["2011-06-07",2560.56,2679.66,2481.17,2679.66,81110],["2011-06-08",2739.21,2739.21,2580.41,2659.81,149120],["2011-06-09",2719.36,2719.36,2620.11,2719.36,118600],["2011-06-10",2778.91,2778.91,2679.66,2699.51,360900],["2011-06-13",2759.06,2759.06,2600.26,2699.51,15950],["2011-06-14",2600.26,2818.6,2600.26,2679.66,55220],["2011-06-15",2759.06,2759.06,2560.56,2560.56,69120],["2011-06-16",2620.11,2620.11,2520.86,2600.26,15460],["2011-06-17",2580.41,2580.41,2501.01,2560.56,18540],["2011-06-20",2501.01,2580.41,2501.01,2540.71,113400],["2011-06-21",2620.11,2620.11,2461.32,2540.71,9050],["2011-06-22",2620.11,2620.11,2481.17,2540.71,7710],["2011-06-23",2600.26,2600.26,2441.47,2441.47,40780],["2011-06-24",2481.17,2481.17,2342.22,2481.17,31400],["2011-06-27",2481.17,2560.56,2421.62,2560.56,3660],["2011-06-28",2501.01,2639.96,2481.17,2481.17,1120],["2011-06-29",2560.56,2560.56,2481.17,2481.17,2400],["2011-06-30",2481.17,2481.17,2421.62,2421.62,5570],["2011-07-01",2441.47,2441.47,2342.22,2381.92,6100],["2011-07-04",2461.32,2461.32,2342.22,2342.22,3750],["2011-07-05",2441.47,2441.47,2401.77,2401.77,1210],["2011-07-06",2481.17,2481.17,2362.07,2401.77,1100],["2011-07-07",2342.22,2362.07,2282.67,2362.07,11460],["2011-07-08",2322.37,2322.37,2262.82,2262.82,950],["2011-07-11",2342.22,2342.22,2223.12,2342.22,4700],["2011-07-12",2342.22,2342.22,2282.67,2302.52,1950],["2011-07-13",2401.77,2401.77,2242.97,2322.37,2110],["2011-07-14",2322.37,2322.37,2282.67,2302.52,1540],["2011-07-15",2342.22,2342.22,2282.67,2342.22,2050],["2011-07-18",2282.67,2342.22,2242.97,2282.67,153610],["2011-07-19",2302.52,2322.37,2262.82,2302.52,500380],["2011-07-20",2342.22,2342.22,2342.22,2342.22,50],["2011-07-21",2342.22,2342.22,2282.67,2302.52,1680],["2011-07-22",2262.82,2282.67,2223.12,2282.67,2510],["2011-07-25",2282.67,2282.67,2183.43,2262.82,2450],["2011-07-26",2362.07,2362.07,2203.28,2203.28,6650],["2011-07-27",2262.82,2262.82,2183.43,2203.28,3360],["2011-07-28",2163.58,2223.12,2104.03,2183.43,12810],["2011-07-29",2262.82,2262.82,2084.18,2163.58,14630],["2011-08-01",2163.58,2163.58,2104.03,2163.58,350],["2011-08-02",2242.97,2242.97,2064.33,2064.33,1060],["2011-08-03",2064.33,2143.73,1965.08,2064.33,11380],["2011-08-04",2163.58,2163.58,2044.48,2064.33,27740],["2011-08-05",2044.48,2044.48,1965.08,2044.48,7280],["2011-08-08",2123.88,2123.88,2044.48,2044.48,5700],["2011-08-09",2044.48,2044.48,1945.23,1945.23,710],["2011-08-10",2004.78,2004.78,1865.84,1865.84,9000],["2011-08-11",1845.99,1845.99,1786.44,1826.14,17810],["2011-08-12",1885.69,1885.69,1845.99,1845.99,41630],["2011-08-15",1905.54,1905.54,1766.59,1766.59,8850],["2011-08-16",1845.99,1845.99,1687.19,1786.44,17110],["2011-08-17",1786.44,1786.44,1707.04,1766.59,16800],["2011-08-18",1826.14,1826.14,1766.59,1766.59,3300],["2011-08-19",1806.29,1806.29,1707.04,1766.59,5500],["2011-08-22",1826.14,1845.99,1786.44,1826.14,9980],["2011-08-23",1826.14,1826.14,1746.74,1806.29,22700],["2011-08-24",1806.29,1806.29,1746.74,1806.29,682530],["2011-08-25",1806.29,1806.29,1746.74,1806.29,20240],["2011-08-26",1806.29,1806.29,1746.74,1786.44,20050],["2011-08-29",1806.29,1806.29,1707.04,1806.29,26240],["2011-08-30",1845.99,1865.84,1786.44,1826.14,20930],["2011-08-31",1845.99,1885.69,1826.14,1845.99,47150],["2011-09-01",1865.84,1885.69,1845.99,1885.69,50660],["2011-09-05",1925.38,1945.23,1865.84,1865.84,11760],["2011-09-06",1806.29,1865.84,1786.44,1845.99,22230],["2011-09-07",1786.44,1905.54,1786.44,1905.54,4330],["2011-09-08",1925.38,1984.93,1925.38,1984.93,68570],["2011-09-09",2044.48,2084.18,2024.63,2064.33,35230],["2011-09-12",2143.73,2163.58,2064.33,2123.88,24250],["2011-09-13",2163.58,2163.58,2044.48,2123.88,33620],["2011-09-14",2223.12,2223.12,2223.12,2223.12,208270],["2011-09-15",2123.88,2282.67,2123.88,2203.28,23610],["2011-09-16",2104.03,2183.43,2104.03,2143.73,51570],["2011-09-19",2143.73,2203.28,2044.48,2104.03,49490],["2011-09-20",2004.78,2104.03,2004.78,2004.78,47660],["2011-09-21",1905.54,2004.78,1905.54,1905.54,33890],["2011-09-22",1905.54,1905.54,1826.14,1905.54,22680],["2011-09-23",1905.54,1905.54,1826.14,1905.54,26750],["2011-09-26",1905.54,1905.54,1826.14,1826.14,21380],["2011-09-27",1826.14,1905.54,1766.59,1826.14,696230],["2011-09-28",1845.99,1845.99,1766.59,1766.59,11310],["2011-09-29",1707.04,1786.44,1687.19,1687.19,86220],["2011-09-30",1766.59,1766.59,1687.19,1707.04,18520],["2011-10-03",1746.74,1746.74,1627.64,1627.64,48320],["2011-10-04",1568.1,1667.34,1548.25,1627.64,107150],["2011-10-05",1568.1,1687.19,1568.1,1627.64,22930],["2011-10-06",1667.34,1667.34,1568.1,1627.64,34370],["2011-10-07",1647.49,1647.49,1548.25,1607.8,52150],["2011-10-10",1568.1,1587.95,1548.25,1548.25,34150],["2011-10-11",1587.95,1587.95,1528.4,1528.4,25280],["2011-10-12",1528.4,1528.4,1468.85,1468.85,52070],["2011-10-13",1468.85,1468.85,1409.3,1409.3,43060],["2011-10-14",1409.3,1409.3,1349.75,1389.45,67910],["2011-10-17",1389.45,1389.45,1329.9,1369.6,57860],["2011-10-18",1349.75,1369.6,1329.9,1369.6,60040],["2011-10-19",1329.9,1369.6,1329.9,1349.75,13780],["2011-10-20",1349.75,1369.6,1329.9,1349.75,22540],["2011-10-21",1349.75,1389.45,1349.75,1349.75,19150],["2011-10-24",1389.45,1389.45,1310.06,1310.06,53050],["2011-10-25",1349.75,1369.6,1310.06,1369.6,12510],["2011-10-26",1369.6,1369.6,1349.75,1369.6,7310],["2011-10-27",1369.6,1409.3,1329.9,1409.3,51990],["2011-10-28",1409.3,1449.0,1409.3,1449.0,7940],["2011-10-31",1488.7,1488.7,1409.3,1409.3,1290],["2011-11-01",1429.15,1429.15,1349.75,1409.3,43990],["2011-11-02",1409.3,1409.3,1349.75,1409.3,7190],["2011-11-03",1409.3,1409.3,1349.75,1389.45,3160],["2011-11-04",1389.45,1409.3,1329.9,1389.45,1340],["2011-11-07",1329.9,1389.45,1329.9,1389.45,66630],["2011-11-08",1389.45,1389.45,1389.45,1389.45,40100],["2011-11-09",1389.45,1389.45,1329.9,1369.6,7460],["2011-11-10",1310.06,1369.6,1310.06,1369.6,9220],["2011-11-11",1369.6,1369.6,1310.06,1310.06,4830],["2011-11-14",1349.75,1349.75,1250.51,1310.06,44010],["2011-11-15",1310.06,1310.06,1250.51,1310.06,60980],["2011-11-16",1310.06,1310.06,1250.51,1290.21,27420],["2011-11-17",1310.06,1310.06,1230.66,1230.66,42800],["2011-11-18",1270.36,1270.36,1171.11,1250.51,21610],["2011-11-21",1250.51,1250.51,1190.96,1250.51,46160],["2011-11-22",1250.51,1250.51,1190.96,1250.51,13120],["2011-11-23",1250.51,1250.51,1210.81,1230.66,31820],["2011-11-24",1230.66,1230.66,1190.96,1190.96,47600],["2011-11-25",1151.26,1250.51,1151.26,1250.51,13820],["2011-11-28",1310.06,1310.06,1210.81,1250.51,6910],["2011-11-29",1270.36,1270.36,1210.81,1270.36,44700],["2011-11-30",1310.06,1310.06,1210.81,1250.51,42960],["2011-12-01",1270.36,1270.36,1190.96,1190.96,11960],["2011-12-02",1210.81,1210.81,1190.96,1210.81,1620],["2011-12-05",1270.36,1270.36,1210.81,1230.66,42530],["2011-12-06",1270.36,1270.36,1190.96,1210.81,38260],["2011-12-07",1210.81,1210.81,1190.96,1210.81,2640],["2011-12-08",1270.36,1270.36,1171.11,1190.96,210],["2011-12-09",1230.66,1230.66,1131.41,1131.41,420],["2011-12-12",1171.11,1171.11,1131.41,1151.26,60730],["2011-12-13",1111.56,1190.96,1111.56,1151.26,13230],["2011-12-14",1111.56,1111.56,1111.56,1111.56,33520],["2011-12-15",1071.86,1071.86,1071.86,1071.86,120],["2011-12-16",1032.16,1032.16,1032.16,1032.16,6670],["2011-12-19",992.47,992.47,992.47,992.47,13230],["2011-12-20",952.77,952.77,952.77,952.77,960],["2011-12-21",913.07,913.07,913.07,913.07,21490],["2011-12-22",873.37,873.37,873.37,873.37,3710],["2011-12-23",833.67,893.22,833.67,893.22,8850],["2011-12-26",853.52,913.07,853.52,913.07,18060],["2011-12-27",873.37,873.37,873.37,873.37,119110],["2011-12-28",833.67,853.52,833.67,833.67,12650],["2011-12-29",793.97,793.97,793.97,793.97,7750],["2011-12-30",793.97,833.67,793.97,833.67,20520],["2012-01-03",873.37,873.37,873.37,873.37,50],["2012-01-04",893.22,893.22,893.22,893.22,10],["2012-01-05",853.52,853.52,853.52,853.52,720],["2012-01-06",813.82,813.82,813.82,813.82,74220],["2012-01-09",793.97,793.97,774.12,793.97,9940],["2012-01-10",793.97,813.82,793.97,813.82,25100],["2012-01-11",813.82,813.82,793.97,793.97,1380],["2012-01-12",774.12,774.12,754.27,754.27,62700],["2012-01-13",754.27,754.27,734.43,734.43,42690],["2012-01-16",754.27,754.27,754.27,754.27,20070],["2012-01-17",754.27,754.27,734.43,734.43,11680],["2012-01-18",754.27,754.27,714.58,714.58,20660],["2012-01-19",734.43,734.43,714.58,734.43,30220],["2012-01-20",734.43,754.27,734.43,754.27,21280],["2012-01-30",774.12,774.12,754.27,774.12,110590],["2012-01-31",774.12,793.97,774.12,793.97,60580],["2012-02-01",793.97,793.97,754.27,754.27,33750],["2012-02-02",774.12,774.12,754.27,774.12,91250],["2012-02-03",793.97,793.97,754.27,774.12,66150],["2012-02-06",754.27,754.27,754.27,754.27,3340],["2012-02-07",754.27,754.27,734.43,754.27,28620],["2012-02-08",754.27,774.12,734.43,754.27,22890],["2012-02-09",734.43,774.12,734.43,734.43,18610],["2012-02-10",714.58,754.27,714.58,754.27,22720],["2012-02-13",774.12,774.12,734.43,734.43,3320],["2012-02-14",714.58,734.43,714.58,734.43,11150],["2012-02-15",754.27,754.27,714.58,734.43,7400],["2012-02-16",734.43,754.27,734.43,754.27,17880],["2012-02-17",754.27,774.12,734.43,754.27,8420],["2012-02-20",774.12,774.12,754.27,774.12,39000],["2012-02-21",793.97,793.97,774.12,793.97,101450],["2012-02-22",833.67,833.67,813.82,833.67,328700],["2012-02-23",873.37,873.37,873.37,873.37,1020],["2012-02-24",873.37,913.07,873.37,913.07,160],["2012-02-27",952.77,952.77,952.77,952.77,5930],["2012-02-28",992.47,992.47,952.77,992.47,232040],["2012-02-29",992.47,1032.16,992.47,1032.16,144890],["2012-03-01",1071.86,1071.86,1052.01,1071.86,142340],["2012-03-02",1111.56,1111.56,1111.56,1111.56,44470],["2012-03-05",1111.56,1151.26,1111.56,1151.26,50],["2012-03-06",1190.96,1190.96,1190.96,1190.96,147730],["2012-03-07",1250.51,1250.51,1230.66,1250.51,135000],["2012-03-08",1290.21,1310.06,1250.51,1310.06,137960],["2012-03-09",1369.6,1369.6,1310.06,1349.75,213800],["2012-03-12",1369.6,1369.6,1290.21,1290.21,53130],["2012-03-13",1230.66,1250.51,1230.66,1230.66,122780],["2012-03-14",1210.81,1230.66,1171.11,1171.11,94920],["2012-03-15",1131.41,1210.81,1131.41,1210.81,118240],["2012-03-16",1270.36,1270.36,1151.26,1151.26,166720],["2012-03-19",1171.11,1190.96,1151.26,1190.96,89070],["2012-03-20",1250.51,1250.51,1250.51,1250.51,9900],["2012-03-21",1310.06,1310.06,1270.36,1290.21,164680],["2012-03-22",1250.51,1310.06,1230.66,1270.36,115470],["2012-03-23",1329.9,1329.9,1290.21,1329.9,210150],["2012-03-26",1389.45,1389.45,1389.45,1389.45,13520],["2012-03-27",1449.0,1449.0,1389.45,1449.0,206180],["2012-03-28",1429.15,1429.15,1389.45,1389.45,113540],["2012-03-29",1369.6,1429.15,1329.9,1329.9,157960],["2012-03-30",1270.36,1290.21,1270.36,1270.36,52750],["2012-04-03",1210.81,1329.9,1210.81,1310.06,49960],["2012-04-04",1310.06,1329.9,1250.51,1250.51,33220],["2012-04-05",1210.81,1290.21,1210.81,1270.36,43920],["2012-04-06",1329.9,1329.9,1210.81,1310.06,38110],["2012-04-09",1349.75,1349.75,1270.36,1290.21,12810],["2012-04-10",1250.51,1310.06,1250.51,1290.21,73930],["2012-04-11",1349.75,1349.75,1310.06,1349.75,119880],["2012-04-12",1409.3,1409.3,1409.3,1409.3,34030],["2012-04-13",1468.85,1468.85,1429.15,1468.85,364970],["2012-04-16",1468.85,1528.4,1468.85,1528.4,131030],["2012-04-17",1587.95,1587.95,1587.95,1587.95,42860],["2012-04-18",1667.34,1667.34,1667.34,1667.34,75680],["2012-04-19",1707.04,1746.74,1587.95,1587.95,263780],["2012-04-20",1587.95,1627.64,1587.95,1587.95,135050],["2012-04-23",1607.8,1667.34,1587.95,1627.64,58770],["2012-04-24",1568.1,1687.19,1548.25,1687.19,93800],["2012-04-25",1746.74,1766.59,1687.19,1766.59,108530],["2012-04-26",1766.59,1826.14,1687.19,1687.19,27460],["2012-04-27",1687.19,1766.59,1647.49,1687.19,99290],["2012-05-02",1687.19,1687.19,1607.8,1607.8,91960],["2012-05-03",1607.8,1627.64,1528.4,1627.64,169840],["2012-05-04",1667.34,1687.19,1647.49,1667.34,42190],["2012-05-07",1667.34,1667.34,1587.95,1667.34,50440],["2012-05-08",1687.19,1687.19,1587.95,1587.95,154280],["2012-05-09",1607.8,1647.49,1568.1,1627.64,39250],["2012-05-10",1667.34,1707.04,1667.34,1707.04,275720],["2012-05-11",1786.44,1786.44,1726.89,1766.59,212070],["2012-05-14",1766.59,1766.59,1687.19,1687.19,165390],["2012-05-15",1607.8,1627.64,1607.8,1607.8,84620],["2012-05-16",1607.8,1627.64,1528.4,1528.4,78260],["2012-05-17",1508.55,1587.95,1508.55,1508.55,40920],["2012-05-18",1508.55,1508.55,1449.0,1449.0,80740],["2012-05-21",1488.7,1508.55,1449.0,1508.55,31220],["2012-05-22",1548.25,1568.1,1488.7,1548.25,51990],["2012-05-23",1488.7,1528.4,1488.7,1488.7,37190],["2012-05-24",1449.0,1468.85,1429.15,1429.15,32280],["2012-05-25",1429.15,1488.7,1429.15,1488.7,31940],["2012-05-28",1488.7,1528.4,1488.7,1488.7,63190],["2012-05-29",1488.7,1488.7,1429.15,1468.85,12760],["2012-05-30",1449.0,1508.55,1429.15,1508.55,13130],["2012-05-31",1468.85,1488.7,1449.0,1449.0,9630],["2012-06-01",1468.85,1468.85,1389.45,1389.45,21710],["2012-06-04",1369.6,1389.45,1329.9,1349.75,44530],["2012-06-05",1409.3,1409.3,1290.21,1369.6,19190],["2012-06-06",1429.15,1429.15,1310.06,1409.3,3200],["2012-06-07",1389.45,1468.85,1389.45,1449.0,70690],["2012-06-08",1449.0,1508.55,1449.0,1508.55,1150450],["2012-06-11",1568.1,1568.1,1568.1,1568.1,8980],["2012-06-12",1627.64,1627.64,1627.64,1627.64,30110],["2012-06-13",1667.34,1687.19,1587.95,1627.64,117890],["2012-06-14",1548.25,1548.25,1548.25,1548.25,11360],["2012-06-15",1488.7,1528.4,1488.7,1488.7,463820],["2012-06-18",1528.4,1548.25,1508.55,1508.55,229510],["2012-06-19",1488.7,1528.4,1449.0,1449.0,50980],["2012-06-20",1488.7,1488.7,1409.3,1409.3,7590],["2012-06-21",1389.45,1429.15,1349.75,1369.6,66200],["2012-06-22",1349.75,1349.75,1310.06,1310.06,158190],["2012-06-25",1310.06,1310.06,1250.51,1250.51,109030],["2012-06-26",1190.96,1210.81,1190.96,1190.96,83820],["2012-06-27",1171.11,1190.96,1131.41,1131.41,75450],["2012-06-28",1091.71,1171.11,1091.71,1171.11,53710],["2012-06-29",1171.11,1190.96,1131.41,1171.11,43140],["2012-07-02",1190.96,1190.96,1131.41,1151.26,37330],["2012-07-03",1171.11,1171.11,1111.56,1111.56,52040],["2012-07-04",1071.86,1111.56,1071.86,1071.86,51520],["2012-07-05",1071.86,1091.71,1032.16,1052.01,44810],["2012-07-06",1052.01,1091.71,1052.01,1091.71,46900],["2012-07-09",1111.56,1111.56,1052.01,1052.01,11900],["2012-07-10",1012.32,1052.01,1012.32,1032.16,36380],["2012-07-11",1032.16,1052.01,1032.16,1032.16,8860],["2012-07-12",1032.16,1052.01,1012.32,1032.16,6030],["2012-07-13",1071.86,1071.86,1071.86,1071.86,61930],["2012-07-16",1111.56,1111.56,1071.86,1111.56,100570],["2012-07-17",1111.56,1151.26,1111.56,1151.26,24610],["2012-07-18",1171.11,1190.96,1151.26,1171.11,11650],["2012-07-19",1151.26,1210.81,1151.26,1210.81,41240],["2012-07-20",1230.66,1270.36,1190.96,1190.96,94250],["2012-07-23",1190.96,1190.96,1131.41,1190.96,66520],["2012-07-24",1151.26,1190.96,1131.41,1131.41,31910],["2012-07-25",1131.41,1131.41,1091.71,1131.41,4700],["2012-07-26",1091.71,1151.26,1091.71,1111.56,32430],["2012-07-27",1091.71,1091.71,1071.86,1071.86,95850],["2012-07-30",1052.01,1091.71,1032.16,1091.71,6520],["2012-07-31",1111.56,1111.56,1052.01,1071.86,11310],["2012-08-01",1032.16,1111.56,1032.16,1032.16,490],["2012-08-02",1052.01,1071.86,1032.16,1071.86,18200],["2012-08-03",1071.86,1091.71,1052.01,1071.86,39000],["2012-08-06",1071.86,1111.56,1071.86,1111.56,3040720],["2012-08-07",1131.41,1131.41,1111.56,1131.41,6370],["2012-08-08",1131.41,1131.41,1111.56,1131.41,11010],["2012-08-09",1111.56,1131.41,1091.71,1111.56,45850],["2012-08-10",1091.71,1111.56,1071.86,1091.71,49750],["2012-08-13",1091.71,1091.71,1052.01,1091.71,14070],["2012-08-14",1071.86,1091.71,1052.01,1091.71,41650],["2012-08-15",1091.71,1091.71,1091.71,1091.71,870],["2012-08-16",1071.86,1091.71,1052.01,1091.71,18340],["2012-08-17",1052.01,1071.86,1052.01,1052.01,7240],["2012-08-20",1032.16,1071.86,1032.16,1071.86,5960],["2012-08-21",1032.16,1032.16,1032.16,1032.16,24820],["2012-08-22",992.47,992.47,992.47,992.47,17360],["2012-08-23",952.77,952.77,952.77,952.77,3030],["2012-08-24",913.07,952.77,913.07,913.07,67340],["2012-08-27",873.37,873.37,873.37,873.37,26010],["2012-08-28",833.67,833.67,833.67,833.67,2220],["2012-08-29",833.67,873.37,793.97,873.37,53560],["2012-08-30",893.22,913.07,873.37,913.07,58630],["2012-08-31",873.37,873.37,873.37,873.37,120],["2012-09-04",873.37,873.37,853.52,853.52,10980],["2012-09-05",853.52,853.52,813.82,853.52,52380],["2012-09-06",853.52,853.52,813.82,813.82,13260],["2012-09-07",793.97,793.97,774.12,774.12,29790],["2012-09-10",754.27,754.27,754.27,754.27,18050],["2012-09-11",734.43,734.43,734.43,734.43,40320],["2012-09-12",754.27,754.27,714.58,714.58,70670],["2012-09-13",714.58,734.43,694.73,734.43,38810],["2012-09-14",754.27,754.27,754.27,754.27,6430],["2012-09-17",774.12,774.12,754.27,774.12,12260],["2012-09-18",774.12,774.12,754.27,754.27,12930],["2012-09-19",754.27,754.27,734.43,734.43,10290],["2012-09-20",714.58,754.27,714.58,714.58,22150],["2012-09-21",694.73,734.43,694.73,734.43,22490],["2012-09-24",754.27,754.27,754.27,754.27,150],["2012-09-25",734.43,734.43,734.43,734.43,11170],["2012-09-26",714.58,734.43,714.58,734.43,27880],["2012-09-27",714.58,734.43,714.58,734.43,2010],["2012-09-28",734.43,734.43,734.43,734.43,1530],["2012-10-01",714.58,714.58,714.58,714.58,2030],["2012-10-02",694.73,694.73,694.73,694.73,1830],["2012-10-03",694.73,694.73,694.73,694.73,20],["2012-10-04",674.88,694.73,674.88,674.88,32270],["2012-10-05",674.88,674.88,655.03,674.88,53480],["2012-10-08",694.73,694.73,674.88,674.88,16820],["2012-10-09",674.88,694.73,655.03,674.88,10550],["2012-10-10",655.03,694.73,655.03,694.73,22450],["2012-10-11",714.58,714.58,714.58,714.58,11620],["2012-10-12",734.43,734.43,734.43,734.43,9750],["2012-10-15",754.27,754.27,734.43,754.27,117070],["2012-10-16",774.12,774.12,774.12,774.12,3020],["2012-10-17",793.97,793.97,793.97,793.97,52090],["2012-10-18",833.67,833.67,813.82,833.67,77890],["2012-10-19",873.37,873.37,793.97,833.67,109370],["2012-10-22",813.82,833.67,793.97,813.82,70000],["2012-10-23",793.97,833.67,793.97,833.67,200980],["2012-10-24",793.97,813.82,793.97,813.82,29970],["2012-10-25",833.67,833.67,774.12,813.82,22060],["2012-10-26",833.67,833.67,774.12,793.97,6230],["2012-10-29",793.97,793.97,774.12,793.97,5640],["2012-10-30",793.97,813.82,793.97,813.82,101280],["2012-10-31",793.97,813.82,793.97,813.82,29000],["2012-11-01",793.97,793.97,793.97,793.97,16830],["2012-11-02",774.12,774.12,754.27,754.27,79710],["2012-11-05",774.12,774.12,774.12,774.12,3060],["2012-11-06",754.27,793.97,754.27,793.97,3010],["2012-11-07",793.97,793.97,754.27,754.27,4800],["2012-11-08",774.12,774.12,754.27,774.12,15470],["2012-11-09",793.97,793.97,774.12,774.12,2320],["2012-11-12",793.97,793.97,754.27,754.27,32510],["2012-11-13",774.12,774.12,734.43,774.12,89810],["2012-11-14",754.27,793.97,754.27,793.97,18210],["2012-11-15",793.97,793.97,774.12,793.97,11410],["2012-11-16",793.97,793.97,793.97,793.97,89810],["2012-11-19",754.27,793.97,754.27,793.97,20],["2012-11-20",754.27,793.97,754.27,793.97,62010],["2012-11-21",754.27,774.12,754.27,774.12,49910],["2012-11-22",774.12,774.12,754.27,774.12,2490],["2012-11-23",793.97,793.97,754.27,754.27,17280],["2012-11-26",774.12,774.12,734.43,754.27,122220],["2012-11-27",754.27,754.27,734.43,734.43,8150],["2012-11-28",734.43,754.27,734.43,734.43,17010],["2012-11-29",754.27,754.27,714.58,754.27,117580],["2012-11-30",754.27,754.27,734.43,754.27,3580],["2012-12-03",754.27,754.27,734.43,734.43,11320],["2012-12-04",754.27,754.27,714.58,754.27,199640],["2012-12-05",734.43,774.12,734.43,774.12,16850],["2012-12-06",774.12,774.12,754.27,774.12,8150],["2012-12-07",754.27,754.27,754.27,754.27,10710],["2012-12-10",734.43,774.12,734.43,774.12,19960],["2012-12-11",793.97,793.97,754.27,774.12,52800],["2012-12-12",754.27,774.12,754.27,774.12,41240],["2012-12-13",774.12,774.12,754.27,754.27,65010],["2012-12-14",754.27,774.12,754.27,774.12,55450],["2012-12-17",793.97,793.97,774.12,793.97,71870],["2012-12-18",833.67,833.67,833.67,833.67,59250],["2012-12-19",873.37,873.37,873.37,873.37,47000],["2012-12-20",913.07,913.07,913.07,913.07,12230],["2012-12-21",913.07,952.77,913.07,952.77,335260],["2012-12-24",952.77,952.77,913.07,913.07,67160],["2012-12-25",932.92,932.92,873.37,913.07,32380],["2012-12-26",873.37,913.07,873.37,873.37,85410],["2012-12-27",893.22,913.07,873.37,913.07,182070],["2012-12-28",932.92,952.77,893.22,893.22,150090],["2013-01-02",913.07,932.92,913.07,932.92,104900],["2013-01-03",952.77,952.77,893.22,893.22,219750],["2013-01-04",873.37,913.07,873.37,873.37,129460],["2013-01-07",893.22,913.07,873.37,893.22,140450],["2013-01-08",893.22,913.07,873.37,893.22,294720],["2013-01-09",913.07,913.07,853.52,853.52,50910],["2013-01-10",833.67,873.37,813.82,833.67,40080],["2013-01-11",833.67,873.37,813.82,853.52,101360],["2013-01-14",853.52,853.52,833.67,853.52,103430],["2013-01-15",853.52,893.22,853.52,893.22,147090],["2013-01-16",913.07,952.77,913.07,952.77,118390],["2013-01-17",952.77,992.47,932.92,952.77,102220],["2013-01-18",913.07,932.92,893.22,913.07,52730],["2013-01-21",932.92,932.92,853.52,913.07,24720],["2013-01-22",913.07,913.07,853.52,853.52,92070],["2013-01-23",853.52,873.37,813.82,873.37,41510],["2013-01-24",913.07,932.92,913.07,932.92,135550],["2013-01-25",992.47,992.47,992.47,992.47,333050],["2013-01-28",1052.01,1052.01,1032.16,1032.16,329340],["2013-01-29",1032.16,1052.01,972.62,1012.32,121620],["2013-01-30",972.62,1032.16,952.77,992.47,187070],["2013-01-31",952.77,1012.32,952.77,992.47,86100],["2013-02-01",972.62,992.47,952.77,972.62,86210],["2013-02-04",972.62,992.47,952.77,992.47,63970],["2013-02-05",1012.32,1012.32,932.92,932.92,99240],["2013-02-06",932.92,972.62,932.92,972.62,85720],["2013-02-07",992.47,992.47,972.62,972.62,63590],["2013-02-08",992.47,1032.16,992.47,1032.16,251710],["2013-02-18",1091.71,1091.71,1091.71,1091.71,21670],["2013-02-19",1151.26,1151.26,1111.56,1151.26,545760],["2013-02-20",1151.26,1171.11,1111.56,1151.26,284670],["2013-02-21",1171.11,1190.96,1071.86,1071.86,272410],["2013-02-22",1091.71,1111.56,1012.32,1091.71,320430],["2013-02-25",1111.56,1111.56,1071.86,1091.71,41600],["2013-02-26",1071.86,1071.86,1032.16,1032.16,177370],["2013-02-27",1012.32,1032.16,972.62,992.47,174630],["2013-02-28",1012.32,1032.16,992.47,1012.32,55700],["2013-03-01",1012.32,1032.16,992.47,1012.32,23110],["2013-03-04",1012.32,1012.32,952.77,952.77,114590],["2013-03-05",932.92,972.62,932.92,952.77,113130],["2013-03-06",952.77,972.62,932.92,972.62,18140],["2013-03-07",972.62,972.62,932.92,932.92,23890],["2013-03-08",952.77,972.62,932.92,972.62,79870],["2013-03-11",952.77,1012.32,952.77,1012.32,60880],["2013-03-12",1012.32,1032.16,972.62,992.47,61030],["2013-03-13",992.47,992.47,952.77,972.62,74900],["2013-03-14",952.77,992.47,952.77,992.47,22760],["2013-03-15",1012.32,1012.32,972.62,1012.32,119880],["2013-03-18",1052.01,1071.86,1032.16,1071.86,90550],["2013-03-19",1111.56,1111.56,1071.86,1071.86,115620],["2013-03-20",1111.56,1131.41,1091.71,1131.41,134670],["2013-03-21",1131.41,1131.41,1071.86,1091.71,130290],["2013-03-22",1071.86,1071.86,1032.16,1032.16,98890],["2013-03-25",1071.86,1071.86,1032.16,1052.01,54110],["2013-03-26",1052.01,1071.86,1012.32,1032.16,21020],["2013-03-27",1032.16,1032.16,992.47,1012.32,61350],["2013-03-28",1012.32,1012.32,972.62,1012.32,22210],["2013-03-29",992.47,1012.32,952.77,1012.32,69980],["2013-04-01",992.47,1032.16,992.47,1032.16,12670],["2013-04-02",1052.01,1052.01,992.47,1012.32,41850],["2013-04-03",992.47,992.47,972.62,972.62,37070],["2013-04-04",972.62,972.62,952.77,972.62,27270],["2013-04-05",952.77,992.47,932.92,972.62,34220],["2013-04-08",992.47,992.47,972.62,972.62,42410],["2013-04-09",972.62,992.47,972.62,992.47,12730],["2013-04-10",952.77,992.47,952.77,972.62,34210],["2013-04-11",972.62,992.47,952.77,992.47,18600],["2013-04-12",952.77,992.47,932.92,952.77,17770],["2013-04-15",972.62,972.62,893.22,893.22,59470],["2013-04-16",893.22,893.22,833.67,873.37,34950],["2013-04-17",853.52,893.22,853.52,853.52,67850],["2013-04-18",873.37,873.37,833.67,853.52,21890],["2013-04-22",833.67,853.52,793.97,793.97,47060],["2013-04-23",813.82,833.67,793.97,833.67,15290],["2013-04-24",833.67,873.37,833.67,873.37,38990],["2013-04-25",873.37,893.22,873.37,873.37,34670],["2013-04-26",873.37,893.22,833.67,833.67,38580],["2013-05-02",833.67,853.52,833.67,853.52,10990],["2013-05-03",853.52,873.37,853.52,873.37,11450],["2013-05-06",893.22,932.92,893.22,932.92,60930],["2013-05-07",972.62,972.62,913.07,913.07,31460],["2013-05-08",932.92,932.92,893.22,893.22,8920],["2013-05-09",893.22,952.77,893.22,952.77,53530],["2013-05-10",972.62,972.62,932.92,972.62,5370],["2013-05-13",972.62,992.47,952.77,972.62,7900],["2013-05-14",972.62,972.62,913.07,932.92,49600],["2013-05-15",893.22,952.77,893.22,913.07,41630],["2013-05-16",932.92,952.77,913.07,952.77,17490],["2013-05-17",972.62,972.62,932.92,952.77,35110],["2013-05-20",932.92,972.62,932.92,972.62,28000],["2013-05-21",972.62,992.47,952.77,992.47,24140],["2013-05-22",972.62,992.47,952.77,972.62,3820],["2013-05-23",972.62,972.62,932.92,952.77,65900],["2013-05-24",952.77,972.62,932.92,952.77,19060],["2013-05-27",972.62,1012.32,972.62,1012.32,105110],["2013-05-28",1071.86,1071.86,1071.86,1071.86,45600],["2013-05-29",1111.56,1131.41,1071.86,1071.86,213310],["2013-05-30",1091.71,1091.71,1052.01,1071.86,34050],["2013-05-31",1091.71,1091.71,1071.86,1071.86,65490],["2013-06-03",1071.86,1111.56,1052.01,1111.56,156420],["2013-06-04",1091.71,1171.11,1091.71,1131.41,397130],["2013-06-05",1151.26,1171.11,1111.56,1171.11,115960],["2013-06-06",1171.11,1250.51,1151.26,1250.51,241550],["2013-06-07",1250.51,1290.21,1171.11,1250.51,356260],["2013-06-10",1210.81,1270.36,1190.96,1190.96,136660],["2013-06-11",1210.81,1270.36,1171.11,1270.36,221210],["2013-06-12",1290.21,1349.75,1290.21,1349.75,403810],["2013-06-13",1389.45,1409.3,1310.06,1369.6,257110],["2013-06-14",1409.3,1429.15,1369.6,1409.3,261590],["2013-06-17",1409.3,1409.3,1329.9,1329.9,248890],["2013-06-18",1250.51,1310.06,1250.51,1270.36,183090],["2013-06-19",1290.21,1290.21,1210.81,1210.81,84570],["2013-06-20",1190.96,1250.51,1190.96,1210.81,160310],["2013-06-21",1190.96,1230.66,1151.26,1230.66,99200],["2013-06-24",1230.66,1230.66,1171.11,1190.96,120360],["2013-06-25",1171.11,1171.11,1111.56,1111.56,190050],["2013-06-26",1111.56,1131.41,1071.86,1131.41,86280],["2013-06-27",1091.71,1151.26,1091.71,1131.41,54070],["2013-06-28",1131.41,1151.26,1091.71,1091.71,53040],["2013-07-01",1091.71,1111.56,1071.86,1091.71,12030],["2013-07-02",1111.56,1151.26,1111.56,1151.26,106790],["2013-07-03",1171.11,1230.66,1171.11,1210.81,87440],["2013-07-04",1210.81,1210.81,1171.11,1171.11,46350],["2013-07-05",1171.11,1210.81,1151.26,1171.11,137630],["2013-07-08",1151.26,1171.11,1091.71,1091.71,64310],["2013-07-09",1091.71,1151.26,1091.71,1151.26,51180],["2013-07-10",1151.26,1171.11,1111.56,1131.41,81070],["2013-07-11",1111.56,1131.41,1091.71,1111.56,69020],["2013-07-12",1131.41,1171.11,1131.41,1171.11,53140],["2013-07-15",1151.26,1171.11,1151.26,1151.26,71360],["2013-07-16",1151.26,1171.11,1131.41,1171.11,30560],["2013-07-17",1171.11,1190.96,1131.41,1151.26,76920],["2013-07-18",1131.41,1171.11,1131.41,1151.26,32330],["2013-07-19",1151.26,1151.26,1111.56,1151.26,59550],["2013-07-22",1151.26,1151.26,1131.41,1131.41,62910],["2013-07-23",1111.56,1131.41,1111.56,1131.41,40740],["2013-07-24",1111.56,1111.56,1071.86,1071.86,218020],["2013-07-25",1032.16,1071.86,1032.16,1052.01,68420],["2013-07-26",1052.01,1091.71,1052.01,1071.86,44450],["2013-07-29",1052.01,1071.86,1012.32,1032.16,68120],["2013-07-30",1081.79,1081.79,1038.52,1038.52,75030],["2013-07-31",1038.52,1038.52,995.25,1038.52,30720],["2013-08-01",1038.52,1038.52,995.25,1038.52,40160],["2013-08-02",1016.88,1060.15,1016.88,1060.15,30830],["2013-08-05",1060.15,1081.79,1038.52,1060.15,13070],["2013-08-06",1038.52,1038.52,1016.88,1038.52,19840],["2013-08-07",1038.52,1060.15,1038.52,1060.15,7310],["2013-08-08",1060.15,1060.15,1016.88,1060.15,11950],["2013-08-09",1038.52,1060.15,1038.52,1060.15,20680],["2013-08-12",1038.52,1038.52,1016.88,1038.52,13000],["2013-08-13",1016.88,1038.52,1016.88,1038.52,13120],["2013-08-14",1016.88,1060.15,995.25,1016.88,35830],["2013-08-15",1060.15,1081.79,1038.52,1081.79,39310],["2013-08-16",1060.15,1081.79,1060.15,1060.15,16210],["2013-08-19",1060.15,1081.79,1038.52,1060.15,43640],["2013-08-20",1038.52,1060.15,1038.52,1060.15,27250],["2013-08-21",1038.52,1060.15,1038.52,1038.52,5050],["2013-08-22",1038.52,1060.15,1038.52,1038.52,5510],["2013-08-23",1016.88,1038.52,995.25,1016.88,24290],["2013-08-26",1016.88,1016.88,995.25,1016.88,7280],["2013-08-27",1016.88,1038.52,995.25,1038.52,7520],["2013-08-28",995.25,1016.88,973.61,973.61,15490],["2013-08-29",973.61,995.25,951.97,973.61,44340],["2013-08-30",973.61,973.61,951.97,951.97,14250],["2013-09-03",951.97,951.97,930.34,951.97,20980],["2013-09-04",930.34,930.34,887.07,887.07,6050],["2013-09-05",908.7,930.34,908.7,930.34,46480],["2013-09-06",951.97,995.25,951.97,973.61,45310],["2013-09-09",973.61,995.25,951.97,951.97,70150],["2013-09-10",973.61,973.61,930.34,973.61,12770],["2013-09-11",995.25,995.25,951.97,951.97,48940],["2013-09-12",951.97,973.61,951.97,973.61,19190],["2013-09-13",973.61,973.61,973.61,973.61,5580],["2013-09-16",973.61,973.61,908.7,973.61,14320],["2013-09-17",930.34,973.61,930.34,973.61,6320],["2013-09-18",930.34,973.61,930.34,973.61,8530],["2013-09-19",951.97,973.61,930.34,951.97,13130],["2013-09-20",930.34,973.61,930.34,930.34,22140],["2013-09-23",930.34,973.61,930.34,973.61,23090],["2013-09-24",973.61,995.25,973.61,973.61,29410],["2013-09-25",995.25,1038.52,951.97,1016.88,100890],["2013-09-26",1038.52,1060.15,1016.88,1060.15,31350],["2013-09-27",1060.15,1103.42,1060.15,1081.79,91270],["2013-09-30",1081.79,1146.7,1060.15,1146.7,74500],["2013-10-01",1146.7,1146.7,1081.79,1103.42,105050],["2013-10-02",1060.15,1146.7,1060.15,1103.42,73130],["2013-10-03",1103.42,1125.06,1038.52,1081.79,36800],["2013-10-04",1081.79,1125.06,1081.79,1125.06,82890],["2013-10-07",1125.06,1189.97,1125.06,1168.33,125450],["2013-10-08",1103.42,1168.33,1103.42,1168.33,99460],["2013-10-09",1125.06,1125.06,1103.42,1103.42,54170],["2013-10-10",1103.42,1146.7,1038.52,1146.7,128610],["2013-10-11",1125.06,1125.06,1081.79,1081.79,103960],["2013-10-14",1081.79,1081.79,1060.15,1060.15,24460],["2013-10-15",1038.52,1081.79,1038.52,1081.79,40760],["2013-10-16",1081.79,1103.42,1081.79,1103.42,55610],["2013-10-17",1103.42,1125.06,1060.15,1060.15,73100],["2013-10-18",1060.15,1103.42,1060.15,1081.79,76740],["2013-10-21",1146.7,1146.7,1146.7,1146.7,202330],["2013-10-22",1189.97,1211.6,1146.7,1211.6,486170],["2013-10-23",1211.6,1254.87,1189.97,1189.97,294440],["2013-10-24",1189.97,1254.87,1189.97,1233.24,428600],["2013-10-25",1233.24,1233.24,1189.97,1189.97,138440],["2013-10-28",1233.24,1233.24,1168.33,1189.97,83680],["2013-10-29",1168.33,1189.97,1146.7,1168.33,159630],["2013-10-30",1168.33,1189.97,1146.7,1146.7,43000],["2013-10-31",1168.33,1189.97,1146.7,1146.7,47710],["2013-11-01",1168.33,1168.33,1125.06,1146.7,62230],["2013-11-04",1146.7,1211.6,1146.7,1211.6,319930],["2013-11-05",1211.6,1254.87,1189.97,1211.6,230370],["2013-11-06",1233.24,1276.51,1233.24,1276.51,499240],["2013-11-07",1298.15,1319.78,1254.87,1276.51,279790],["2013-11-08",1276.51,1341.42,1276.51,1341.42,390130],["2013-11-11",1341.42,1427.96,1319.78,1427.96,553260],["2013-11-12",1427.96,1449.6,1341.42,1363.05,346400],["2013-11-13",1341.42,1341.42,1276.51,1298.15,328670],["2013-11-14",1298.15,1341.42,1298.15,1319.78,259180],["2013-11-15",1298.15,1341.42,1298.15,1341.42,194260],["2013-11-18",1341.42,1406.32,1341.42,1384.69,290640],["2013-11-19",1384.69,1384.69,1363.05,1363.05,236570],["2013-11-20",1384.69,1449.6,1363.05,1449.6,613180],["2013-11-21",1514.5,1536.14,1492.87,1514.5,1145740],["2013-11-22",1492.87,1601.05,1492.87,1601.05,570250],["2013-11-25",1644.32,1709.23,1644.32,1709.23,748070],["2013-11-26",1795.77,1817.4,1730.86,1817.4,345120],["2013-11-27",1925.58,1925.58,1925.58,1925.58,332310],["2013-11-28",1990.49,1990.49,1882.31,1947.22,966310],["2013-11-29",1903.95,1947.22,1817.4,1925.58,587530],["2013-12-02",1882.31,2055.4,1795.77,2055.4,671980],["2013-12-03",2055.4,2141.94,2012.13,2055.4,227830],["2013-12-04",2055.4,2077.03,2033.76,2077.03,298140],["2013-12-05",2077.03,2206.85,2055.4,2141.94,360790],["2013-12-06",2206.85,2206.85,2120.3,2185.21,210690],["2013-12-09",2185.21,2228.48,2163.58,2185.21,447340],["2013-12-10",2141.94,2228.48,2120.3,2206.85,266250],["2013-12-11",2206.85,2228.48,2120.3,2163.58,655300],["2013-12-12",2120.3,2120.3,2012.13,2012.13,235370],["2013-12-13",1925.58,2012.13,1882.31,1882.31,316550],["2013-12-16",1795.77,1990.49,1795.77,1903.95,234280],["2013-12-17",1882.31,1990.49,1882.31,1925.58,100670],["2013-12-18",1925.58,1968.85,1860.68,1903.95,114140],["2013-12-19",1925.58,2012.13,1882.31,1925.58,200080],["2013-12-20",1925.58,1990.49,1903.95,1947.22,235180],["2013-12-23",1947.22,1947.22,1903.95,1925.58,115320],["2013-12-24",1925.58,1925.58,1882.31,1882.31,117950],["2013-12-25",1882.31,1882.31,1839.04,1882.31,106660],["2013-12-26",1903.95,1925.58,1882.31,1903.95,94080],["2013-12-27",1903.95,1925.58,1817.4,1817.4,45100],["2013-12-30",1817.4,1839.04,1774.13,1774.13,118330],["2013-12-31",1774.13,1860.68,1752.5,1839.04,46340],["2014-01-02",1882.31,1903.95,1860.68,1860.68,63710],["2014-01-03",1839.04,1860.68,1817.4,1839.04,54110],["2014-01-06",1839.04,1860.68,1817.4,1839.04,24830],["2014-01-07",1882.31,1882.31,1817.4,1839.04,38060],["2014-01-08",1839.04,1839.04,1817.4,1817.4,35220],["2014-01-09",1817.4,1817.4,1774.13,1795.77,117250],["2014-01-10",1795.77,1903.95,1795.77,1903.95,217910],["2014-01-13",1903.95,1968.85,1903.95,1903.95,10220],["2014-01-14",1903.95,1903.95,1839.04,1882.31,21210],["2014-01-15",1860.68,1925.58,1817.4,1839.04,136710],["2014-01-16",1903.95,1903.95,1795.77,1795.77,47100],["2014-01-17",1839.04,1903.95,1795.77,1839.04,111550],["2014-01-20",1839.04,1882.31,1817.4,1839.04,56480],["2014-01-21",1839.04,1882.31,1839.04,1882.31,121440],["2014-01-22",1882.31,2012.13,1774.13,1774.13,432620],["2014-01-23",1774.13,1882.31,1774.13,1882.31,71300],["2014-01-24",1882.31,2012.13,1882.31,2012.13,212390],["2014-01-27",1947.22,2012.13,1947.22,2012.13,74500],["2014-02-06",2012.13,2012.13,1947.22,1947.22,45570],["2014-02-07",1947.22,1968.85,1860.68,1882.31,90710],["2014-02-10",1903.95,1925.58,1860.68,1925.58,30840],["2014-02-11",1990.49,1990.49,1903.95,1903.95,103260],["2014-02-12",1903.95,1968.85,1882.31,1947.22,127180],["2014-02-13",1947.22,2077.03,1925.58,2077.03,470870],["2014-02-14",2120.3,2120.3,2012.13,2077.03,65370],["2014-02-17",2185.21,2206.85,2098.67,2206.85,269320],["2014-02-18",2163.58,2206.85,2120.3,2206.85,232760],["2014-02-19",2206.85,2336.66,2185.21,2293.39,184010],["2014-02-20",2293.39,2401.57,2141.94,2141.94,281130],["2014-02-21",2077.03,2163.58,2033.76,2098.67,125090],["2014-02-24",2163.58,2163.58,2055.4,2141.94,153210],["2014-02-25",2163.58,2163.58,2077.03,2163.58,121310],["2014-02-26",2141.94,2185.21,2141.94,2163.58,222690],["2014-02-27",2206.85,2315.03,2163.58,2163.58,793500],["2014-02-28",2185.21,2271.76,2120.3,2206.85,202410],["2014-03-03",2163.58,2206.85,2055.4,2055.4,131120],["2014-03-04",1990.49,2055.4,1947.22,2033.76,150190],["2014-03-05",2033.76,2077.03,2033.76,2055.4,44370],["2014-03-06",2077.03,2098.67,2012.13,2055.4,99120],["2014-03-07",2033.76,2141.94,2033.76,2098.67,151580],["2014-03-10",2120.3,2228.48,2098.67,2206.85,149480],["2014-03-11",2271.76,2271.76,2141.94,2141.94,183830],["2014-03-12",2141.94,2250.12,2141.94,2206.85,542720],["2014-03-13",2206.85,2228.48,2163.58,2228.48,85350],["2014-03-14",2206.85,2379.93,2206.85,2358.3,473230],["2014-03-17",2379.93,2444.84,2315.03,2315.03,309180],["2014-03-18",2315.03,2358.3,2271.76,2315.03,201430],["2014-03-19",2315.03,2444.84,2271.76,2336.66,485980],["2014-03-20",2379.93,2466.48,2358.3,2423.21,442800],["2014-03-21",2423.21,2423.21,2358.3,2423.21,225930],["2014-03-24",2444.84,2574.66,2423.21,2574.66,717760],["2014-03-25",2466.48,2596.29,2466.48,2466.48,351360],["2014-03-26",2466.48,2509.75,2315.03,2315.03,410060],["2014-03-27",2315.03,2379.93,2271.76,2379.93,143490],["2014-03-28",2379.93,2379.93,2315.03,2358.3,130590],["2014-03-31",2315.03,2315.03,2250.12,2271.76,146960],["2014-04-01",2271.76,2271.76,2120.3,2120.3,142130],["2014-04-02",2163.58,2163.58,1990.49,2077.03,241510],["2014-04-03",2120.3,2206.85,2120.3,2206.85,125930],["2014-04-04",2206.85,2206.85,2141.94,2185.21,45510],["2014-04-07",2077.03,2271.76,2077.03,2271.76,119930],["2014-04-08",2185.21,2271.76,2185.21,2271.76,24920],["2014-04-10",2271.76,2293.39,2163.58,2228.48,52420],["2014-04-11",2228.48,2228.48,2163.58,2206.85,47930],["2014-04-14",2163.58,2185.21,2141.94,2185.21,14650],["2014-04-15",2163.58,2206.85,2033.76,2033.76,187570],["2014-04-16",2033.76,2033.76,1903.95,1903.95,163390],["2014-04-17",1903.95,2012.13,1903.95,2012.13,40360],["2014-04-18",1947.22,1990.49,1882.31,1882.31,66800],["2014-04-21",1947.22,1947.22,1839.04,1839.04,31730],["2014-04-22",1839.04,1903.95,1730.86,1839.04,291560],["2014-04-23",1817.4,1903.95,1730.86,1752.5,137950],["2014-04-24",1795.77,1795.77,1752.5,1795.77,91520],["2014-04-25",1817.4,1860.68,1795.77,1795.77,63140],["2014-04-28",1817.4,1903.95,1817.4,1882.31,171440],["2014-04-29",1882.31,1882.31,1817.4,1882.31,1270],["2014-05-05",1817.4,1882.31,1752.5,1752.5,66940],["2014-05-06",1774.13,1774.13,1644.32,1730.86,125450],["2014-05-07",1687.59,1752.5,1687.59,1687.59,4180],["2014-05-08",1622.68,1622.68,1579.41,1579.41,88330],["2014-05-09",1492.87,1601.05,1492.87,1514.5,67950],["2014-05-12",1579.41,1579.41,1427.96,1427.96,145820],["2014-05-13",1363.05,1406.32,1341.42,1341.42,231140],["2014-05-14",1298.15,1384.69,1276.51,1363.05,118860],["2014-05-15",1406.32,1449.6,1363.05,1384.69,184470],["2014-05-16",1427.96,1471.23,1427.96,1471.23,98100],["2014-05-19",1449.6,1557.78,1449.6,1514.5,97700],["2014-05-20",1514.5,1601.05,1514.5,1601.05,97570],["2014-05-21",1665.95,1709.23,1622.68,1709.23,42240],["2014-05-22",1687.59,1774.13,1665.95,1687.59,160720],["2014-05-23",1622.68,1730.86,1622.68,1665.95,56190],["2014-05-26",1601.05,1687.59,1601.05,1687.59,35370],["2014-05-27",1709.23,1774.13,1687.59,1752.5,150130],["2014-05-28",1709.23,1730.86,1687.59,1730.86,91450],["2014-05-29",1709.23,1709.23,1644.32,1687.59,75820],["2014-05-30",1709.23,1730.86,1665.95,1730.86,37430],["2014-06-02",1730.86,1817.4,1622.68,1622.68,152370],["2014-06-03",1644.32,1665.95,1601.05,1622.68,26550],["2014-06-04",1644.32,1644.32,1536.14,1579.41,39080],["2014-06-05",1557.78,1601.05,1492.87,1601.05,48190],["2014-06-06",1622.68,1665.95,1622.68,1665.95,45990],["2014-06-09",1665.95,1774.13,1665.95,1752.5,269190],["2014-06-10",1795.77,1795.77,1730.86,1752.5,218290],["2014-06-11",1774.13,1817.4,1752.5,1795.77,130350],["2014-06-12",1839.04,1903.95,1795.77,1882.31,202660],["2014-06-13",1882.31,1882.31,1795.77,1860.68,7990],["2014-06-16",1860.68,1882.31,1730.86,1774.13,59420],["2014-06-17",1752.5,1795.77,1752.5,1795.77,59010],["2014-06-18",1795.77,1839.04,1795.77,1839.04,26360],["2014-06-19",1774.13,1817.4,1730.86,1795.77,66950],["2014-06-20",1752.5,1795.77,1730.86,1795.77,36610],["2014-06-23",1730.86,1774.13,1687.59,1687.59,44820],["2014-06-24",1709.23,1730.86,1687.59,1730.86,26350],["2014-06-25",1774.13,1774.13,1774.13,1774.13,16110],["2014-06-26",1774.13,1795.77,1752.5,1774.13,21400],["2014-06-27",1752.5,1774.13,1730.86,1752.5,26360],["2014-06-30",1752.5,1795.77,1752.5,1795.77,130],["2014-07-01",1795.77,1795.77,1730.86,1774.13,7570],["2014-07-02",1774.13,1839.04,1774.13,1795.77,184160],["2014-07-03",1817.4,1860.68,1817.4,1839.04,92720],["2014-07-04",1839.04,1839.04,1752.5,1817.4,13960],["2014-07-07",1795.77,1860.68,1795.77,1817.4,38740],["2014-07-08",1795.77,1839.04,1795.77,1817.4,75330],["2014-07-09",1817.4,1839.04,1795.77,1839.04,44830],["2014-07-10",1839.04,1860.68,1774.13,1795.77,48750],["2014-07-11",1817.4,1817.4,1817.4,1817.4,5530],["2014-07-14",1817.4,1817.4,1795.77,1817.4,20450],["2014-07-15",1795.77,1839.04,1795.77,1795.77,68700],["2014-07-16",1839.04,1839.04,1795.77,1817.4,37420],["2014-07-17",1774.13,1817.4,1752.5,1752.5,41920],["2014-07-18",1774.13,1839.04,1774.13,1839.04,47190],["2014-07-21",1817.4,1817.4,1752.5,1752.5,23170],["2014-07-22",1730.86,1730.86,1644.32,1644.32,247900],["2014-07-23",1601.05,1644.32,1601.05,1601.05,82910],["2014-07-24",1601.05,1665.95,1557.78,1644.32,35420],["2014-07-25",1601.05,1601.05,1579.41,1579.41,11890],["2014-07-28",1557.78,1622.68,1514.5,1514.5,81400],["2014-07-29",1557.78,1557.78,1514.5,1557.78,4150],["2014-07-30",1557.78,1579.41,1557.78,1579.41,3190],["2014-07-31",1557.78,1601.05,1557.78,1601.05,19830],["2014-08-01",1557.78,1579.41,1557.78,1579.41,1750],["2014-08-04",1579.41,1579.41,1579.41,1579.41,60],["2014-08-05",1557.78,1622.68,1557.78,1622.68,26320],["2014-08-06",1601.05,1601.05,1579.41,1579.41,19200],["2014-08-07",1601.05,1601.05,1601.05,1601.05,30],["2014-08-08",1601.05,1601.05,1601.05,1601.05,13650],["2014-08-11",1644.32,1644.32,1579.41,1579.41,8130],["2014-08-12",1579.41,1622.68,1579.41,1622.68,27890],["2014-08-13",1579.41,1601.05,1557.78,1557.78,12110],["2014-08-14",1557.78,1601.05,1557.78,1601.05,22600],["2014-08-15",1579.41,1601.05,1579.41,1601.05,12520],["2014-08-18",1579.41,1601.05,1579.41,1601.05,4160],["2014-08-19",1601.05,1622.68,1557.78,1601.05,33250],["2014-08-20",1601.05,1601.05,1579.41,1579.41,26850],["2014-08-21",1601.05,1601.05,1579.41,1579.41,35740],["2014-08-22",1579.41,1687.59,1579.41,1687.59,217390],["2014-08-25",1709.23,1730.86,1687.59,1687.59,86050],["2014-08-26",1730.86,1730.86,1687.59,1709.23,61600],["2014-08-27",1687.59,1752.5,1687.59,1752.5,88130],["2014-08-28",1860.68,1860.68,1839.04,1860.68,340050],["2014-08-29",1860.68,1903.95,1817.4,1860.68,72260],["2014-09-03",1860.68,1882.31,1817.4,1839.04,121780],["2014-09-04",1817.4,1839.04,1795.77,1795.77,103880],["2014-09-05",1839.04,1903.95,1774.13,1903.95,265230],["2014-09-08",1968.85,2033.76,1903.95,1925.58,127700],["2014-09-09",1903.95,1925.58,1795.77,1817.4,179540],["2014-09-10",1882.31,1882.31,1774.13,1882.31,125100],["2014-09-11",1882.31,2012.13,1839.04,2012.13,299340],["2014-09-12",2012.13,2033.76,1990.49,1990.49,104450],["2014-09-15",1990.49,2012.13,1947.22,2012.13,66260],["2014-09-16",1947.22,2012.13,1925.58,2012.13,135390],["2014-09-17",2033.76,2033.76,1947.22,2012.13,57640],["2014-09-18",2033.76,2077.03,1947.22,2012.13,151100],["2014-09-19",2012.13,2012.13,1947.22,1968.85,44800],["2014-09-22",1968.85,1968.85,1925.58,1925.58,25110],["2014-09-23",1925.58,1968.85,1882.31,1882.31,44910],["2014-09-24",1882.31,1968.85,1882.31,1968.85,33420],["2014-09-25",1968.85,1968.85,1903.95,1968.85,10860],["2014-09-26",1968.85,1968.85,1903.95,1968.85,59880],["2014-09-29",1903.95,1968.85,1903.95,1925.58,25100],["2014-09-30",1947.22,1947.22,1925.58,1947.22,79060],["2014-10-01",1947.22,2055.4,1947.22,2012.13,85740],["2014-10-02",2012.13,2055.4,1990.49,2033.76,73940],["2014-10-03",2012.13,2033.76,1990.49,1990.49,29860],["2014-10-06",1990.49,2120.3,1990.49,2120.3,288580],["2014-10-07",2185.21,2185.21,2077.03,2141.94,54260],["2014-10-08",2077.03,2120.3,2033.76,2055.4,106260],["2014-10-09",2055.4,2098.67,2055.4,2098.67,54750],["2014-10-10",2033.76,2098.67,2012.13,2033.76,89370],["2014-10-13",2012.13,2033.76,1968.85,2012.13,36200],["2014-10-14",2012.13,2012.13,1947.22,1968.85,58870],["2014-10-15",1925.58,1968.85,1925.58,1968.85,15810],["2014-10-16",1968.85,1968.85,1839.04,1839.04,172850],["2014-10-17",1795.77,1925.58,1795.77,1903.95,33460],["2014-10-20",1839.04,1925.58,1839.04,1882.31,72420],["2014-10-21",1839.04,1860.68,1795.77,1817.4,49990],["2014-10-22",1795.77,1839.04,1795.77,1817.4,50270],["2014-10-23",1795.77,1817.4,1774.13,1774.13,40560],["2014-10-24",1752.5,1774.13,1752.5,1752.5,27970],["2014-10-27",1774.13,1817.4,1730.86,1752.5,67270],["2014-10-28",1730.86,1817.4,1730.86,1817.4,37560],["2014-10-29",1817.4,1839.04,1774.13,1839.04,85040],["2014-10-30",1817.4,1817.4,1774.13,1795.77,64830],["2014-10-31",1817.4,1817.4,1795.77,1795.77,28960],["2014-11-03",1795.77,1882.31,1795.77,1839.04,76220],["2014-11-04",1839.04,1860.68,1817.4,1817.4,37570],["2014-11-05",1817.4,1839.04,1774.13,1817.4,51380],["2014-11-06",1817.4,1903.95,1795.77,1903.95,95780],["2014-11-07",1903.95,1925.58,1903.95,1925.58,4120],["2014-11-10",1947.22,1947.22,1903.95,1903.95,25910],["2014-11-11",1903.95,1947.22,1903.95,1947.22,78060],["2014-11-12",1947.22,2012.13,1947.22,2012.13,98180],["2014-11-13",2012.13,2012.13,1947.22,1947.22,65410],["2014-11-14",1947.22,1990.49,1925.58,1968.85,21400],["2014-11-17",1990.49,2033.76,1990.49,2012.13,106740],["2014-11-18",2012.13,2012.13,1990.49,1990.49,28200],["2014-11-19",1990.49,1990.49,1947.22,1990.49,11670],["2014-11-20",1990.49,2012.13,1968.85,1990.49,26000],["2014-11-21",1968.85,2012.13,1947.22,1968.85,88400],["2014-11-24",1947.22,1968.85,1925.58,1968.85,28590],["2014-11-25",1968.85,2077.03,1968.85,2012.13,51210],["2014-11-26",2055.4,2055.4,2012.13,2055.4,115900],["2014-11-27",1990.49,2077.03,1990.49,2055.4,31630],["2014-11-28",2055.4,2185.21,2055.4,2185.21,148710],["2014-12-01",2315.03,2336.66,2293.39,2315.03,293200],["2014-12-02",2315.03,2423.21,2315.03,2336.66,116240],["2014-12-03",2336.66,2358.3,2271.76,2293.39,224360],["2014-12-04",2315.03,2423.21,2315.03,2315.03,209300],["2014-12-05",2336.66,2444.84,2336.66,2379.93,414220],["2014-12-08",2423.21,2423.21,2336.66,2379.93,281650],["2014-12-09",2379.93,2379.93,2293.39,2336.66,339940],["2014-12-10",2336.66,2379.93,2293.39,2358.3,163060],["2014-12-11",2293.39,2379.93,2293.39,2358.3,133470],["2014-12-12",2358.3,2379.93,2315.03,2379.93,54030],["2014-12-15",2358.3,2444.84,2336.66,2336.66,241050],["2014-12-16",2315.03,2358.3,2185.21,2185.21,207650],["2014-12-17",2228.48,2250.12,2120.3,2185.21,155240],["2014-12-18",2250.12,2271.76,2228.48,2271.76,15080],["2014-12-19",2185.21,2185.21,2120.3,2120.3,94480],["2014-12-22",2163.58,2163.58,2120.3,2141.94,65630],["2014-12-23",2120.3,2250.12,2120.3,2228.48,27950],["2014-12-24",2228.48,2271.76,2206.85,2250.12,8630],["2014-12-25",2185.21,2185.21,2098.67,2098.67,76610],["2014-12-26",2163.58,2163.58,2012.13,2141.94,207270],["2014-12-29",2141.94,2163.58,2033.76,2141.94,18070],["2014-12-30",2228.48,2228.48,2120.3,2141.94,7310],["2014-12-31",2228.48,2271.76,2206.85,2271.76,38370],["2015-01-05",2271.76,2336.66,2271.76,2315.03,29680],["2015-01-06",2271.76,2358.3,2271.76,2336.66,84240],["2015-01-07",2379.93,2379.93,2293.39,2315.03,38400],["2015-01-08",2423.21,2423.21,2250.12,2315.03,35680],["2015-01-09",2358.3,2358.3,2206.85,2315.03,39000],["2015-01-12",2185.21,2336.66,2185.21,2293.39,1605940],["2015-01-13",2271.76,2293.39,2206.85,2293.39,1480],["2015-01-14",2206.85,2293.39,2206.85,2293.39,5510],["2015-01-15",2206.85,2293.39,2206.85,2293.39,15580],["2015-01-16",2228.48,2293.39,2206.85,2293.39,28040],["2015-01-19",2228.48,2293.39,2228.48,2293.39,2650],["2015-01-20",2293.39,2293.39,2206.85,2271.76,48120],["2015-01-21",2206.85,2293.39,2206.85,2293.39,22880],["2015-01-22",2250.12,2293.39,2185.21,2271.76,49750],["2015-01-23",2271.76,2423.21,2250.12,2423.21,44050],["2015-01-26",2444.84,2553.02,2379.93,2444.84,50180],["2015-01-27",2444.84,2444.84,2293.39,2444.84,7970],["2015-01-28",2379.93,2423.21,2336.66,2379.93,6100],["2015-01-29",2401.57,2401.57,2401.57,2401.57,220],["2015-01-30",2444.84,2444.84,2379.93,2379.93,3040],["2015-02-02",2379.93,2379.93,2315.03,2315.03,320],["2015-02-03",2336.66,2379.93,2315.03,2336.66,3480],["2015-02-04",2379.93,2379.93,2315.03,2358.3,90],["2015-02-05",2293.39,2379.93,2206.85,2206.85,20510],["2015-02-06",2293.39,2293.39,2185.21,2206.85,23000],["2015-02-09",2358.3,2358.3,2206.85,2315.03,2150],["2015-02-10",2379.93,2379.93,2250.12,2250.12,7680],["2015-02-11",2358.3,2358.3,2250.12,2336.66,3130],["2015-02-12",2358.3,2379.93,2358.3,2379.93,4530],["2015-02-13",2379.93,2379.93,2336.66,2379.93,4140],["2015-02-24",2250.12,2401.57,2250.12,2379.93,4920],["2015-02-25",2336.66,2379.93,2228.48,2358.3,119690],["2015-02-26",2250.12,2358.3,2206.85,2358.3,55210],["2015-02-27",2358.3,2358.3,2358.3,2358.3,1030],["2015-03-02",2358.3,2358.3,2358.3,2358.3,1010],["2015-03-03",2271.76,2315.03,2228.48,2315.03,3710],["2015-03-04",2336.66,2336.66,2336.66,2336.66,290],["2015-03-05",2271.76,2379.93,2271.76,2379.93,23160],["2015-03-06",2358.3,2488.11,2336.66,2336.66,25830],["2015-03-09",2466.48,2488.11,2336.66,2488.11,106380],["2015-03-10",2553.02,2553.02,2423.21,2488.11,27820],["2015-03-11",2488.11,2596.29,2444.84,2574.66,38210],["2015-03-12",2617.93,2639.56,2531.38,2639.56,47530],["2015-03-13",2682.83,2747.74,2617.93,2704.47,13030],["2015-03-16",2682.83,2682.83,2531.38,2531.38,80160],["2015-03-17",2704.47,2704.47,2531.38,2639.56,14310],["2015-03-18",2639.56,2661.2,2596.29,2639.56,15470],["2015-03-19",2596.29,2639.56,2574.66,2617.93,23410],["2015-03-20",2617.93,2682.83,2596.29,2682.83,137280],["2015-03-23",2704.47,2855.92,2704.47,2769.38,524870],["2015-03-24",2769.38,2877.56,2769.38,2834.29,82680],["2015-03-25",2834.29,2899.19,2791.01,2877.56,78670],["2015-03-26",2747.74,2920.83,2747.74,2899.19,210530],["2015-03-27",2855.92,2855.92,2769.38,2812.65,161930],["2015-03-30",2704.47,2812.65,2704.47,2704.47,104310],["2015-03-31",2769.38,2791.01,2726.11,2726.11,29490],["2015-04-01",2726.11,2726.11,2553.02,2553.02,201440],["2015-04-02",2531.38,2553.02,2423.21,2488.11,131980],["2015-04-03",2466.48,2553.02,2466.48,2531.38,25130],["2015-04-06",2553.02,2553.02,2466.48,2488.11,69960],["2015-04-07",2488.11,2553.02,2488.11,2553.02,28210],["2015-04-08",2553.02,2639.56,2553.02,2553.02,15410],["2015-04-09",2596.29,2726.11,2574.66,2661.2,60340],["2015-04-10",2726.11,2726.11,2596.29,2682.83,45960],["2015-04-13",2726.11,2726.11,2617.93,2726.11,48870],["2015-04-14",2704.47,2704.47,2617.93,2704.47,1162627],["2015-04-15",2617.93,2682.83,2596.29,2596.29,57190],["2015-04-16",2682.83,2682.83,2574.66,2617.93,26910],["2015-04-17",2596.29,2617.93,2596.29,2617.93,24860],["2015-04-20",2639.56,2639.56,2596.29,2617.93,124800],["2015-04-21",2596.29,2661.2,2596.29,2617.93,136780],["2015-04-22",2617.93,2617.93,2574.66,2596.29,42060],["2015-04-23",2466.48,2596.29,2466.48,2553.02,40800],["2015-04-24",2553.02,2553.02,2531.38,2553.02,15070],["2015-04-27",2553.02,2596.29,2488.11,2574.66,6940],["2015-05-04",2488.11,2553.02,2466.48,2531.38,8430],["2015-05-05",2488.11,2488.11,2358.3,2444.84,232130],["2015-05-06",2444.84,2444.84,2293.39,2401.57,263590],["2015-05-07",2379.93,2379.93,2250.12,2336.66,108830],["2015-05-08",2250.12,2379.93,2250.12,2336.66,7970],["2015-05-11",2250.12,2379.93,2250.12,2271.76,3046510],["2015-05-12",2358.3,2358.3,2250.12,2293.39,25840],["2015-05-13",2358.3,2358.3,2228.48,2315.03,5210],["2015-05-14",2271.76,2466.48,2271.76,2336.66,22520],["2015-05-15",2379.93,2401.57,2336.66,2336.66,29210],["2015-05-18",2315.03,2358.3,2250.12,2336.66,135110],["2015-05-19",2336.66,2379.93,2293.39,2358.3,104720],["2015-05-20",2358.3,2401.57,2315.03,2401.57,77530],["2015-05-21",2423.21,2423.21,2358.3,2358.3,32750],["2015-05-22",2358.3,2509.75,2358.3,2509.75,92320],["2015-05-25",2509.75,2509.75,2423.21,2444.84,57280],["2015-05-26",2466.48,2488.11,2444.84,2444.84,110430],["2015-05-27",2488.11,2488.11,2444.84,2466.48,45350],["2015-05-28",2466.48,2596.29,2466.48,2531.38,197440],["2015-05-29",2531.38,2617.93,2531.38,2596.29,116060],["2015-06-01",2596.29,2639.56,2553.02,2574.66,104370],["2015-06-02",2488.11,2596.29,2488.11,2553.02,100390],["2015-06-03",2488.11,2617.93,2488.11,2617.93,173840],["2015-06-04",2574.66,2661.2,2574.66,2617.93,44280],["2015-06-05",2596.29,2682.83,2596.29,2639.56,98680],["2015-06-08",2596.29,2639.56,2596.29,2596.29,41240],["2015-06-09",2553.02,2639.56,2553.02,2553.02,155660],["2015-06-10",2553.02,2596.29,2531.38,2553.02,49970],["2015-06-11",2553.02,2661.2,2553.02,2639.56,27380],["2015-06-12",2661.2,2769.38,2596.29,2769.38,62310],["2015-06-15",2769.38,2769.38,2661.2,2661.2,41340],["2015-06-16",2661.2,2704.47,2617.93,2639.56,91030],["2015-06-17",2617.93,2682.83,2617.93,2639.56,149760],["2015-06-18",2639.56,2682.83,2639.56,2639.56,228960],["2015-06-19",2704.47,2704.47,2617.93,2661.2,298660],["2015-06-22",2596.29,2704.47,2596.29,2661.2,54980],["2015-06-23",2661.2,2726.11,2661.2,2704.47,39690],["2015-06-24",2726.11,2747.74,2704.47,2747.74,52060],["2015-06-25",2704.47,2769.38,2704.47,2747.74,9050],["2015-06-26",2726.11,2747.74,2661.2,2726.11,98120],["2015-06-29",2726.11,2747.74,2682.83,2704.47,46360],["2015-06-30",2682.83,2726.11,2682.83,2726.11,18160],["2015-07-01",2682.83,2769.38,2682.83,2726.11,35160],["2015-07-02",2747.74,2769.38,2682.83,2726.11,54880],["2015-07-03",2682.83,2704.47,2661.2,2704.47,52260],["2015-07-06",2704.47,2704.47,2639.56,2639.56,71800],["2015-07-07",2639.56,2661.2,2617.93,2661.2,104490],["2015-07-08",2747.74,2769.38,2661.2,2682.83,26460],["2015-07-09",2704.47,2704.47,2661.2,2704.47,63950],["2015-07-10",2726.11,2877.56,2682.83,2834.29,197270],["2015-07-13",2877.56,2877.56,2769.38,2769.38,25300],["2015-07-14",2747.74,2812.65,2704.47,2812.65,30450],["2015-07-15",2812.65,2812.65,2704.47,2726.11,123940],["2015-07-16",2888.37,2888.37,2758.56,2823.47,61000],["2015-07-17",2855.92,2855.92,2823.47,2855.92,3060],["2015-07-20",2791.01,2791.01,2726.11,2791.01,22830],["2015-07-21",2693.65,2726.11,2596.29,2596.29,84740],["2015-07-22",2596.29,2726.11,2596.29,2596.29,11740],["2015-07-23",2693.65,2693.65,2596.29,2661.2,4940],["2015-07-24",2628.75,2661.2,2596.29,2661.2,8590],["2015-07-27",2726.11,2726.11,2563.84,2563.84,5810],["2015-07-28",2563.84,2726.11,2466.48,2726.11,69030],["2015-07-29",2726.11,2726.11,2563.84,2693.65,95810],["2015-07-30",2531.38,2661.2,2531.38,2661.2,85590],["2015-07-31",2498.93,2693.65,2498.93,2661.2,22840],["2015-08-03",2596.29,2628.75,2498.93,2596.29,81370],["2015-08-04",2531.38,2596.29,2434.02,2563.84,71190],["2015-08-05",2531.38,2596.29,2401.57,2596.29,131950],["2015-08-06",2563.84,2596.29,2434.02,2563.84,143160],["2015-08-07",2563.84,2596.29,2401.57,2401.57,441860],["2015-08-10",2466.48,2531.38,2401.57,2498.93,37130],["2015-08-11",2401.57,2498.93,2336.66,2466.48,210780],["2015-08-12",2336.66,2466.48,2336.66,2466.48,18410],["2015-08-13",2336.66,2466.48,2336.66,2434.02,20920],["2015-08-14",2369.12,2434.02,2369.12,2401.57,7110],["2015-08-17",2401.57,2466.48,2369.12,2434.02,29450],["2015-08-18",2434.02,2531.38,2434.02,2434.02,15590],["2015-08-19",2498.93,2596.29,2498.93,2596.29,49960],["2015-08-20",2466.48,2628.75,2466.48,2628.75,33260],["2015-08-21",2531.38,2596.29,2498.93,2596.29,47060],["2015-08-24",2628.75,2628.75,2434.02,2434.02,101050],["2015-08-25",2498.93,2596.29,2401.57,2596.29,20950],["2015-08-26",2596.29,2596.29,2596.29,2596.29,2000],["2015-08-27",2596.29,2758.56,2531.38,2693.65,8000],["2015-08-28",2531.38,2661.2,2531.38,2596.29,70700],["2015-08-31",2563.84,2596.29,2466.48,2596.29,9180],["2015-09-01",2498.93,2596.29,2498.93,2596.29,5230],["2015-09-03",2466.48,2563.84,2466.48,2563.84,12360],["2015-09-04",2563.84,2596.29,2466.48,2498.93,59530],["2015-09-07",2498.93,2596.29,2434.02,2531.38,63660],["2015-09-08",2531.38,2596.29,2466.48,2596.29,101090],["2015-09-09",2596.29,2628.75,2498.93,2628.75,111580],["2015-09-10",2628.75,2628.75,2563.84,2628.75,92430],["2015-09-11",2628.75,2693.65,2563.84,2693.65,127330],["2015-09-14",2693.65,2693.65,2563.84,2661.2,111590],["2015-09-15",2661.2,2661.2,2596.29,2628.75,92080],["2015-09-16",2628.75,2661.2,2563.84,2661.2,117590],["2015-09-17",2693.65,2726.11,2596.29,2693.65,122460],["2015-09-18",2693.65,2693.65,2596.29,2693.65,148810],["2015-09-21",2693.65,2726.11,2596.29,2693.65,122990],["2015-09-22",2693.65,2693.65,2596.29,2693.65,194510],["2015-09-23",2661.2,2693.65,2596.29,2628.75,260660],["2015-09-24",2628.75,2693.65,2628.75,2661.2,102810],["2015-09-25",2661.2,2661.2,2531.38,2661.2,140670],["2015-09-28",2661.2,2661.2,2563.84,2596.29,96720],["2015-09-29",2596.29,2596.29,2563.84,2563.84,109090],["2015-09-30",2563.84,2596.29,2563.84,2596.29,40090],["2015-10-01",2596.29,2596.29,2531.38,2563.84,57040],["2015-10-02",2563.84,2563.84,2466.48,2563.84,46790],["2015-10-05",2563.84,2563.84,2498.93,2498.93,39830],["2015-10-06",2498.93,2596.29,2498.93,2563.84,118210],["2015-10-07",2563.84,2563.84,2466.48,2531.38,40980],["2015-10-08",2531.38,2531.38,2466.48,2531.38,16090],["2015-10-09",2531.38,2563.84,2498.93,2531.38,32540],["2015-10-12",2531.38,2531.38,2466.48,2498.93,11060],["2015-10-13",2498.93,2498.93,2434.02,2434.02,24170],["2015-10-14",2434.02,2466.48,2401.57,2466.48,16850],["2015-10-15",2401.57,2434.02,2401.57,2401.57,9720],["2015-10-16",2401.57,2434.02,2401.57,2434.02,28100],["2015-10-19",2434.02,2466.48,2369.12,2434.02,26200],["2015-10-20",2369.12,2434.02,2304.21,2304.21,48350],["2015-10-21",2304.21,2401.57,2271.76,2336.66,140360],["2015-10-22",2304.21,2466.48,2304.21,2369.12,89120],["2015-10-23",2401.57,2401.57,2304.21,2401.57,212730],["2015-10-26",2369.12,2498.93,2336.66,2498.93,192580],["2015-10-27",2531.38,2531.38,2434.02,2466.48,44200],["2015-10-28",2466.48,2498.93,2466.48,2498.93,5510],["2015-10-29",2466.48,2498.93,2434.02,2498.93,45900],["2015-10-30",2466.48,2596.29,2466.48,2596.29,184560],["2015-11-02",2596.29,2661.2,2563.84,2661.2,59260],["2015-11-03",2596.29,2628.75,2563.84,2628.75,9980],["2015-11-04",2596.29,2661.2,2596.29,2628.75,40580],["2015-11-05",2628.75,2661.2,2596.29,2628.75,34980],["2015-11-06",2563.84,2628.75,2531.38,2628.75,27410],["2015-11-09",2596.29,2628.75,2596.29,2628.75,31030],["2015-11-10",2596.29,2628.75,2563.84,2596.29,32300],["2015-11-11",2596.29,2628.75,2596.29,2596.29,42590],["2015-11-12",2758.56,2758.56,2693.65,2758.56,223240],["2015-11-13",2888.37,2888.37,2758.56,2791.01,89230],["2015-11-16",2953.28,2985.74,2855.92,2985.74,113110],["2015-11-17",3083.1,3083.1,2855.92,2855.92,107300],["2015-11-18",2823.47,3018.19,2823.47,2985.74,27560],["2015-11-19",2920.83,2953.28,2888.37,2953.28,13040],["2015-11-20",2920.83,3148.0,2758.56,3115.55,189190],["2015-11-23",3115.55,3115.55,2920.83,3083.1,19590],["2015-11-24",3115.55,3148.0,2888.37,3083.1,34030],["2015-11-25",3083.1,3083.1,2888.37,2985.74,28580],["2015-11-26",2985.74,2985.74,2791.01,2791.01,12060],["2015-11-27",2888.37,2888.37,2855.92,2888.37,1530],["2015-11-30",2888.37,2888.37,2726.11,2726.11,33030],["2015-12-01",2823.47,2855.92,2823.47,2855.92,210],["2015-12-02",2693.65,2855.92,2693.65,2693.65,7170],["2015-12-03",2855.92,2855.92,2531.38,2791.01,198750],["2015-12-04",2758.56,2758.56,2596.29,2693.65,23040],["2015-12-07",2693.65,2855.92,2531.38,2661.2,69230],["2015-12-08",2531.38,2693.65,2498.93,2661.2,42700],["2015-12-09",2628.75,2726.11,2628.75,2693.65,16640],["2015-12-10",2823.47,2823.47,2628.75,2661.2,6100],["2015-12-11",2726.11,2726.11,2628.75,2693.65,450],["2015-12-14",2596.29,2855.92,2596.29,2758.56,56910],["2015-12-15",2726.11,2855.92,2726.11,2855.92,15610],["2015-12-16",2855.92,2920.83,2791.01,2888.37,47450],["2015-12-17",2888.37,3018.19,2888.37,2985.74,124630],["2015-12-18",3115.55,3148.0,2791.01,2953.28,151260],["2015-12-21",2953.28,3083.1,2953.28,3018.19,142770],["2015-12-22",3115.55,3148.0,3018.19,3083.1,131230],["2015-12-23",3083.1,3148.0,2985.74,3148.0,200480],["2015-12-24",3212.91,3342.73,3083.1,3115.55,221240],["2015-12-25",3180.46,3180.46,3018.19,3148.0,103590],["2015-12-28",3148.0,3180.46,3018.19,3115.55,154450],["2015-12-29",2953.28,3115.55,2953.28,3115.55,104890],["2015-12-30",3115.55,3277.82,2985.74,3115.55,240140],["2015-12-31",3148.0,3180.46,2985.74,3180.46,207240],["2016-01-04",3277.82,3277.82,3018.19,3148.0,180730],["2016-01-05",3050.64,3245.36,2985.74,3245.36,268610],["2016-01-06",3245.36,3245.36,3083.1,3212.91,489510],["2016-01-07",3212.91,3212.91,3050.64,3148.0,267650],["2016-01-08",3148.0,3148.0,3018.19,3148.0,469300],["2016-01-11",3148.0,3148.0,3018.19,3083.1,259940],["2016-01-12",2985.74,3115.55,2985.74,3115.55,251450],["2016-01-13",3148.0,3180.46,3018.19,3115.55,226900],["2016-01-14",3115.55,3115.55,3018.19,3083.1,219540],["2016-01-15",3083.1,3083.1,2985.74,3083.1,230940],["2016-01-18",3018.19,3050.64,2920.83,3018.19,247500],["2016-01-19",2985.74,3050.64,2953.28,3050.64,222520],["2016-01-20",3018.19,3050.64,2953.28,3050.64,232010],["2016-01-21",3018.19,3245.36,2985.74,3148.0,577060],["2016-01-22",3180.46,3212.91,3050.64,3148.0,316860],["2016-01-25",3277.82,3310.27,3180.46,3245.36,637010],["2016-01-26",3212.91,3245.36,3180.46,3180.46,510250],["2016-01-27",3212.91,3212.91,3083.1,3083.1,263930],["2016-01-28",3115.55,3115.55,2985.74,2985.74,266970],["2016-01-29",3018.19,3050.64,2985.74,3018.19,108960],["2016-02-01",3083.1,3083.1,2953.28,3018.19,198010],["2016-02-02",2985.74,3018.19,2920.83,2985.74,60620],["2016-02-03",2920.83,3018.19,2920.83,3018.19,230730],["2016-02-04",3050.64,3050.64,2920.83,3018.19,294300],["2016-02-05",2985.74,3083.1,2953.28,3083.1,305580],["2016-02-15",3050.64,3083.1,3018.19,3083.1,178400],["2016-02-16",2985.74,3050.64,2985.74,2985.74,210960],["2016-02-17",3050.64,3083.1,2985.74,3083.1,144950],["2016-02-18",3083.1,3083.1,2985.74,3050.64,1744189],["2016-02-19",3050.64,3083.1,3018.19,3050.64,161880],["2016-02-22",3050.64,3115.55,3050.64,3083.1,296990],["2016-02-23",3083.1,3083.1,2985.74,3050.64,243970],["2016-02-24",3050.64,3083.1,2920.83,3050.64,309100],["2016-02-25",2985.74,3018.19,2888.37,2920.83,834220],["2016-02-26",2985.74,3018.19,2823.47,2855.92,144560],["2016-02-29",2888.37,2888.37,2823.47,2888.37,210250],["2016-03-01",2888.37,2920.83,2855.92,2855.92,144720],["2016-03-02",2888.37,2888.37,2823.47,2888.37,211120],["2016-03-03",2920.83,2920.83,2855.92,2855.92,139320],["2016-03-04",2855.92,2855.92,2791.01,2791.01,160220],["2016-03-07",2758.56,2791.01,2726.11,2791.01,316810],["2016-03-08",2823.47,2823.47,2726.11,2758.56,174660],["2016-03-09",2758.56,2823.47,2726.11,2726.11,144200],["2016-03-10",2726.11,2823.47,2726.11,2823.47,236410],["2016-03-11",2758.56,2855.92,2758.56,2855.92,135650],["2016-03-14",2791.01,2823.47,2791.01,2823.47,133840],["2016-03-15",2823.47,2855.92,2823.47,2855.92,108060],["2016-03-16",2855.92,2888.37,2823.47,2855.92,82950],["2016-03-17",2855.92,2953.28,2855.92,2888.37,202450],["2016-03-18",2920.83,2920.83,2855.92,2920.83,77610],["2016-03-21",2888.37,2920.83,2888.37,2888.37,110370],["2016-03-22",2920.83,2953.28,2888.37,2920.83,159800],["2016-03-23",2920.83,3083.1,2920.83,2985.74,384660],["2016-03-24",3050.64,3148.0,3018.19,3050.64,325800],["2016-03-25",3083.1,3115.55,3050.64,3115.55,564050],["2016-03-28",3115.55,3180.46,3018.19,3148.0,387350],["2016-03-29",3148.0,3342.73,3148.0,3310.27,1260199],["2016-03-30",3245.36,3407.63,3245.36,3310.27,200240],["2016-03-31",3375.18,3537.45,3342.73,3537.45,632160],["2016-04-01",3667.26,3764.62,3569.9,3732.17,490440],["2016-04-04",3732.17,3797.08,3667.26,3732.17,243530],["2016-04-05",3732.17,3797.08,3504.99,3569.9,355110],["2016-04-06",3537.45,3797.08,3472.54,3797.08,802210],["2016-04-07",3894.44,3894.44,3699.72,3797.08,334450],["2016-04-08",3797.08,3861.98,3667.26,3764.62,387530],["2016-04-11",3764.62,3894.44,3667.26,3829.53,655220],["2016-04-12",3732.17,3861.98,3699.72,3732.17,348020],["2016-04-13",3797.08,3829.53,3667.26,3732.17,404350],["2016-04-14",3699.72,3797.08,3569.9,3699.72,384790],["2016-04-15",3667.26,3732.17,3569.9,3569.9,277830],["2016-04-19",3569.9,3699.72,3407.63,3440.09,276600],["2016-04-20",3440.09,3667.26,3440.09,3569.9,253800],["2016-04-21",3699.72,3699.72,3569.9,3667.26,242050],["2016-04-22",3667.26,3699.72,3504.99,3504.99,244560],["2016-04-25",3569.9,3699.72,3569.9,3634.81,227410],["2016-04-26",3667.26,3667.26,3504.99,3634.81,214540],["2016-04-27",3667.26,3667.26,3537.45,3537.45,173140],["2016-04-28",3504.99,3569.9,3310.27,3440.09,326400],["2016-04-29",3440.09,3472.54,3375.18,3375.18,485180],["2016-05-04",3277.82,3407.63,3277.82,3407.63,233120],["2016-05-05",3440.09,3440.09,3310.27,3342.73,145380],["2016-05-06",3310.27,3407.63,3277.82,3310.27,300290],["2016-05-09",3277.82,3342.73,3277.82,3342.73,206680],["2016-05-10",3310.27,3342.73,3245.36,3277.82,216540],["2016-05-11",3245.36,3342.73,3180.46,3310.27,153570],["2016-05-12",3277.82,3342.73,3277.82,3310.27,148780],["2016-05-13",3310.27,3310.27,3245.36,3277.82,149480],["2016-05-16",3277.82,3310.27,3277.82,3277.82,187840],["2016-05-17",3277.82,3310.27,3245.36,3277.82,172820],["2016-05-18",3310.27,3342.73,3245.36,3342.73,382649],["2016-05-19",3310.27,3504.99,3310.27,3504.99,538920],["2016-05-20",3537.45,3569.9,3407.63,3440.09,176520],["2016-05-23",3407.63,3440.09,3310.27,3310.27,291990],["2016-05-24",3245.36,3375.18,3245.36,3277.82,210310],["2016-05-25",3310.27,3407.63,3310.27,3310.27,250160],["2016-05-26",3342.73,3342.73,3277.82,3277.82,145900],["2016-05-27",3277.82,3310.27,3277.82,3310.27,150960],["2016-05-30",3342.73,3342.73,3245.36,3310.27,200420],["2016-05-31",3245.36,3342.73,3245.36,3342.73,176360],["2016-06-01",3310.27,3342.73,3245.36,3277.82,207130],["2016-06-02",3245.36,3310.27,3212.91,3245.36,257190],["2016-06-03",3277.82,3277.82,3212.91,3245.36,451490],["2016-06-06",3277.82,3310.27,3212.91,3212.91,365370],["2016-06-07",3245.36,3245.36,3212.91,3212.91,141740],["2016-06-08",3180.46,3407.63,3180.46,3342.73,531410],["2016-06-09",3342.73,3375.18,3277.82,3277.82,231030],["2016-06-10",3277.82,3342.73,3277.82,3277.82,507370],["2016-06-13",3277.82,3310.27,3245.36,3245.36,374560],["2016-06-14",3245.36,3310.27,3245.36,3310.27,201610],["2016-06-15",3245.36,3310.27,3212.91,3245.36,433460],["2016-06-16",3245.36,3277.82,3180.46,3245.36,160730],["2016-06-17",3245.36,3245.36,3180.46,3180.46,98180],["2016-06-20",3180.46,3245.36,3148.0,3245.36,211130],["2016-06-21",3245.36,3245.36,3115.55,3180.46,210480],["2016-06-22",3212.91,3212.91,3148.0,3180.46,199940],["2016-06-23",3245.36,3375.18,3245.36,3375.18,1019620],["2016-06-24",3472.54,3504.99,3180.46,3440.09,714720],["2016-06-27",3407.63,3440.09,3310.27,3375.18,371600],["2016-06-28",3310.27,3407.63,3310.27,3407.63,434510],["2016-06-29",3440.09,3440.09,3310.27,3342.73,253610],["2016-06-30",3375.18,3407.63,3277.82,3277.82,368000],["2016-07-01",3277.82,3375.18,3277.82,3277.82,777120],["2016-07-04",3342.73,3375.18,3245.36,3277.82,676790],["2016-07-05",3342.73,3504.99,3277.82,3472.54,835530],["2016-07-06",3407.63,3602.35,3407.63,3504.99,771490],["2016-07-07",3537.45,3602.35,3504.99,3537.45,379910],["2016-07-08",3504.99,3537.45,3375.18,3375.18,545410],["2016-07-11",3342.73,3407.63,3277.82,3277.82,550120],["2016-07-12",3277.82,3310.27,3277.82,3310.27,170920],["2016-07-13",3310.27,3407.63,3310.27,3375.18,195760],["2016-07-14",3375.18,3375.18,3245.36,3245.36,306360],["2016-07-15",3245.36,3277.82,3212.91,3245.36,257340],["2016-07-18",3245.36,3310.27,3245.36,3277.82,139400],["2016-07-19",3310.27,3342.73,3212.91,3245.36,260110],["2016-07-20",3245.36,3310.27,3180.46,3245.36,148400],["2016-07-21",3148.0,3212.91,3148.0,3180.46,160680],["2016-07-22",3148.0,3148.0,3018.19,3050.64,364370],["2016-07-25",3115.55,3148.0,3018.19,3083.1,166340],["2016-07-26",3050.64,3115.55,3050.64,3115.55,69180],["2016-07-27",3050.64,3148.0,3050.64,3083.1,120110],["2016-07-28",3083.1,3115.55,3050.64,3083.1,62720],["2016-07-29",3050.64,3083.1,3018.19,3050.64,46920],["2016-08-01",3050.64,3050.64,2920.83,3018.19,94110],["2016-08-02",2985.74,2985.74,2823.47,2823.47,164530],["2016-08-03",2758.56,2791.01,2693.65,2726.11,151320],["2016-08-04",2758.56,2823.47,2693.65,2758.56,101510],["2016-08-05",2726.11,2758.56,2693.65,2758.56,40850],["2016-08-08",2758.56,2758.56,2628.75,2628.75,121280],["2016-08-09",2628.75,2726.11,2628.75,2693.65,45840],["2016-08-10",2726.11,2758.56,2693.65,2758.56,64300],["2016-08-11",2791.01,2823.47,2726.11,2823.47,42740],["2016-08-12",2823.47,2823.47,2791.01,2823.47,49120],["2016-08-15",2823.47,2855.92,2791.01,2791.01,33820],["2016-08-16",2823.47,2823.47,2758.56,2758.56,37590],["2016-08-17",2791.01,2855.92,2758.56,2823.47,185750],["2016-08-18",2855.92,2855.92,2823.47,2855.92,42060],["2016-08-19",2855.92,2855.92,2823.47,2855.92,64170],["2016-08-22",2855.92,2855.92,2823.47,2823.47,54940],["2016-08-23",2855.92,3018.19,2855.92,2985.74,226320],["2016-08-24",3018.19,3050.64,2920.83,2985.74,82170],["2016-08-25",2985.74,2985.74,2888.37,2953.28,28350],["2016-08-26",2855.92,2953.28,2855.92,2855.92,1346363],["2016-08-29",2855.92,2953.28,2823.47,2855.92,30560],["2016-08-30",2855.92,2888.37,2823.47,2855.92,33920],["2016-08-31",2888.37,2888.37,2823.47,2823.47,579983],["2016-09-01",2855.92,2855.92,2791.01,2791.01,237360],["2016-09-05",2855.92,2855.92,2726.11,2758.56,47640],["2016-09-06",2726.11,2791.01,2726.11,2791.01,285710],["2016-09-07",2791.01,2791.01,2726.11,2726.11,124394],["2016-09-08",2726.11,2726.11,2693.65,2726.11,52280],["2016-09-09",2726.11,2726.11,2693.65,2726.11,39280],["2016-09-12",2693.65,2726.11,2664.44,2693.65,26090],["2016-09-13",2664.44,2693.65,2563.84,2628.75,47600],["2016-09-14",2657.95,2657.95,2541.12,2541.12,33290],["2016-09-15",2541.12,2596.29,2466.48,2596.29,25070],["2016-09-16",2563.84,2563.84,2434.02,2563.84,22010],["2016-09-19",2563.84,2726.11,2498.93,2661.2,59410],["2016-09-20",2661.2,2693.65,2628.75,2661.2,34220],["2016-09-21",2654.71,2726.11,2654.71,2726.11,55660],["2016-09-22",2726.11,2758.56,2596.29,2661.2,51160],["2016-09-23",2726.11,2726.11,2661.2,2661.2,30890],["2016-09-26",2661.2,2661.2,2628.75,2635.24,15350],["2016-09-27",2638.48,2661.2,2466.48,2661.2,15060],["2016-09-28",2622.25,2657.95,2563.84,2644.97,45130],["2016-09-29",2596.29,2693.65,2596.29,2644.97,32070],["2016-09-30",2644.97,2657.95,2596.29,2654.71,64870],["2016-10-03",2635.24,2651.46,2537.88,2644.97,29950],["2016-10-04",2596.29,2628.75,2547.61,2628.75,14850],["2016-10-05",2693.65,2693.65,2528.14,2661.2,79430],["2016-10-06",2839.69,2846.18,2839.69,2846.18,97320],["2016-10-07",3040.91,3040.91,2927.32,2933.81,132580],["2016-10-10",2920.83,2946.79,2791.01,2859.17,143390],["2016-10-11",2888.37,2888.37,2693.65,2758.56,20860],["2016-10-12",2758.56,2904.6,2693.65,2872.15,66640],["2016-10-13",2904.6,2911.09,2826.71,2865.66,76570],["2016-10-14",3066.05,3066.05,2808.89,2899.89,64580],["2016-10-17",2888.02,3006.7,2753.51,2753.51,20060],["2016-10-18",2753.51,2800.98,2749.55,2749.55,6100],["2016-10-19",2654.6,2741.64,2650.65,2729.77,29180],["2016-10-20",2729.77,2808.89,2650.65,2650.65,37840],["2016-10-21",2575.48,2690.21,2575.48,2678.34,10050],["2016-10-24",2571.52,2690.21,2571.52,2678.34,75800],["2016-10-25",2662.52,2678.34,2595.26,2674.38,65930],["2016-10-26",2535.92,2646.69,2496.36,2646.69,57950],["2016-10-27",2543.83,2634.82,2543.83,2634.82,23010],["2016-10-28",2634.82,2646.69,2634.82,2646.69,1540],["2016-10-31",2686.25,2686.25,2531.96,2634.82,63930],["2016-11-01",2535.92,2630.87,2535.92,2626.91,20060],["2016-11-02",2563.61,2626.91,2551.74,2626.91,18900],["2016-11-03",2535.92,2611.08,2535.92,2611.08,25280],["2016-11-04",2603.17,2603.17,2535.92,2603.17,3070],["2016-11-07",2531.96,2603.17,2531.96,2603.17,5220],["2016-11-08",2571.52,2603.17,2531.96,2603.17,12510],["2016-11-09",2531.96,2595.26,2512.18,2595.26,31790],["2016-11-10",2646.69,2769.33,2551.74,2729.77,1440],["2016-11-11",2729.77,2729.77,2571.52,2650.65,15250],["2016-11-14",2472.62,2690.21,2472.62,2690.21,5990],["2016-11-15",2690.21,2690.21,2575.48,2646.69,5520],["2016-11-16",2500.31,2650.65,2500.31,2650.65,4740],["2016-11-17",2543.83,2630.87,2543.83,2571.52,10110],["2016-11-18",2638.78,2638.78,2630.87,2630.87,650],["2016-11-21",2650.65,2650.65,2472.62,2476.57,6980],["2016-11-22",2611.08,2646.69,2611.08,2646.69,62800],["2016-11-23",2666.47,2666.47,2531.96,2630.87,1090],["2016-11-24",2539.87,2630.87,2539.87,2551.74,1103210],["2016-11-25",2559.65,2682.3,2555.7,2630.87,22480],["2016-11-28",2571.52,2682.3,2571.52,2622.95,11210],["2016-11-29",2571.52,2607.13,2531.96,2607.13,10410],["2016-11-30",2496.36,2611.08,2496.36,2611.08,1790],["2016-12-01",2686.25,2686.25,2476.57,2646.69,1410],["2016-12-02",2650.65,2650.65,2571.52,2646.69,16130],["2016-12-05",2630.87,2642.73,2512.18,2634.82,5800],["2016-12-06",2630.87,2634.82,2611.08,2611.08,836920],["2016-12-07",2607.13,2607.13,2460.75,2571.52,5180],["2016-12-08",2492.4,2555.7,2452.84,2555.7,4020],["2016-12-09",2563.61,2563.61,2393.49,2433.06,382040],["2016-12-12",2377.67,2488.44,2294.59,2480.53,45870],["2016-12-13",2492.4,2492.4,2413.28,2492.4,193910],["2016-12-14",2531.96,2531.96,2377.67,2452.84,25920],["2016-12-15",2492.4,2492.4,2302.5,2448.88,7380],["2016-12-16",2373.71,2413.28,2290.63,2413.28,27850],["2016-12-19",2409.32,2413.28,2334.15,2334.15,21690],["2016-12-20",2294.59,2413.28,2294.59,2334.15,46670],["2016-12-21",2255.03,2373.71,2235.25,2373.71,65090],["2016-12-22",2215.47,2413.28,2215.47,2294.59,9230],["2016-12-23",2294.59,2413.28,2294.59,2401.41,37130],["2016-12-26",2413.28,2531.96,2258.98,2444.92,35550],["2016-12-27",2571.52,2571.52,2373.71,2492.4,8470],["2016-12-28",2531.96,2531.96,2531.96,2531.96,2000],["2016-12-29",2373.71,2528.0,2373.71,2452.84,11860],["2016-12-30",2492.4,2492.4,2492.4,2492.4,1010],["2017-01-03",2452.84,2452.84,2452.84,2452.84,11400],["2017-01-04",2452.84,2452.84,2413.28,2413.28,6080],["2017-01-05",2413.28,2448.88,2373.71,2448.88,5210],["2017-01-06",2373.71,2440.97,2373.71,2440.97,8890],["2017-01-09",2393.49,2452.84,2393.49,2452.84,1140],["2017-01-10",2440.97,2448.88,2373.71,2373.71,13200],["2017-01-11",2298.55,2448.88,2298.55,2369.76,103010],["2017-01-12",2409.32,2413.28,2318.33,2369.76,6630],["2017-01-13",2369.76,2373.71,2306.46,2373.71,161280],["2017-01-16",2373.71,2448.88,2373.71,2413.28,29450],["2017-01-17",2338.11,2413.28,2338.11,2413.28,1260],["2017-01-18",2365.8,2413.28,2357.89,2409.32,32460],["2017-01-19",2373.71,2433.06,2373.71,2433.06,72130],["2017-01-20",2433.06,2448.88,2373.71,2433.06,46400],["2017-01-23",2433.06,2571.52,2433.06,2571.52,22520],["2017-01-24",2611.08,2690.21,2571.52,2650.65,32790],["2017-01-25",2646.69,2729.77,2492.4,2670.43,36590],["2017-02-02",2670.43,2670.43,2650.65,2670.43,9320],["2017-02-03",2670.43,2670.43,2650.65,2650.65,20660],["2017-02-06",2630.87,2630.87,2528.0,2611.08,8200],["2017-02-07",2551.74,2611.08,2456.79,2611.08,96600],["2017-02-08",2611.08,2611.08,2531.96,2603.17,37950],["2017-02-09",2607.13,2698.12,2571.52,2690.21,207750],["2017-02-10",2690.21,2749.55,2690.21,2713.95,93110],["2017-02-13",2709.99,2888.02,2709.99,2808.89,138410],["2017-02-14",2963.19,3002.75,2769.33,3002.75,194930],["2017-02-15",3180.78,3212.43,3180.78,3212.43,146090],["2017-02-16",3362.76,3402.32,3283.64,3362.76,481380],["2017-02-17",3422.1,3422.1,3283.64,3283.64,140940],["2017-02-20",3362.76,3513.1,3362.76,3513.1,686220],["2017-02-21",3758.38,3758.38,3758.38,3758.38,443400],["2017-02-22",3995.75,3995.75,3817.72,3877.07,617220],["2017-02-23",4134.22,4134.22,4134.22,4134.22,358580],["2017-02-24",4411.15,4411.15,4312.25,4411.15,1693610],["2017-02-27",4549.62,4707.86,4490.27,4707.86,609630],["2017-02-28",5024.36,5024.36,4984.8,5024.36,785000],["2017-03-01",5024.36,5261.73,4747.43,5222.17,1114400],["2017-03-02",5301.29,5459.54,5063.92,5123.26,458140],["2017-03-03",5123.26,5123.26,4767.21,4767.21,751670],["2017-03-06",4529.84,5083.7,4529.84,5083.7,824030],["2017-03-07",5182.61,5301.29,4905.67,4984.8,642810],["2017-03-08",5063.92,5063.92,4846.33,4984.8,363420],["2017-03-09",4984.8,5063.92,4826.55,4826.55,402630],["2017-03-10",4826.55,4984.8,4767.21,4826.55,360640],["2017-03-13",4826.55,5162.83,4826.55,5162.83,933980],["2017-03-14",5380.42,5499.1,5241.95,5261.73,1180190],["2017-03-15",5301.29,5459.54,5162.83,5162.83,388750],["2017-03-16",5143.05,5340.86,5083.7,5143.05,610880],["2017-03-17",5261.73,5499.1,5143.05,5499.1,1034340],["2017-03-20",5696.91,5874.94,5538.66,5855.16,1420750],["2017-03-21",5855.16,5855.16,5578.23,5578.23,856630],["2017-03-22",5617.79,5736.47,5202.39,5222.17,702100],["2017-03-23",5024.36,5518.88,4945.24,5301.29,891880],["2017-03-24",5182.61,5182.61,4945.24,4945.24,940200],["2017-03-27",4747.43,4925.46,4608.96,4608.96,1015930],["2017-03-28",4411.15,4529.84,4292.47,4351.81,1395110],["2017-03-29",4549.62,4648.52,4450.71,4648.52,419220],["2017-03-30",4747.43,4925.46,4529.84,4529.84,386040],["2017-03-31",4510.06,4628.74,4332.03,4510.06,255920],["2017-04-03",4510.06,4510.06,4213.34,4312.25,495300],["2017-04-04",4312.25,4589.18,4312.25,4351.81,348810],["2017-04-05",4351.81,4351.81,4173.78,4312.25,178510],["2017-04-07",4332.03,4332.03,4173.78,4173.78,216240],["2017-04-10",4114.44,4450.71,4114.44,4450.71,605100],["2017-04-11",4549.62,4747.43,4490.27,4490.27,795380],["2017-04-12",4510.06,4589.18,4371.59,4490.27,179260],["2017-04-13",4510.06,4510.06,4213.34,4213.34,247910],["2017-04-14",4134.22,4391.37,3995.75,4233.12,299690],["2017-04-17",4233.12,4391.37,4193.56,4233.12,168720],["2017-04-18",4233.12,4411.15,4233.12,4391.37,285090],["2017-04-19",4411.15,4411.15,4233.12,4272.68,228530],["2017-04-20",4233.12,4510.06,4233.12,4470.49,292480],["2017-04-21",4173.78,4332.03,4173.78,4252.9,747800],["2017-04-24",4292.47,4292.47,4074.87,4074.87,172800],["2017-04-25",4055.09,4055.09,3916.63,3916.63,425380],["2017-04-26",3956.19,4154.0,3928.5,4134.22,281910],["2017-04-27",4134.22,4272.68,4114.44,4134.22,124220],["2017-04-28",4035.31,4154.0,4035.31,4154.0,160310],["2017-05-03",4094.66,4154.0,4035.31,4154.0,336780],["2017-05-04",4154.0,4430.93,4154.0,4430.93,557710],["2017-05-05",4648.52,4727.65,4510.06,4688.08,779370],["2017-05-08",4707.86,4925.46,4549.62,4826.55,505420],["2017-05-09",4826.55,4905.67,4569.4,4688.08,356570],["2017-05-10",4688.08,4806.77,4549.62,4569.4,491800],["2017-05-11",4569.4,4727.65,4529.84,4589.18,336460],["2017-05-12",4549.62,4668.3,4549.62,4589.18,276070],["2017-05-15",4589.18,4905.67,4569.4,4866.11,579770],["2017-05-16",4905.67,5103.48,4747.43,4747.43,724610],["2017-05-17",4747.43,4747.43,4589.18,4668.3,295680],["2017-05-18",4608.96,4707.86,4529.84,4668.3,436670],["2017-05-19",4589.18,4628.74,4510.06,4510.06,390670],["2017-05-22",4510.06,4648.52,4510.06,4549.62,261300],["2017-05-23",4589.18,4589.18,4470.49,4529.84,285900],["2017-05-24",4569.4,4569.4,4391.37,4391.37,235970],["2017-05-25",4470.49,4490.27,4351.81,4470.49,173820],["2017-05-26",4470.49,4529.84,4470.49,4510.06,225860],["2017-05-29",4510.06,4510.06,4470.49,4490.27,188900],["2017-05-30",4450.71,4470.49,4351.81,4351.81,294660],["2017-05-31",4351.81,4430.93,4332.03,4430.93,121470],["2017-06-01",4430.93,4470.49,4391.37,4470.49,46730],["2017-06-02",4510.06,4767.21,4490.27,4767.21,488460],["2017-06-05",5083.7,5083.7,4866.11,4945.24,773500],["2017-06-06",4905.67,4945.24,4786.99,4905.67,398020],["2017-06-07",4826.55,4945.24,4707.86,4727.65,366370],["2017-06-08",4747.43,4747.43,4510.06,4707.86,410970],["2017-06-09",4549.62,4866.11,4549.62,4668.3,176070],["2017-06-12",4866.11,4866.11,4668.3,4786.99,203430],["2017-06-13",4826.55,4826.55,4668.3,4826.55,297300],["2017-06-14",4826.55,4885.89,4767.21,4885.89,262760],["2017-06-15",4905.67,4905.67,4767.21,4767.21,103990],["2017-06-16",4707.86,4806.77,4668.3,4786.99,96650],["2017-06-19",4786.99,4826.55,4707.86,4786.99,56710],["2017-06-20",4945.24,4945.24,4747.43,4866.11,162390],["2017-06-21",4747.43,4846.33,4747.43,4826.55,117900],["2017-06-22",4767.21,5162.83,4767.21,5143.05,868340],["2017-06-23",5182.61,5261.73,4905.67,5024.36,352230],["2017-06-26",5024.36,5103.48,4925.46,5024.36,216080],["2017-06-27",4984.8,4984.8,4846.33,4866.11,263040],["2017-06-28",4866.11,4945.24,4747.43,4866.11,143830],["2017-06-29",4866.11,5024.36,4866.11,4866.11,173230],["2017-06-30",4866.11,4965.02,4846.33,4965.02,331680],["2017-07-03",4984.8,4984.8,4826.55,4945.24,189520],["2017-07-04",4945.24,5024.36,4885.89,5024.36,540150],["2017-07-05",5024.36,5044.14,4945.24,5024.36,226830],["2017-07-06",5024.36,5024.36,4925.46,4925.46,428910],["2017-07-07",4925.46,5024.36,4846.33,4846.33,443070],["2017-07-10",4866.11,4945.24,4707.86,4846.33,584550],["2017-07-11",4767.21,4905.67,4668.3,4747.43,710140],["2017-07-12",4747.43,4747.43,4608.96,4628.74,478560],["2017-07-13",4668.3,4727.65,4608.96,4727.65,260580],["2017-07-14",4727.65,4727.65,4608.96,4608.96,310580],["2017-07-17",4490.27,4608.96,4391.37,4510.06,382540],["2017-07-18",4391.37,4510.06,4391.37,4510.06,109650],["2017-07-19",4470.49,4589.18,4430.93,4529.84,351750],["2017-07-20",4490.27,4549.62,4430.93,4529.84,385940],["2017-07-21",4549.62,4608.96,4510.06,4510.06,330080],["2017-07-24",4470.49,4549.62,4351.81,4470.49,392570],["2017-07-25",4510.06,4529.84,4450.71,4510.06,410470],["2017-07-26",4510.06,4569.4,4510.06,4549.62,256710],["2017-07-27",4510.06,4589.18,4510.06,4569.4,93150],["2017-07-28",4589.18,4589.18,4510.06,4510.06,255080],["2017-07-31",4510.06,4529.84,4490.27,4510.06,278540],["2017-08-01",4510.06,4549.62,4510.06,4529.84,295400],["2017-08-02",4510.06,4549.62,4510.06,4529.84,97960],["2017-08-03",4529.84,4786.99,4529.84,4668.3,327750],["2017-08-04",4747.43,4767.21,4707.86,4767.21,180880],["2017-08-07",4826.55,4826.55,4707.86,4707.86,171620],["2017-08-08",4668.3,4747.43,4668.3,4688.08,309030],["2017-08-09",4727.65,4747.43,4549.62,4628.74,312020],["2017-08-10",4648.52,4668.3,4589.18,4628.74,224410],["2017-08-11",4549.62,4648.52,4549.62,4628.74,105920],["2017-08-14",4628.74,4668.3,4549.62,4668.3,119530],["2017-08-15",4589.18,4668.3,4589.18,4608.96,46830],["2017-08-16",4628.74,4727.65,4608.96,4668.3,94600],["2017-08-17",4668.3,4668.3,4648.52,4668.3,77800],["2017-08-18",4727.65,4727.65,4628.74,4668.3,349890],["2017-08-21",4707.86,4885.89,4668.3,4846.33,593230],["2017-08-22",4905.67,5103.48,4905.67,4984.8,629200],["2017-08-23",4984.8,4984.8,4826.55,4984.8,131780],["2017-08-24",4984.8,4984.8,4866.11,4925.46,241650],["2017-08-25",4866.11,4984.8,4866.11,4925.46,230970],["2017-08-28",4905.67,4984.8,4905.67,4945.24,203870],["2017-08-29",4945.24,4984.8,4925.46,4965.02,213030],["2017-08-30",4965.02,5301.29,4945.24,5123.26,1212000],["2017-08-31",5063.92,5222.17,5063.92,5143.05,182340],["2017-09-01",5083.7,5143.05,5004.58,5103.48,179040],["2017-09-05",4965.02,5083.7,4945.24,4945.24,305420],["2017-09-06",4925.46,5024.36,4905.67,4905.67,147300],["2017-09-07",4905.67,4905.67,4786.99,4846.33,235230],["2017-09-08",4846.33,4945.24,4846.33,4945.24,121990],["2017-09-11",5024.36,5123.26,4885.89,5103.48,323320],["2017-09-12",5103.48,5261.73,5103.48,5182.61,414600],["2017-09-13",5222.17,5222.17,5162.83,5202.39,213010],["2017-09-14",5222.17,5340.86,5202.39,5321.07,348930],["2017-09-15",5380.42,5419.98,5261.73,5380.42,328060],["2017-09-18",5380.42,5538.66,5380.42,5479.32,576973],["2017-09-19",5499.1,5499.1,5321.07,5321.07,337770],["2017-09-20",5241.95,5499.1,5241.95,5459.54,166259],["2017-09-21",5499.1,5578.23,5400.2,5459.54,352690],["2017-09-22",5459.54,5459.54,5340.86,5380.42,317130],["2017-09-25",5281.51,5380.42,5281.51,5380.42,154220],["2017-09-26",5400.2,5400.2,5281.51,5281.51,201650],["2017-09-27",5202.39,5340.86,5202.39,5261.73,75660],["2017-09-28",5202.39,5400.2,5202.39,5261.73,96790],["2017-09-29",5261.73,5321.07,5222.17,5321.07,68610],["2017-10-02",5241.95,5380.42,5241.95,5340.86,45970],["2017-10-03",5261.73,5301.29,5202.39,5301.29,214570],["2017-10-04",5261.73,5400.2,5222.17,5400.2,80980],["2017-10-05",5380.42,5439.76,5360.64,5419.98,39490],["2017-10-06",5499.1,5499.1,5400.2,5459.54,86280],["2017-10-09",5380.42,5459.54,5380.42,5439.76,73170],["2017-10-10",5340.86,5439.76,5340.86,5340.86,57840],["2017-10-11",5301.29,5459.54,5301.29,5459.54,26560],["2017-10-12",5459.54,5617.79,5380.42,5459.54,159070],["2017-10-13",5380.42,5459.54,5380.42,5459.54,58090],["2017-10-16",5380.42,5459.54,5380.42,5419.98,74710],["2017-10-17",5261.73,5459.54,5261.73,5419.98,143200],["2017-10-18",5360.64,5459.54,5360.64,5439.76,183470],["2017-10-19",5439.76,5479.32,5419.98,5479.32,99580],["2017-10-20",5419.98,5677.13,5419.98,5657.35,346050],["2017-10-23",5934.28,5934.28,5657.35,5716.69,527810],["2017-10-24",5716.69,5736.47,5499.1,5538.66,193000],["2017-10-25",5499.1,5538.66,5241.95,5340.86,323120],["2017-10-26",5261.73,5340.86,5063.92,5182.61,277160],["2017-10-27",5103.48,5182.61,5103.48,5103.48,146030],["2017-10-30",5103.48,5202.39,5103.48,5103.48,218510],["2017-10-31",5219.94,5302.14,4870.57,5096.63,31620],["2017-11-01",4891.12,5055.53,4850.02,4891.12,113170],["2017-11-02",4891.12,5137.74,4891.12,5137.74,78700],["2017-11-03",5137.74,5137.74,4973.33,5117.18,21570],["2017-11-06",5014.43,5219.94,5014.43,5178.84,23060],["2017-11-07",5055.53,5178.84,5055.53,5158.29,25050],["2017-11-08",4952.78,5158.29,4952.78,5137.74,7060],["2017-11-09",5014.43,5137.74,4932.23,5055.53,39440],["2017-11-10",5096.63,5096.63,4891.12,5055.53,53410],["2017-11-13",4767.82,5055.53,4767.82,5014.43,17500],["2017-11-14",4932.23,4973.33,4870.57,4973.33,33930],["2017-11-15",4870.57,4932.23,4850.02,4932.23,63140],["2017-11-16",4788.37,4891.12,4644.51,4788.37,177100],["2017-11-17",4767.82,4911.68,4767.82,4911.68,22560],["2017-11-20",4973.33,5096.63,4850.02,5055.53,155490],["2017-11-21",5014.43,5096.63,4932.23,5014.43,81290],["2017-11-22",5014.43,5014.43,4870.57,4911.68,14640],["2017-11-23",4788.37,4870.57,4767.82,4788.37,95100],["2017-11-24",4767.82,4932.23,4541.76,4932.23,107470],["2017-11-27",5014.43,5055.53,4870.57,4973.33,79890],["2017-11-28",4973.33,5055.53,4829.47,4891.12,131640],["2017-11-29",4891.12,4911.68,4850.02,4850.02,74160],["2017-11-30",4767.82,4891.12,4767.82,4788.37,40870],["2017-12-01",4808.92,4911.68,4808.92,4850.02,243160],["2017-12-04",4850.02,4911.68,4808.92,4850.02,127180],["2017-12-05",4870.57,4891.12,4788.37,4891.12,85930],["2017-12-06",4829.47,4850.02,4788.37,4808.92,41550],["2017-12-07",4829.47,4891.12,4808.92,4891.12,31290],["2017-12-08",4911.68,4911.68,4808.92,4808.92,96990],["2017-12-11",4850.02,4891.12,4767.82,4808.92,85700],["2017-12-12",4808.92,4808.92,4603.41,4685.61,52850],["2017-12-13",4685.61,4788.37,4685.61,4767.82,25540],["2017-12-14",4788.37,4808.92,4521.21,4808.92,92340],["2017-12-15",4726.72,4788.37,4726.72,4788.37,67100],["2017-12-18",4562.31,4808.92,4562.31,4726.72,95850],["2017-12-19",4726.72,4808.92,4685.61,4685.61,73080],["2017-12-20",4685.61,4767.82,4521.21,4726.72,124710],["2017-12-21",4685.61,4726.72,4644.51,4685.61,39250],["2017-12-22",4644.51,4685.61,4603.41,4603.41,25040],["2017-12-25",4706.17,4706.17,4562.31,4685.61,16490],["2017-12-26",4685.61,4726.72,4623.96,4726.72,27310],["2017-12-27",4767.82,4767.82,4521.21,4582.86,219870],["2017-12-28",4685.61,4685.61,4603.41,4623.96,10340],["2017-12-29",4726.72,4726.72,4521.21,4623.96,69150],["2018-01-02",4623.96,4644.51,4521.21,4521.21,100740],["2018-01-03",4521.21,4562.31,4480.11,4480.11,52320],["2018-01-04",4500.66,4644.51,4480.11,4521.21,53750],["2018-01-05",4521.21,4623.96,4521.21,4623.96,7440],["2018-01-08",4623.96,4706.17,4623.96,4706.17,78410],["2018-01-09",4685.61,4767.82,4644.51,4726.72,344160],["2018-01-10",4808.92,4808.92,4706.17,4747.27,59530],["2018-01-11",4726.72,4829.47,4726.72,4808.92,263200],["2018-01-12",4767.82,4767.82,4623.96,4644.51,173300],["2018-01-15",4644.51,4747.27,4644.51,4726.72,62100],["2018-01-16",4808.92,4808.92,4685.61,4747.27,102410],["2018-01-17",4767.82,4767.82,4644.51,4644.51,75970],["2018-01-18",4644.51,4685.61,4582.86,4644.51,119510],["2018-01-19",4644.51,4644.51,4521.21,4644.51,122620],["2018-01-22",4685.61,4685.61,4562.31,4644.51,99180],["2018-01-25",4582.86,4706.17,4480.11,4644.51,379120],["2018-01-26",4623.96,4726.72,4623.96,4706.17,79810],["2018-01-29",4726.72,4767.82,4685.61,4706.17,47310],["2018-01-30",4726.72,5034.98,4644.51,5034.98,344890],["2018-01-31",5199.39,5219.94,5014.43,5014.43,755210],["2018-02-01",4993.88,5014.43,4850.02,4973.33,117640],["2018-02-02",4932.23,4932.23,4829.47,4891.12,50880],["2018-02-05",5014.43,5076.08,4850.02,4932.23,370360],["2018-02-06",4850.02,4891.12,4603.41,4891.12,184160],["2018-02-07",5014.43,5014.43,4788.37,4993.88,116080],["2018-02-08",5096.63,5178.84,4993.88,5076.08,404710],["2018-02-09",4932.23,5096.63,4932.23,5096.63,153010],["2018-02-12",5199.39,5219.94,5055.53,5096.63,149160],["2018-02-13",5137.74,5137.74,5055.53,5096.63,103970],["2018-02-21",5076.08,5343.24,5076.08,5219.94,499130],["2018-02-22",5219.94,5261.04,5158.29,5158.29,414660],["2018-02-23",5511.46,5511.46,4895.02,5276.38,126630],["2018-02-26",5276.38,5276.38,5119.65,5119.65,131590],["2018-02-27",5051.74,5119.65,4910.69,5067.41,101510],["2018-02-28",5015.17,5015.17,4889.79,4952.48,139630],["2018-03-01",4863.67,4989.05,4769.64,4853.22,127970],["2018-03-02",4832.33,4999.5,4832.33,4999.5,45650],["2018-03-05",5036.07,5041.29,4858.45,4858.45,45630],["2018-03-06",4910.69,5015.17,4910.69,5009.95,116560],["2018-03-07",4968.15,5036.07,4968.15,4983.83,42140],["2018-03-08",5224.14,5224.14,4926.36,4983.83,19520],["2018-03-09",4983.83,4983.83,4780.09,4900.24,64470],["2018-03-12",4900.24,4936.81,4858.45,4905.46,39120],["2018-03-13",4910.69,4931.59,4842.77,4910.69,54860],["2018-03-14",4936.81,4936.81,4863.67,4874.12,44960],["2018-03-15",4868.9,5119.65,4863.67,5041.29,88940],["2018-03-16",5067.41,5213.69,5041.29,5093.53,24840],["2018-03-19",5119.65,5171.9,5067.41,5067.41,42160],["2018-03-20",5119.65,5119.65,4962.93,4962.93,89210],["2018-03-21",5067.41,5119.65,4968.15,4999.5,148090],["2018-03-22",5093.53,5098.76,4962.93,4999.5,19560],["2018-03-23",4999.5,5083.09,4842.77,4994.27,108220],["2018-03-26",4910.69,5015.17,4858.45,4910.69,33790],["2018-03-27",4915.91,5004.72,4900.24,4900.24,85530],["2018-03-28",4900.24,4910.69,4769.64,4827.1,74990],["2018-03-29",4827.1,4910.69,4827.1,4858.45,104140],["2018-03-30",4868.9,4926.36,4863.67,4926.36,41790],["2018-04-02",4915.91,4957.71,4915.91,4915.91,53200],["2018-04-03",4962.93,5067.41,4926.36,5041.29,171120],["2018-04-04",5062.19,5067.41,4989.05,5062.19,80570],["2018-04-05",5051.74,5103.98,5051.74,5103.98,58500],["2018-04-06",5198.02,5459.22,5119.65,5459.22,810070],["2018-04-09",5668.19,5746.55,5589.83,5668.19,535150],["2018-04-10",5642.07,5642.07,5485.34,5485.34,189880],["2018-04-11",5511.46,5511.46,5130.1,5145.77,383910],["2018-04-12",5124.88,5224.14,5124.88,5151.0,143690],["2018-04-13",5171.9,5328.62,5130.1,5130.1,61710],["2018-04-16",5119.65,5171.9,5015.17,5015.17,145150],["2018-04-17",4973.38,5198.02,4973.38,5171.9,138140],["2018-04-18",5067.41,5198.02,4962.93,4962.93,150220],["2018-04-19",4962.93,5015.17,4942.03,4968.15,111270],["2018-04-20",4968.15,5161.45,4968.15,5145.77,53360],["2018-04-23",5198.02,5250.26,4962.93,4962.93,213890],["2018-04-24",4942.03,5171.9,4942.03,5140.55,36470],["2018-04-26",4983.83,5145.77,4921.14,4926.36,95330],["2018-04-27",4910.69,5103.98,4806.21,4942.03,101400],["2018-05-02",4962.93,4962.93,4790.53,4790.53,120990],["2018-05-03",4790.53,4853.22,4753.96,4806.21,121130],["2018-05-04",4806.21,4884.57,4769.64,4884.57,71890],["2018-05-07",4884.57,4884.57,4759.19,4884.57,184340],["2018-05-08",4858.45,4905.46,4806.21,4821.88,47170],["2018-05-09",4806.21,4900.24,4785.31,4821.88,116470],["2018-05-10",4821.88,4821.88,4759.19,4821.88,88200],["2018-05-11",4753.96,4853.22,4753.96,4832.33,22660],["2018-05-14",4910.69,4910.69,4780.09,4858.45,51420],["2018-05-15",4858.45,4858.45,4753.96,4848.0,48200],["2018-05-16",4858.45,4858.45,4764.41,4780.09,8560],["2018-05-17",4774.86,4795.76,4769.64,4769.64,18060],["2018-05-18",4764.41,4816.65,4743.52,4785.31,38640],["2018-05-21",4738.29,4800.98,4722.62,4722.62,54730],["2018-05-22",4712.17,4722.62,4398.72,4409.17,68940],["2018-05-23",4409.17,4696.5,4409.17,4628.59,80760],["2018-05-24",4701.72,4701.72,4545.0,4545.0,36620],["2018-05-25",4639.03,4639.03,4466.64,4466.64,50660],["2018-05-28",4414.4,4545.0,4309.91,4482.31,121310],["2018-05-29",4336.03,4487.53,4315.14,4383.05,10970],["2018-05-30",4482.31,4487.53,4283.79,4283.79,53310],["2018-05-31",4278.57,4388.27,4268.12,4278.57,147020],["2018-06-01",4262.9,4492.76,4210.65,4341.26,193920],["2018-06-04",4242.0,4383.05,4231.55,4341.26,20460],["2018-06-05",4341.26,4440.52,4341.26,4388.27,16450],["2018-06-06",4466.64,4466.64,4341.26,4383.05,64960],["2018-06-07",4456.19,4456.19,4383.05,4409.17,47760],["2018-06-08",4419.62,4508.43,4367.38,4430.07,203200],["2018-06-11",4351.71,4388.27,4309.91,4309.91,45430],["2018-06-12",4242.0,4283.79,4236.77,4236.77,65300],["2018-06-13",4268.12,4273.34,4236.77,4268.12,17060],["2018-06-14",4283.79,4299.46,4215.88,4221.1,29660],["2018-06-15",4221.1,4257.67,4189.76,4200.21,68660],["2018-06-18",4200.21,4236.77,4179.31,4179.31,64320],["2018-06-19",4095.72,4127.07,3886.76,3970.34,105140],["2018-06-20",3970.34,4179.31,3933.78,4048.71,32280],["2018-06-21",4074.83,4127.07,4022.59,4127.07,21180],["2018-06-22",4283.79,4283.79,3980.79,4048.71,18240],["2018-06-25",4100.95,4127.07,4048.71,4095.72,3600],["2018-06-26",4074.83,4074.83,3844.96,3975.57,40760],["2018-06-27",3975.57,4074.83,3933.78,3959.9,29090],["2018-06-28",3970.34,4074.83,3918.1,3918.1,27030],["2018-06-29",3970.34,3975.57,3928.55,3970.34,28090],["2018-07-02",4059.15,4059.15,3891.98,3970.34,12440],["2018-07-03",4048.71,4064.38,4033.03,4043.48,2370],["2018-07-04",4022.59,4022.59,3818.84,3996.46,2300],["2018-07-05",4017.36,4017.36,3761.38,3965.12,10820],["2018-07-06",3954.67,3970.34,3918.1,3970.34,15050],["2018-07-09",3939.0,3939.0,3865.86,3907.65,23350],["2018-07-10",3824.07,3954.67,3813.62,3939.0,17070],["2018-07-11",3933.78,3939.0,3766.6,3886.76,35512],["2018-07-12",3667.34,4085.28,3667.34,3803.17,1290],["2018-07-13",3714.36,3897.21,3714.36,3850.19,22850],["2018-07-16",3771.83,3965.12,3771.83,3933.78,48460],["2018-07-17",3787.5,3959.9,3787.5,3939.0,49310],["2018-07-18",3918.1,3939.0,3897.21,3897.21,112920],["2018-07-19",3944.22,3944.22,3865.86,3918.1,60250],["2018-07-20",3907.65,3907.65,3834.52,3891.98,43330],["2018-07-23",3891.98,3907.65,3871.09,3886.76,7990],["2018-07-24",3891.98,3891.98,3818.84,3818.84,32610],["2018-07-25",3792.72,3944.22,3792.72,3933.78,23100],["2018-07-26",3865.86,3865.86,3813.62,3860.64,24310],["2018-07-27",3918.1,3918.1,3839.74,3839.74,5020],["2018-07-30",3839.74,3891.98,3839.74,3860.64,82380],["2018-07-31",3818.84,3980.79,3818.84,3954.67,77850],["2018-08-01",4022.59,4147.96,3954.67,4127.07,74680],["2018-08-02",4127.07,4132.29,3970.34,3975.57,53520],["2018-08-03",3970.34,4053.93,3933.78,3980.79,72050],["2018-08-06",3970.34,4090.5,3944.22,4048.71,82100],["2018-08-07",4100.95,4100.95,4022.59,4069.6,33740],["2018-08-08",4048.71,4100.95,3996.46,4095.72,39850],["2018-08-09",3891.98,4100.95,3891.98,4048.71,52390],["2018-08-10",3944.22,4048.71,3923.33,3949.45,11120],["2018-08-13",3949.45,4022.59,3891.98,3970.34,86010],["2018-08-14",4012.14,4012.14,3959.9,3996.46,28790],["2018-08-15",3897.21,3996.46,3897.21,3965.12,20930],["2018-08-16",3907.65,3959.9,3891.98,3907.65,11140],["2018-08-17",3891.98,4022.59,3891.98,3912.88,45210],["2018-08-20",3918.1,3996.46,3897.21,3959.9,81810],["2018-08-21",3897.21,3986.02,3897.21,3912.88,48180],["2018-08-22",3912.88,3959.9,3912.88,3959.9,24270],["2018-08-23",3918.1,3970.34,3891.98,3891.98,33860],["2018-08-24",3959.9,3959.9,3881.53,3881.53,11710],["2018-08-27",3881.53,3944.22,3865.86,3881.53,73100],["2018-08-28",3871.09,3912.88,3844.96,3876.31,69060],["2018-08-29",3871.09,3886.76,3839.74,3865.86,1252176],["2018-08-30",3918.1,3918.1,3829.29,3850.19,89980],["2018-08-31",3876.31,3891.98,3855.41,3891.98,1037290],["2018-09-04",3970.34,3970.34,3891.98,3907.65,1042490],["2018-09-05",3965.12,3965.12,3787.5,3865.86,474120],["2018-09-06",3876.31,3876.31,3813.62,3865.86,66250],["2018-09-07",3860.64,3871.09,3839.74,3871.09,170640],["2018-09-10",3886.76,3891.98,3844.96,3860.64,11340],["2018-09-11",3860.64,3881.53,3824.07,3876.31,47580],["2018-09-12",3939.0,3959.9,3876.31,3923.33,67160],["2018-09-13",4053.93,4074.83,3933.78,3933.78,41260],["2018-09-14",3933.78,3959.9,3918.1,3939.0,34190],["2018-09-17",4001.69,4012.14,3918.1,3939.0,48490],["2018-09-18",3970.34,3970.34,3886.76,3902.43,34670],["2018-09-19",3902.43,3970.34,3871.09,3891.98,124460],["2018-09-20",3891.98,3918.1,3813.62,3813.62,178620],["2018-09-21",3813.62,3944.22,3813.62,3918.1,90030],["2018-09-24",3970.34,3970.34,3891.98,3933.78,45890],["2018-09-25",3923.33,3933.78,3891.98,3918.1,32510],["2018-09-26",3891.98,3928.55,3891.98,3902.43,75210],["2018-09-27",3918.1,4174.09,3918.1,4174.09,345880],["2018-09-28",4325.59,4325.59,3975.57,4048.71,190940],["2018-10-01",4048.71,4153.19,4048.71,4069.6,92000],["2018-10-02",4022.59,4074.83,3970.34,4017.36,121240],["2018-10-03",3980.79,3996.46,3949.45,3970.34,114450],["2018-10-04",3965.12,4022.59,3954.67,4017.36,65150],["2018-10-05",4017.36,4017.36,3876.31,3876.31,35750],["2018-10-08",3886.76,3970.34,3886.76,3954.67,100100],["2018-10-09",3944.22,3944.22,3918.1,3939.0,48330],["2018-10-10",3928.55,3959.9,3918.1,3928.55,24000],["2018-10-11",3761.38,3813.62,3656.9,3761.38,138550],["2018-10-12",3698.69,3855.41,3656.9,3761.38,117480],["2018-10-15",3766.6,3803.17,3745.71,3761.38,167730],["2018-10-16",3761.38,3777.05,3756.15,3756.15,50840],["2018-10-17",3761.38,3860.64,3756.15,3860.64,108950],["2018-10-18",3787.5,3839.74,3761.38,3813.62,29250],["2018-10-19",3813.62,3813.62,3719.59,3730.03,19210],["2018-10-22",3724.81,3761.38,3698.69,3698.69,43580],["2018-10-23",3709.14,3719.59,3656.9,3656.9,22240],["2018-10-24",3656.9,3714.36,3557.64,3557.64,35080],["2018-10-25",3500.17,3500.17,3312.1,3447.93,67110],["2018-10-26",3541.96,3541.96,3343.45,3343.45,23930],["2018-10-29",3395.69,3395.69,3296.43,3359.12,36820],["2018-10-30",3369.57,3369.57,3322.55,3322.55,20600],["2018-10-31",3317.33,3317.33,3108.36,3108.36,241160],["2018-11-01",3186.72,3270.31,3134.48,3218.07,46520],["2018-11-02",3150.15,3244.19,3150.15,3191.95,28660],["2018-11-05",3181.5,3191.95,3129.26,3155.38,94800],["2018-11-06",3139.71,3155.38,3118.81,3118.81,62760],["2018-11-07",3092.69,3103.14,3024.78,3035.22,138650],["2018-11-08",3056.12,3155.38,3030.0,3066.57,292190],["2018-11-09",3035.22,3066.57,3024.78,3066.57,207940],["2018-11-12",3030.0,3077.02,3014.33,3077.02,176180],["2018-11-13",3035.22,3108.36,3030.0,3108.36,149660],["2018-11-14",3077.02,3301.65,3061.34,3270.31,131730],["2018-11-15",3291.21,3291.21,3238.96,3291.21,116300],["2018-11-16",3317.33,3317.33,3249.41,3291.21,72550],["2018-11-19",3238.96,3238.96,3087.46,3186.72,37190],["2018-11-20",3202.4,3202.4,3113.59,3176.28,46920],["2018-11-21",3087.46,3165.83,3082.24,3165.83,53130],["2018-11-22",3186.72,3186.72,3108.36,3155.38,9860],["2018-11-23",3238.96,3254.64,3108.36,3108.36,20350],["2018-11-26",3108.36,3108.36,3050.9,3050.9,46700],["2018-11-27",3050.9,3071.79,3035.22,3045.67,25730],["2018-11-28",3030.0,3061.34,3030.0,3035.22,32350],["2018-11-29",3030.0,3087.46,3030.0,3082.24,57170],["2018-11-30",3118.81,3181.5,3092.69,3181.5,155780],["2018-12-03",3077.02,3207.62,3077.02,3176.28,75000],["2018-12-04",3176.28,3176.28,3113.59,3160.6,36990],["2018-12-05",3165.83,3165.83,3134.48,3160.6,40400],["2018-12-06",3134.48,3155.38,3108.36,3108.36,66380],["2018-12-07",3160.6,3176.28,3134.48,3171.05,49540],["2018-12-10",3176.28,3197.17,3113.59,3186.72,19030],["2018-12-11",3176.28,3176.28,3113.59,3144.93,52970],["2018-12-12",3108.36,3291.21,3108.36,3280.76,464980],["2018-12-13",3291.21,3359.12,3275.53,3348.67,544680],["2018-12-14",3369.57,3380.02,3144.93,3186.72,74890],["2018-12-17",3352.64,3352.64,3223.92,3305.83,393040],["2018-12-18",3305.83,3417.0,3276.58,3276.58,198590],["2018-12-19",3364.34,3364.34,3223.92,3299.98,196650],["2018-12-20",3294.13,3329.24,3247.32,3299.98,10200],["2018-12-21",3247.32,3329.24,3247.32,3329.24,5450],["2018-12-24",3223.92,3329.24,3165.41,3171.26,79080],["2018-12-25",3171.26,3177.11,3013.28,3171.26,21150],["2018-12-26",3159.56,3159.56,3136.15,3147.86,4650],["2018-12-27",3112.75,3276.58,2948.92,3130.3,99430],["2018-12-28",3147.86,3147.86,2989.88,3077.64,33320],["2019-01-02",3077.64,3077.64,2989.88,3071.79,10060],["2019-01-03",2995.73,3083.49,2943.07,2954.77,318380],["2019-01-04",2913.81,2978.18,2896.26,2978.18,218640],["2019-01-07",2978.18,3101.05,2978.18,3036.69,222530],["2019-01-08",3036.69,3036.69,2907.96,2925.52,513780],["2019-01-09",3013.28,3036.69,2931.37,2984.03,375580],["2019-01-10",2925.52,3013.28,2925.52,2984.03,51310],["2019-01-11",2925.52,2984.03,2913.81,2925.52,110590],["2019-01-14",2913.81,2978.18,2913.81,2937.22,127930],["2019-01-15",2896.26,3089.35,2896.26,3077.64,60020],["2019-01-16",2972.32,3077.64,2954.77,3042.54,106930],["2019-01-17",3007.43,3060.09,2984.03,3060.09,45710],["2019-01-18",3054.24,3060.09,3013.28,3048.39,49200],["2019-01-21",2925.52,3188.81,2925.52,2960.62,29010],["2019-01-22",2943.07,2989.88,2913.81,2954.77,39480],["2019-01-23",2913.81,2972.32,2867.01,2925.52,33020],["2019-01-24",2878.71,3030.84,2878.71,3030.84,51300],["2019-01-25",2907.96,3024.98,2907.96,2907.96,15650],["2019-01-28",3013.28,3030.84,2937.22,2937.22,51220],["2019-01-29",3013.28,3071.79,2984.03,3030.84,154750],["2019-01-30",2937.22,3054.24,2937.22,3036.69,46350],["2019-01-31",3036.69,3054.24,2989.88,3048.39,70580],["2019-02-01",3071.79,3071.79,2989.88,3036.69,13130],["2019-02-11",3013.28,3024.98,3001.58,3024.98,13810],["2019-02-12",3101.05,3101.05,3001.58,3036.69,105910],["2019-02-13",3095.2,3095.2,3001.58,3060.09,9960],["2019-02-14",3060.09,3083.49,3001.58,3042.54,36720],["2019-02-15",3007.43,3042.54,2984.03,3001.58,44410],["2019-02-18",3036.69,3036.69,3001.58,3036.69,29440],["2019-02-19",3042.54,3042.54,2984.03,3001.58,77030],["2019-02-20",3036.69,3036.69,3001.58,3001.58,14800],["2019-02-21",3019.13,3019.13,2960.62,2995.73,31790],["2019-02-22",3007.43,3007.43,2972.32,2972.32,60200],["2019-02-25",2978.18,2995.73,2966.47,2984.03,141860],["2019-02-26",2984.03,3013.28,2972.32,2972.32,28930],["2019-02-27",2995.73,3030.84,2972.32,2984.03,41000],["2019-02-28",3013.28,3013.28,2925.52,2925.52,61330],["2019-03-01",2984.03,2984.03,2925.52,2954.77,16490],["2019-03-04",3024.98,3071.79,2989.88,3030.84,41140],["2019-03-05",3147.86,3147.86,3030.84,3130.3,155890],["2019-03-06",3130.3,3346.79,3130.3,3335.09,307830],["2019-03-07",3387.75,3563.28,3335.09,3563.28,356690],["2019-03-08",3510.62,3797.32,3510.62,3721.26,279980],["2019-03-11",3732.96,3797.32,3580.83,3797.32,286030],["2019-03-12",3686.15,3861.68,3686.15,3855.83,324210],["2019-03-13",3873.38,3873.38,3680.3,3744.66,266560],["2019-03-14",3627.64,3727.11,3580.83,3627.64,327070],["2019-03-15",3627.64,3744.66,3481.36,3569.13,121800],["2019-03-18",3487.22,3621.79,3487.22,3615.94,148160],["2019-03-19",3615.94,3621.79,3557.43,3557.43,70820],["2019-03-20",3785.62,3785.62,3487.22,3633.49,70500],["2019-03-21",3744.66,3773.92,3692.0,3692.0,108000],["2019-03-22",3686.15,3744.66,3598.39,3656.9,299990],["2019-03-25",3615.94,3715.41,3569.13,3627.64,141490],["2019-03-26",3721.26,3727.11,3686.15,3727.11,197830],["2019-03-27",3756.36,3756.36,3598.39,3598.39,28680],["2019-03-28",3598.39,3610.09,3557.43,3557.43,86280],["2019-03-29",3539.88,3627.64,3539.88,3563.28,88530],["2019-04-01",3569.13,3569.13,3534.02,3569.13,25580],["2019-04-02",3703.7,3703.7,3557.43,3615.94,96150],["2019-04-03",3627.64,3867.53,3627.64,3867.53,307960],["2019-04-04",3890.94,3890.94,3756.36,3809.02,157810],["2019-04-05",3832.43,3861.68,3803.17,3861.68,157400],["2019-04-08",3908.49,3908.49,3844.13,3890.94,426304],["2019-04-09",3890.94,3908.49,3779.77,3779.77,40410],["2019-04-10",3756.36,3797.32,3744.66,3797.32,58780],["2019-04-11",3773.92,3849.98,3721.26,3803.17,238290],["2019-04-12",3803.17,3803.17,3756.36,3773.92,360700],["2019-04-16",3715.41,3715.41,3627.64,3633.49,237300],["2019-04-17",3633.49,3732.96,3633.49,3645.19,117530],["2019-04-18",3686.15,3686.15,3645.19,3656.9,47300],["2019-04-19",3791.47,3791.47,3656.9,3668.6,21410],["2019-04-22",3633.49,3656.9,3633.49,3645.19,29800],["2019-04-23",3627.64,3627.64,3545.73,3592.53,192340],["2019-04-24",3615.94,3615.94,3557.43,3557.43,50640],["2019-04-25",3569.13,3621.79,3569.13,3615.94,63700],["2019-04-26",3569.13,3715.41,3569.13,3627.64,8360],["2019-05-02",3463.81,3680.3,3463.81,3627.64,20930],["2019-05-03",3668.6,3668.6,3522.32,3539.88,47400],["2019-05-06",3604.24,3604.24,3510.62,3563.28,26610],["2019-05-07",3563.28,3627.64,3528.17,3569.13,32850],["2019-05-08",3569.13,3592.53,3569.13,3574.98,55800],["2019-05-09",3522.32,3598.39,3522.32,3598.39,4360],["2019-05-10",3604.24,3604.24,3545.73,3580.83,5430],["2019-05-13",3645.19,3645.19,3498.92,3592.53,36130],["2019-05-14",3510.62,3569.13,3510.62,3569.13,10270],["2019-05-15",3510.62,3598.39,3487.22,3598.39,27340],["2019-05-16",3598.39,3621.79,3516.47,3592.53,96740],["2019-05-17",3621.79,3627.64,3551.58,3592.53,10500],["2019-05-20",3469.66,3656.9,3469.66,3656.9,126400],["2019-05-21",3574.98,3627.64,3569.13,3627.64,68100],["2019-05-22",3621.79,3627.64,3580.83,3627.64,19110],["2019-05-23",3545.73,3621.79,3545.73,3621.79,30080],["2019-05-24",3528.17,3627.64,3528.17,3621.79,259180],["2019-05-27",3686.15,3686.15,3569.13,3627.64,7010],["2019-05-28",3627.64,3715.41,3598.39,3715.41,35940],["2019-05-29",3715.41,3832.43,3686.15,3803.17,21980],["2019-05-30",3826.58,3826.58,3645.19,3645.19,28590],["2019-05-31",3744.66,3744.66,3621.79,3732.96,11880],["2019-06-03",3732.96,3826.58,3656.9,3756.36,39440],["2019-06-04",3756.36,3797.32,3668.6,3756.36,6900],["2019-06-05",3756.36,3803.17,3744.66,3773.92,54850],["2019-06-06",3744.66,3791.47,3744.66,3744.66,12050],["2019-06-07",3773.92,3779.77,3738.81,3744.66,8100],["2019-06-10",3744.66,3855.83,3744.66,3844.13,98410],["2019-06-11",3844.13,3844.13,3686.15,3826.58,28060],["2019-06-12",3849.98,3861.68,3803.17,3832.43,233980],["2019-06-13",3920.19,4095.72,3920.19,4095.72,331040],["2019-06-14",4154.23,4160.08,3943.6,3967.0,91980],["2019-06-17",3978.7,3978.7,3861.68,3949.45,81110],["2019-06-18",3920.19,3961.15,3803.17,3879.24,116470],["2019-06-19",3978.7,3978.7,3896.79,3914.34,70090],["2019-06-20",3873.38,3920.19,3814.87,3855.83,62090],["2019-06-21",3855.83,3914.34,3803.17,3832.43,173390],["2019-06-24",3838.28,3949.45,3832.43,3949.45,188980],["2019-06-25",3956.63,4021.26,3877.64,3935.09,49160],["2019-06-26",3935.09,3935.09,3662.21,3805.83,40610],["2019-06-27",3805.83,3899.18,3597.59,3597.59,34490],["2019-06-28",3734.02,3755.57,3690.94,3719.66,33670],["2019-07-01",3626.31,3949.45,3626.31,3827.37,30080],["2019-07-02",3841.74,3877.64,3734.02,3805.83,35720],["2019-07-03",3841.74,3841.74,3769.93,3841.74,9470],["2019-07-04",3827.37,3827.37,3676.58,3769.93,56120],["2019-07-05",3755.57,3949.45,3755.57,3913.54,114780],["2019-07-08",3949.45,3949.45,3899.18,3913.54,62780],["2019-07-09",3935.09,3935.09,3841.74,3841.74,32610],["2019-07-10",3870.46,3877.64,3769.93,3877.64,58260],["2019-07-11",3935.09,3949.45,3805.83,3899.18,92190],["2019-07-12",3899.18,3899.18,3805.83,3877.64,16150],["2019-07-15",3805.83,3906.36,3734.02,3892.0,87400],["2019-07-16",3841.74,3892.0,3769.93,3769.93,10030],["2019-07-17",3805.83,3805.83,3769.93,3769.93,18180],["2019-07-18",3741.2,3827.37,3734.02,3769.93,15810],["2019-07-19",3734.02,3798.65,3698.12,3748.38,49080],["2019-07-22",3798.65,3798.65,3662.21,3698.12,34570],["2019-07-23",3669.4,3769.93,3662.21,3769.93,4390],["2019-07-24",3669.4,3734.02,3590.41,3604.77,29220],["2019-07-25",3604.77,3719.66,3604.77,3626.31,19870],["2019-07-26",3604.77,3719.66,3604.77,3633.49,17050],["2019-07-29",3633.49,3683.76,3611.95,3662.21,12080],["2019-07-30",3690.94,3690.94,3604.77,3640.67,18270],["2019-07-31",3590.41,3640.67,3518.6,3590.41,22500],["2019-08-01",3518.6,3633.49,3461.15,3590.41,33190],["2019-08-02",3453.97,3583.23,3374.98,3583.23,31110],["2019-08-05",3590.41,3597.59,3482.69,3540.14,37760],["2019-08-06",3518.6,3518.6,3396.52,3418.07,45340],["2019-08-07",3245.73,3475.51,3245.73,3389.34,70320],["2019-08-08",3446.79,3446.79,3374.98,3439.61,22750],["2019-08-09",3374.98,3482.69,3374.98,3374.98,18340],["2019-08-12",3374.98,3382.16,3303.17,3374.98,38620],["2019-08-13",3310.36,3367.8,3231.37,3303.17,37260],["2019-08-14",3360.62,3360.62,3267.27,3303.17,35350],["2019-08-15",3231.37,3295.99,3159.56,3231.37,41230],["2019-08-16",3331.9,3331.9,3166.74,3166.74,54430],["2019-08-19",3166.74,3202.64,3102.11,3202.64,86020],["2019-08-20",3159.56,3202.64,3159.56,3202.64,27600],["2019-08-21",3166.74,3231.37,3159.56,3181.1,39510],["2019-08-22",3224.19,3403.71,3181.1,3274.45,30700],["2019-08-23",3374.98,3374.98,3274.45,3324.72,7450],["2019-08-26",3324.72,3324.72,3231.37,3303.17,2310],["2019-08-27",3303.17,3303.17,3173.92,3231.37,32090],["2019-08-28",3231.37,3303.17,3195.46,3231.37,32110],["2019-08-29",3231.37,3238.55,3181.1,3181.1,8800],["2019-08-30",3217.0,3353.44,3195.46,3195.46,24490],["2019-09-03",3231.37,3231.37,3159.56,3231.37,51840],["2019-09-04",3166.74,3231.37,3166.74,3188.28,11090],["2019-09-05",3217.0,3217.0,3188.28,3195.46,3610],["2019-09-06",3138.02,3231.37,3138.02,3145.2,10230],["2019-09-09",3195.46,3195.46,3138.02,3138.02,7000],["2019-09-10",3188.28,3188.28,3015.94,3123.65,1130],["2019-09-11",3195.46,3195.46,3037.48,3145.2,12810],["2019-09-12",3030.3,3159.56,3001.58,3051.85,71170],["2019-09-13",3051.85,3051.85,2994.4,3030.3,31230],["2019-09-16",3231.37,3231.37,3015.94,3030.3,96500],["2019-09-17",3080.57,3080.57,3008.76,3015.94,18510],["2019-09-18",3080.57,3080.57,3008.76,3015.94,57250],["2019-09-19",3073.39,3073.39,2994.4,3015.94,3170],["2019-09-20",3001.58,3138.02,3001.58,3030.3,35910],["2019-09-23",3001.58,3059.03,2994.4,3044.66,39260],["2019-09-24",3015.94,3015.94,2994.4,3015.94,13760],["2019-09-25",3001.58,3030.3,2980.04,3008.76,22190],["2019-09-26",3008.76,3008.76,2958.5,2980.04,58550],["2019-09-27",2958.5,3001.58,2958.5,2987.22,38300],["2019-09-30",2987.22,2987.22,2915.41,2922.59,62410],["2019-10-01",3001.58,3001.58,2929.77,2987.22,51910],["2019-10-02",3001.58,3001.58,2951.31,2980.04,7050],["2019-10-03",2922.59,2994.4,2872.33,2994.4,106710],["2019-10-04",3001.58,3044.66,2980.04,3044.66,28650],["2019-10-07",3001.58,3037.48,3001.58,3001.58,12180],["2019-10-08",3001.58,3008.76,2944.13,3008.76,36700],["2019-10-09",2893.87,3001.58,2893.87,2944.13,2910],["2019-10-10",2944.13,3001.58,2915.41,2994.4,22820],["2019-10-11",3001.58,3001.58,2929.77,2994.4,93050],["2019-10-14",2944.13,2987.22,2929.77,2987.22,41290],["2019-10-15",2987.22,3001.58,2944.13,3001.58,21540],["2019-10-16",2944.13,3209.82,2944.13,3209.82,82190],["2019-10-17",3432.43,3432.43,3432.43,3432.43,107370],["2019-10-18",3446.79,3583.23,3425.25,3425.25,141790],["2019-10-21",3425.25,3518.6,3410.89,3446.79,36790],["2019-10-22",3446.79,3446.79,3231.37,3231.37,14620],["2019-10-23",3303.17,3303.17,3102.11,3245.73,75080],["2019-10-24",3159.56,3260.09,3159.56,3245.73,29880],["2019-10-25",3245.73,3245.73,3224.19,3245.73,5100],["2019-10-28",3245.73,3245.73,3023.12,3195.46,19740],["2019-10-29",3123.65,3195.46,3094.93,3094.93,39850],["2019-10-30",3094.93,3188.28,3015.94,3188.28,49450],["2019-10-31",3051.85,3138.02,3001.58,3001.58,45640],["2019-11-01",2922.59,3015.94,2922.59,2972.86,31240],["2019-11-04",3059.03,3059.03,2972.86,3015.94,49090],["2019-11-05",3015.94,3087.75,3001.58,3080.57,99510],["2019-11-06",3087.75,3217.0,3087.75,3166.74,22510],["2019-11-07",3159.56,3310.36,3087.75,3159.56,24990],["2019-11-08",3159.56,3267.27,3102.11,3195.46,2550],["2019-11-11",3087.75,3181.1,3037.48,3159.56,8060],["2019-11-12",3023.12,3224.19,3023.12,3145.2,4540],["2019-11-13",3123.65,3188.28,3123.65,3188.28,1760],["2019-11-14",3188.28,3188.28,3030.3,3181.1,81160],["2019-11-15",3037.48,3152.38,3037.48,3152.38,19170],["2019-11-18",3159.56,3159.56,3051.85,3130.83,7480],["2019-11-19",3037.48,3138.02,3037.48,3130.83,8740],["2019-11-20",3044.66,3094.93,3030.3,3094.93,17340],["2019-11-21",3145.2,3145.2,3023.12,3023.12,7520],["2019-11-22",3145.2,3145.2,2994.4,2994.4,19380],["2019-11-25",2987.22,3044.66,2987.22,3044.66,38470],["2019-11-26",2980.04,3073.39,2980.04,3073.39,9030],["2019-11-27",3073.39,3073.39,2980.04,2980.04,70],["2019-11-28",2980.04,3051.85,2958.5,2980.04,6590],["2019-11-29",3173.92,3173.92,3173.92,3173.92,10],["2019-12-02",3015.94,3173.92,2980.04,3051.85,7970],["2019-12-03",3116.47,3116.47,2965.68,3015.94,12600],["2019-12-04",3102.11,3102.11,2951.31,2965.68,910],["2019-12-05",2951.31,3015.94,2944.13,2980.04,18250],["2019-12-06",2929.77,3008.76,2929.77,3008.76,31750],["2019-12-09",2922.59,3159.56,2922.59,3073.39,24300],["2019-12-10",3073.39,3073.39,2893.87,3008.76,17170],["2019-12-11",2944.13,3044.66,2944.13,3008.76,13380],["2019-12-12",3109.29,3109.29,2972.86,3008.76,3020],["2019-12-13",3008.76,3087.75,3008.76,3087.75,6010],["2019-12-16",2972.86,3066.21,2958.5,2980.04,24350],["2019-12-17",3073.39,3073.39,2951.31,2972.86,69900],["2019-12-18",3037.48,3037.48,2972.86,2972.86,9700],["2019-12-19",2972.86,2994.4,2972.86,2994.4,8010],["2019-12-20",3001.58,3001.58,2944.13,2994.4,22430],["2019-12-23",2965.68,2994.4,2944.13,2965.68,19240],["2019-12-24",2936.95,2980.04,2922.59,2980.04,16630],["2019-12-25",3001.58,3001.58,2944.13,2980.04,42120],["2019-12-26",2944.13,2980.04,2915.41,2972.86,36890],["2019-12-27",2980.04,2980.04,2872.33,2958.5,19220],["2019-12-30",2893.87,2972.86,2893.87,2908.23,11320],["2019-12-31",2944.13,2958.5,2872.33,2908.23,16870],["2020-01-02",2872.33,2972.86,2872.33,2944.13,26320],["2020-01-03",2886.69,2958.5,2886.69,2958.5,15690],["2020-01-06",2958.5,2958.5,2872.33,2929.77,37690],["2020-01-07",2872.33,2929.77,2857.96,2879.51,48440],["2020-01-08",2958.5,2958.5,2843.6,2843.6,12920],["2020-01-09",2908.23,2908.23,2807.7,2872.33,16850],["2020-01-10",2872.33,2872.33,2822.06,2872.33,99610],["2020-01-13",2836.42,2872.33,2814.88,2872.33,18310],["2020-01-14",2872.33,2872.33,2872.33,2872.33,45640],["2020-01-15",2872.33,2872.33,2822.06,2872.33,3050],["2020-01-16",2822.06,2908.23,2822.06,2836.42,11260],["2020-01-17",2936.95,2936.95,2800.52,2872.33,15150],["2020-01-20",2872.33,2872.33,2685.62,2850.78,57530],["2020-01-21",2807.7,2908.23,2807.7,2886.69,16730],["2020-01-22",2872.33,2972.86,2872.33,2908.23,5110],["2020-01-30",2872.33,2972.86,2728.71,2836.42,62160],["2020-01-31",2822.06,2822.06,2764.61,2800.52,19110],["2020-02-03",2951.31,2951.31,2656.9,2800.52,17680],["2020-02-04",2800.52,2800.52,2728.71,2735.89,26720],["2020-02-05",2735.89,2922.59,2735.89,2822.06,7000],["2020-02-06",2685.62,2836.42,2685.62,2822.06,8300],["2020-02-07",2872.33,2872.33,2764.61,2850.78,27960],["2020-02-10",2850.78,2951.31,2850.78,2850.78,16340],["2020-02-11",2750.25,2929.77,2750.25,2908.23,2640],["2020-02-12",2872.33,2936.95,2836.42,2922.59,12800],["2020-02-13",2922.59,2922.59,2814.88,2814.88,1110],["2020-02-14",2757.43,2944.13,2743.07,2800.52,7400],["2020-02-17",2807.7,2936.95,2771.79,2908.23,8260],["2020-02-18",2814.88,2944.13,2814.88,2936.95,22190],["2020-02-19",2936.95,2936.95,2814.88,2915.41,2350],["2020-02-20",2915.41,2929.77,2814.88,2886.69,14480],["2020-02-21",2936.95,2936.95,2750.25,2879.51,44230],["2020-02-24",2872.33,2872.33,2728.71,2814.88,17460],["2020-02-25",2814.88,2814.88,2728.71,2814.88,9570],["2020-02-26",2807.7,2829.24,2728.71,2743.07,17910],["2020-02-27",2807.7,2807.7,2735.89,2793.34,4780],["2020-02-28",2800.52,2800.52,2728.71,2793.34,15780],["2020-03-02",2807.7,2829.24,2800.52,2800.52,5130],["2020-03-03",2764.61,2807.7,2606.64,2793.34,25200],["2020-03-04",2793.34,2793.34,2786.16,2786.16,760],["2020-03-05",2800.52,2807.7,2743.07,2807.7,8540],["2020-03-06",2800.52,2800.52,2728.71,2793.34,6240],["2020-03-09",2664.08,2786.16,2599.45,2678.44,74460],["2020-03-10",2678.44,2735.89,2520.47,2714.35,35390],["2020-03-11",2678.44,2714.35,2678.44,2707.17,155560],["2020-03-12",2685.62,2692.81,2520.47,2656.9,237970],["2020-03-13",2484.56,2656.9,2484.56,2656.9,59010],["2020-03-16",2656.9,2728.71,2656.9,2692.81,29570],["2020-03-17",2800.52,2800.52,2685.62,2692.81,4730],["2020-03-18",2692.81,2786.16,2692.81,2721.53,83920],["2020-03-19",2721.53,2721.53,2542.01,2685.62,6080],["2020-03-20",2685.62,2685.62,2642.54,2642.54,13210],["2020-03-23",2642.54,2642.54,2463.02,2463.02,31570],["2020-03-24",2290.68,2513.28,2290.68,2498.92,64080],["2020-03-25",2585.09,2628.18,2391.21,2628.18,12420],["2020-03-26",2628.18,2628.18,2621.0,2621.0,2820],["2020-03-27",2448.66,2556.37,2441.48,2527.65,22130],["2020-03-30",2369.67,2621.0,2355.31,2376.85,148070],["2020-03-31",2513.28,2542.01,2376.85,2513.28,57310],["2020-04-01",2398.39,2585.09,2398.39,2577.91,8210],["2020-04-03",2513.28,2656.9,2513.28,2635.36,24110],["2020-04-06",2656.9,2728.71,2656.9,2728.71,39760],["2020-04-07",2800.52,2800.52,2570.73,2728.71,19960],["2020-04-08",2728.71,2764.61,2656.9,2721.53,34560],["2020-04-09",2793.34,2800.52,2692.81,2764.61,27660],["2020-04-10",2656.9,2793.34,2656.9,2728.71,34690],["2020-04-13",2628.18,2829.24,2628.18,2728.71,9480],["2020-04-14",2757.43,2814.88,2692.81,2728.71,41560],["2020-04-15",2728.71,2836.42,2692.81,2699.99,61030],["2020-04-16",2699.99,2800.52,2656.9,2664.08,23700],["2020-04-17",2764.61,2764.61,2757.43,2764.61,1180],["2020-04-20",2764.61,2764.61,2692.81,2750.25,24410],["2020-04-21",2750.25,2750.25,2606.64,2649.72,130950],["2020-04-22",2549.19,2664.08,2549.19,2664.08,27530],["2020-04-23",2671.26,2671.26,2628.18,2628.18,126280],["2020-04-24",2656.9,2678.44,2656.9,2671.26,159830],["2020-04-27",2728.71,2764.61,2621.0,2714.35,199670],["2020-04-28",2728.71,2728.71,2692.81,2728.71,23120],["2020-04-29",2735.89,2743.07,2692.81,2699.99,79660],["2020-05-04",2621.0,2692.81,2585.09,2585.09,1088800],["2020-05-05",2585.09,2649.72,2585.09,2642.54,2543900],["2020-05-06",2592.27,2728.71,2592.27,2592.27,2518370],["2020-05-07",2585.09,2656.9,2585.09,2592.27,130950],["2020-05-08",2764.61,2771.79,2656.9,2757.43,2730198],["2020-05-11",2814.88,2843.6,2585.09,2585.09,1074170],["2020-05-12",2728.71,2764.61,2649.72,2764.61,2590390],["2020-05-13",2764.61,2872.33,2664.08,2786.16,831847],["2020-05-14",2786.16,2944.13,2743.07,2901.05,72070],["2020-05-15",2944.13,2987.22,2800.52,2879.51,312610],["2020-05-18",2879.51,2994.4,2879.51,2994.4,110150],["2020-05-19",3015.94,3123.65,2922.59,2951.31,188360],["2020-05-20",3015.94,3015.94,2915.41,2994.4,530590],["2020-05-21",2994.4,2994.4,2886.69,2908.23,80110],["2020-05-22",2908.23,2972.86,2901.05,2908.23,25830],["2020-05-25",2922.59,2972.86,2893.87,2893.87,54260],["2020-05-26",2893.87,3094.93,2893.87,2987.22,119050],["2020-05-27",3123.65,3188.28,3023.12,3181.1,143070],["2020-05-28",3188.28,3288.81,3059.03,3059.03,136270],["2020-05-29",3159.56,3159.56,2987.22,3001.58,48950],["2020-06-01",3202.64,3202.64,3094.93,3181.1,146320],["2020-06-02",3288.81,3295.99,3159.56,3159.56,121940],["2020-06-03",3181.1,3181.1,3130.83,3138.02,95270],["2020-06-04",3173.92,3288.81,3152.38,3288.81,174280],["2020-06-05",3288.81,3439.61,3166.74,3367.8,146760],["2020-06-08",3497.06,3518.6,3446.79,3497.06,271480],["2020-06-09",3590.41,3741.2,3446.79,3726.84,356160],["2020-06-10",3726.84,3913.54,3669.4,3805.83,148700],["2020-06-11",3805.83,3913.54,3540.14,3540.14,279880],["2020-06-12",3317.54,3482.69,3303.17,3339.08,157790],["2020-06-15",3439.61,3439.61,3303.17,3303.17,161780],["2020-06-16",3303.17,3410.89,3303.17,3403.71,87000],["2020-06-17",3475.51,3475.51,3339.08,3396.52,65650],["2020-06-18",3396.52,3396.52,3267.27,3331.9,132180],["2020-06-19",3360.62,3367.8,3267.27,3339.08,53340],["2020-06-22",3281.63,3353.44,3274.45,3303.17,77400],["2020-06-23",3317.54,3317.54,3231.37,3295.99,57010],["2020-06-24",3274.45,3346.26,3231.37,3245.73,34060],["2020-06-25",3238.55,3238.55,3159.56,3159.56,72170],["2020-06-26",3152.38,3231.37,3130.83,3188.28,8740],["2020-06-29",3188.28,3188.28,3066.21,3080.57,106870],["2020-06-30",3023.12,3087.75,3015.94,3080.57,18070],["2020-07-01",3080.57,3109.29,3044.66,3109.29,50140],["2020-07-02",3109.29,3109.29,2987.22,3066.21,53760],["2020-07-03",3080.57,3080.57,2965.68,3044.66,46270],["2020-07-06",3051.85,3195.46,3051.85,3130.83,37880],["2020-07-07",3188.28,3188.28,3094.93,3109.29,48230],["2020-07-08",3030.3,3159.56,3030.3,3102.11,23540],["2020-07-09",3102.11,3202.64,3051.85,3195.46,25950],["2020-07-10",3231.37,3231.37,3159.56,3202.64,26720],["2020-07-13",3202.64,3267.27,3166.74,3224.19,64730],["2020-07-14",3260.09,3260.09,3159.56,3188.28,56860],["2020-07-15",3224.19,3224.19,3030.3,3030.3,20010],["2020-07-16",3209.82,3209.82,3037.48,3123.65,21240],["2020-07-17",3087.75,3138.02,3051.85,3123.65,23480],["2020-07-20",3102.11,3102.11,3051.85,3051.85,15740],["2020-07-21",3051.85,3080.57,3030.3,3037.48,11430],["2020-07-22",3001.58,3209.82,3001.58,3015.94,16470],["2020-07-23",3023.12,3094.93,2980.04,3015.94,100220],["2020-07-24",2980.04,3008.76,2872.33,3008.76,131800],["2020-07-27",2800.52,3001.58,2800.52,2814.88,107140],["2020-07-28",2944.13,2944.13,2728.71,2879.51,9890],["2020-07-29",2707.17,2872.33,2707.17,2872.33,2160],["2020-07-30",2936.95,2936.95,2936.95,2936.95,210],["2020-07-31",2936.95,3073.39,2929.77,3073.39,74520],["2020-08-03",3130.83,3130.83,3087.75,3087.75,1040],["2020-08-04",3159.56,3159.56,2879.51,3073.39,32890],["2020-08-05",3123.65,3217.0,2965.68,3159.56,42180],["2020-08-06",3188.28,3188.28,3015.94,3159.56,8280],["2020-08-07",2958.5,3152.38,2958.5,3087.75,4060],["2020-08-10",2965.68,3152.38,2965.68,3030.3,37350],["2020-08-11",3015.94,3138.02,3015.94,3059.03,17520],["2020-08-12",2987.22,3044.66,2980.04,3044.66,27580],["2020-08-13",2987.22,3044.66,2965.68,3015.94,44370],["2020-08-14",3015.94,3102.11,2944.13,3008.76,8290],["2020-08-17",2944.13,3008.76,2807.7,2951.31,102630],["2020-08-18",2872.33,2987.22,2872.33,2980.04,12360],["2020-08-19",2980.04,3001.58,2836.42,2980.04,58580],["2020-08-20",2901.05,2958.5,2901.05,2958.5,34790],["2020-08-21",2958.5,2980.04,2936.95,2951.31,51340],["2020-08-24",2893.87,3001.58,2893.87,2987.22,5120],["2020-08-25",2944.13,2965.68,2915.41,2922.59,68170],["2020-08-26",2965.68,3087.75,2922.59,3073.39,73620],["2020-08-27",3073.39,3087.75,3030.3,3087.75,30370],["2020-08-28",3087.75,3303.17,3059.03,3260.09,316060],["2020-08-31",3267.27,3267.27,3181.1,3209.82,99070],["2020-09-01",3231.37,3238.55,3159.56,3159.56,37500],["2020-09-03",3102.11,3181.1,3102.11,3159.56,62580],["2020-09-04",3145.2,3159.56,3094.93,3102.11,73810],["2020-09-07",3102.11,3145.2,3102.11,3102.11,40740],["2020-09-08",3109.29,3173.92,3109.29,3166.74,42790],["2020-09-09",3195.46,3195.46,3138.02,3159.56,46250],["2020-09-10",3173.92,3267.27,3173.92,3245.73,263240],["2020-09-11",3267.27,3446.79,3245.73,3446.79,1170840],["2020-09-14",3590.41,3655.03,3497.06,3590.41,160520],["2020-09-15",3518.6,3518.6,3360.62,3374.98,237640],["2020-09-16",3346.26,3374.98,3195.46,3281.63,351640],["2020-09-17",3382.16,3425.25,3303.17,3374.98,161790],["2020-09-18",3281.63,3374.98,3281.63,3324.72,41490],["2020-09-21",3374.98,3374.98,3231.37,3295.99,162420],["2020-09-22",3295.99,3303.17,3245.73,3288.81,113860],["2020-09-23",3288.81,3374.98,3288.81,3317.54,158760],["2020-09-24",3317.54,3360.62,3274.45,3281.63,327750],["2020-09-25",3339.08,3339.08,3224.19,3231.37,87610],["2020-09-28",3224.19,3274.45,3224.19,3238.55,149370],["2020-09-29",3238.55,3295.99,3130.83,3159.56,320610],["2020-09-30",3159.56,3159.56,3102.11,3102.11,140790],["2020-10-01",3288.81,3288.81,3123.65,3209.82,73150],["2020-10-02",3130.83,3202.64,3015.94,3123.65,172050],["2020-10-05",3094.93,3252.91,3094.93,3217.0,87710],["2020-10-06",3181.1,3209.82,3152.38,3195.46,97230],["2020-10-07",3166.74,3231.37,3159.56,3195.46,188290],["2020-10-08",3209.82,3217.0,3166.74,3166.74,74350],["2020-10-09",3217.0,3217.0,3145.2,3159.56,16450],["2020-10-12",3209.82,3231.37,3094.93,3116.47,78430],["2020-10-13",3116.47,3116.47,3030.3,3109.29,93490],["2020-10-14",3051.85,3195.46,3051.85,3123.65,45210],["2020-10-15",3116.47,3116.47,3037.48,3059.03,67480],["2020-10-16",3059.03,3152.38,3015.94,3152.38,73620],["2020-10-19",3195.46,3195.46,3087.75,3152.38,16580],["2020-10-20",3044.66,3123.65,3044.66,3051.85,19680],["2020-10-21",3051.85,3123.65,3037.48,3073.39,49480],["2020-10-22",3030.3,3145.2,3015.94,3073.39,25270],["2020-10-23",3130.83,3130.83,3015.94,3023.12,47170],["2020-10-26",3023.12,3023.12,2972.86,2972.86,23750],["2020-10-27",2965.68,2965.68,2872.33,2872.33,62370],["2020-10-28",2872.33,2908.23,2807.7,2836.42,46580],["2020-10-29",2800.52,3030.3,2800.52,2836.42,5530],["2020-10-30",2807.7,2936.95,2800.52,2807.7,38960],["2020-11-02",2901.05,2901.05,2786.16,2865.14,20320],["2020-11-03",2929.77,2929.77,2807.7,2872.33,12200],["2020-11-04",2965.68,2965.68,2843.6,2893.87,17170],["2020-11-05",2922.59,3087.75,2872.33,3051.85,260910],["2020-11-06",2987.22,3066.21,2980.04,3051.85,6370],["2020-11-09",3073.39,3080.57,2944.13,3044.66,28440],["2020-11-10",3066.21,3066.21,2951.31,3037.48,27550],["2020-11-11",3015.94,3037.48,2965.68,3030.3,38870],["2020-11-12",3023.12,3023.12,2958.5,2965.68,12470],["2020-11-13",2972.86,2987.22,2922.59,2965.68,4100],["2020-11-16",2922.59,3015.94,2922.59,3015.94,29790],["2020-11-17",2980.04,2980.04,2944.13,2958.5,21150],["2020-11-18",2980.04,2980.04,2922.59,2922.59,76630],["2020-11-19",2922.59,3037.48,2922.59,3015.94,85150],["2020-11-20",2944.13,3059.03,2944.13,3044.66,47330],["2020-11-23",3073.39,3073.39,2908.23,3044.66,55620],["2020-11-24",3044.66,3044.66,2908.23,2908.23,87620],["2020-11-25",2922.59,3030.3,2922.59,2958.5,69730],["2020-11-26",2944.13,2958.5,2944.13,2951.31,63170],["2020-11-27",2972.86,2994.4,2944.13,2965.68,15340],["2020-11-30",2965.68,3044.66,2951.31,2951.31,47810],["2020-12-01",2980.04,2980.04,2915.41,2944.13,39870],["2020-12-02",2972.86,2972.86,2915.41,2965.68,54870],["2020-12-03",2965.68,3015.94,2922.59,3015.94,171270],["2020-12-04",3015.94,3073.39,3015.94,3023.12,65660],["2020-12-07",3051.85,3209.82,3030.3,3181.1,85250],["2020-12-08",3123.65,3217.0,3094.93,3209.82,182240],["2020-12-09",3252.91,3267.27,3181.1,3188.28,96240],["2020-12-10",3166.74,3188.28,3123.65,3130.83,69180],["2020-12-11",3130.83,3195.46,3130.83,3159.56,86850],["2020-12-14",3130.83,3195.46,3102.11,3152.38,77650],["2020-12-15",3152.38,3231.37,3123.65,3145.2,108970],["2020-12-16",3188.28,3245.73,3109.29,3224.19,149250],["2020-12-17",3224.19,3224.19,3166.74,3217.0,23630],["2020-12-18",3217.0,3231.37,3159.56,3217.0,90410],["2020-12-21",3303.17,3331.9,3238.55,3245.73,62500],["2020-12-22",3245.73,3468.33,3245.73,3468.33,322800],["2020-12-23",3705.3,3705.3,3705.3,3705.3,86490],["2020-12-24",3834.55,3834.55,3446.79,3662.21,312640],["2020-12-25",3453.97,3662.21,3453.97,3662.21,188360],["2020-12-28",3676.58,3913.54,3676.58,3877.64,448090],["2020-12-29",3913.54,3985.35,3841.74,3927.91,242900],["2020-12-30",3927.91,3949.45,3877.64,3877.64,337060],["2020-12-31",3877.64,3877.64,3676.58,3676.58,143070],["2021-01-04",3676.58,3870.46,3676.58,3834.55,109400],["2021-01-05",3769.93,3870.46,3769.93,3798.65,107800],["2021-01-06",3870.46,3870.46,3748.38,3777.11,160100],["2021-01-07",3791.47,3827.37,3741.2,3762.75,244900],["2021-01-08",3769.93,3834.55,3755.57,3805.83,442000],["2021-01-11",3805.83,4049.98,3805.83,3985.35,323500],["2021-01-12",4014.07,4014.07,3913.54,3992.53,132800],["2021-01-13",3949.45,3978.17,3834.55,3834.55,313100],["2021-01-14",3834.55,3906.36,3769.93,3856.1,126600],["2021-01-15",3877.64,4057.16,3856.1,3956.63,354000],["2021-01-18",4057.16,4093.06,4014.07,4078.7,173900],["2021-01-19",4078.7,4085.88,3877.64,3949.45,204600],["2021-01-20",3949.45,3949.45,3676.58,3827.37,54000],["2021-01-21",3841.74,4021.26,3827.37,3985.35,189900],["2021-01-22",3985.35,3985.35,3791.47,3913.54,74100],["2021-01-25",3913.54,3935.09,3913.54,3927.91,99900],["2021-01-26",3884.82,3942.27,3741.2,3863.28,176200],["2021-01-27",3712.48,3813.01,3597.59,3604.77,188000],["2021-01-28",3410.89,3583.23,3353.44,3353.44,170200],["2021-01-29",3195.46,3418.07,3166.74,3374.98,116600],["2021-02-01",3209.82,3425.25,3181.1,3188.28,118800],["2021-02-02",3382.16,3382.16,3238.55,3360.62,39400],["2021-02-03",3497.06,3590.41,3303.17,3590.41,111900],["2021-02-04",3590.41,3734.02,3518.6,3726.84,41500],["2021-02-05",3698.12,3949.45,3554.5,3949.45,72100],["2021-02-08",3827.37,3827.37,3676.58,3676.58,176100],["2021-02-09",3676.58,3784.29,3662.21,3762.75,48800],["2021-02-17",3841.74,3985.35,3518.6,3985.35,116100],["2021-02-18",3913.54,3920.72,3769.93,3784.29,280200],["2021-02-19",3805.83,3805.83,3748.38,3748.38,294200],["2021-02-22",3834.55,3834.55,3748.38,3748.38,55600],["2021-02-23",3805.83,3805.83,3698.12,3705.3,191200],["2021-02-24",3791.47,3791.47,3662.21,3698.12,88200],["2021-02-25",3698.12,3726.84,3683.76,3705.3,20300],["2021-02-26",3662.21,3719.66,3655.03,3705.3,27000],["2021-03-01",3705.3,3734.02,3662.21,3712.48,41400],["2021-03-02",3734.02,3734.02,3662.21,3712.48,53900],["2021-03-03",3726.84,3769.93,3683.76,3769.93,142600],["2021-03-04",3805.83,3841.74,3662.21,3669.4,225800],["2021-03-05",3669.4,3920.72,3655.03,3920.72,782100],["2021-03-08",4014.07,4193.6,4014.07,4193.6,541600],["2021-03-09",4164.87,4179.23,3949.45,4164.87,253600],["2021-03-10",4021.26,4128.97,3956.63,4064.34,204800],["2021-03-11",3985.35,4093.06,3985.35,4057.16,200000],["2021-03-12",3992.53,4157.69,3985.35,4021.26,151100],["2021-03-15",4006.89,4222.32,3877.64,4222.32,285900],["2021-03-16",4222.32,4229.5,4093.06,4150.51,208100],["2021-03-17",4222.32,4222.32,3877.64,4164.87,303900],["2021-03-18",4136.15,4164.87,4028.44,4093.06,79400],["2021-03-19",4093.06,4093.06,3963.81,4057.16,188200],["2021-03-22",4042.8,4057.16,4021.26,4035.62,208800],["2021-03-23",4035.62,4035.62,3963.81,3963.81,169200],["2021-03-24",3963.81,4236.68,3913.54,4150.51,597600],["2021-03-25",4243.86,4301.31,4093.06,4222.32,548300],["2021-03-26",4222.32,4222.32,3949.45,4021.26,400100],["2021-03-29",4021.26,4128.97,4021.26,4128.97,472900],["2021-03-30",4128.97,4128.97,4035.62,4042.8,486400],["2021-03-31",4042.8,4128.97,4035.62,4071.52,473000],["2021-04-01",4071.52,4100.24,4021.26,4078.7,196900],["2021-04-02",4078.7,4308.49,4035.62,4265.4,699200],["2021-04-05",4265.4,4301.31,4236.68,4279.76,516500],["2021-04-06",4279.76,4516.73,4243.86,4416.2,989400],["2021-04-07",4444.92,4595.72,4444.92,4567.0,544300],["2021-04-08",4595.72,4739.34,4523.91,4567.0,892500],["2021-04-09",4567.0,4567.0,4452.1,4559.82,435500],["2021-04-12",4631.62,4875.77,4531.09,4875.77,1084900],["2021-04-13",4875.77,4961.94,4631.62,4703.43,761700],["2021-04-14",4595.72,4882.95,4531.09,4868.59,595600],["2021-04-15",4868.59,4882.95,4674.71,4739.34,351000],["2021-04-16",4739.34,4739.34,4437.74,4452.1,453500],["2021-04-19",4739.34,4753.7,4531.09,4631.62,315300],["2021-04-20",4559.82,4631.62,4437.74,4459.29,312800],["2021-04-22",4495.19,4495.19,4164.87,4164.87,455500],["2021-04-23",4021.26,4416.2,4021.26,4416.2,417700],["2021-04-26",4444.92,4444.92,4128.97,4258.22,193700],["2021-04-27",4186.41,4236.68,4064.34,4114.61,154200],["2021-04-28",4401.84,4401.84,4164.87,4236.68,70500],["2021-04-29",4164.87,4236.68,4100.24,4193.6,175900],["2021-05-04",3949.45,4093.06,3906.36,3920.72,241300],["2021-05-05",4014.07,4049.98,3942.27,3985.35,117200],["2021-05-06",4021.26,4021.26,3884.82,3884.82,187900],["2021-05-07",3841.74,3927.91,3698.12,3698.12,260200],["2021-05-10",3698.12,3762.75,3662.21,3698.12,161700],["2021-05-11",3698.12,3805.83,3698.12,3719.66,140400],["2021-05-12",3762.75,3856.1,3741.2,3777.11,147200],["2021-05-13",3805.83,3913.54,3769.93,3884.82,253500],["2021-05-14",3884.82,3913.54,3848.92,3877.64,89000],["2021-05-17",3877.64,3942.27,3784.29,3813.01,98900],["2021-05-18",3734.02,3834.55,3734.02,3827.37,85900],["2021-05-19",3827.37,3827.37,3734.02,3734.02,90900],["2021-05-20",3798.65,3798.65,3712.48,3734.02,72600],["2021-05-21",3734.02,3834.55,3626.31,3805.83,300400],["2021-05-24",3805.83,3856.1,3798.65,3841.74,83300],["2021-05-25",3942.27,3942.27,3813.01,3813.01,70600],["2021-05-26",3813.01,3841.74,3698.12,3791.47,171800],["2021-05-27",3769.93,3769.93,3662.21,3662.21,108300],["2021-05-28",3640.67,3676.58,3590.41,3633.49,137900],["2021-05-31",3633.49,3676.58,3590.41,3597.59,141000],["2021-06-01",3590.41,3662.21,3568.86,3647.85,138200],["2021-06-02",3604.77,3662.21,3590.41,3655.03,168400],["2021-06-03",3655.03,3798.65,3655.03,3784.29,125700],["2021-06-04",3805.83,3805.83,3676.58,3784.29,239600],["2021-06-07",3741.2,3913.54,3734.02,3805.83,326700],["2021-06-08",3913.54,3942.27,3805.83,3805.83,216800],["2021-06-09",3805.83,3813.01,3662.21,3805.83,128500],["2021-06-10",3805.83,3805.83,3705.3,3798.65,57200],["2021-06-11",3734.02,3805.83,3734.02,3805.83,77200],["2021-06-14",3777.11,3805.83,3762.75,3769.93,38400],["2021-06-15",3748.38,3798.65,3741.2,3784.29,77400],["2021-06-16",3741.2,3798.65,3741.2,3791.47,87900],["2021-06-17",3798.65,3899.18,3798.65,3892.0,222800],["2021-06-18",3877.64,3913.54,3863.28,3899.18,239700],["2021-06-21",4014.07,4014.07,3899.18,3949.45,288300],["2021-06-22",3949.45,3956.63,3913.54,3942.27,139400],["2021-06-23",3884.82,3913.54,3805.83,3899.18,72400],["2021-06-24",3899.18,3899.18,3805.83,3870.46,75800],["2021-06-25",3870.46,3870.46,3769.93,3784.29,112600],["2021-06-28",3784.29,3906.36,3784.29,3906.36,108300],["2021-06-29",3970.99,3970.99,3798.65,3877.64,116600],["2021-06-30",3877.64,4143.33,3877.64,4143.33,638500],["2021-07-01",4430.56,4430.56,4423.38,4430.56,644300],["2021-07-02",4567.0,4581.36,4236.68,4301.31,375600],["2021-07-05",4164.87,4164.87,4006.89,4006.89,603200],["2021-07-06",3877.64,4093.06,3769.93,3769.93,534300],["2021-07-07",3712.48,3949.45,3705.3,3949.45,188500],["2021-07-08",3949.45,4085.88,3777.11,3963.81,174700],["2021-07-09",3942.27,3949.45,3820.19,3820.19,122600],["2021-07-12",3820.19,3827.37,3554.5,3568.86,289100],["2021-07-13",3590.41,3734.02,3568.86,3683.76,111700],["2021-07-14",3669.4,3726.84,3568.86,3655.03,126500],["2021-07-15",3604.77,3690.94,3604.77,3683.76,53800],["2021-07-16",3633.49,3784.29,3619.13,3626.31,73200],["2021-07-19",3590.41,3597.59,3446.79,3446.79,53000],["2021-07-20",3446.79,3590.41,3446.79,3547.32,24500],["2021-07-21",3590.41,3590.41,3547.32,3547.32,20700],["2021-07-22",3554.5,3647.85,3518.6,3590.41,44400],["2021-07-23",3547.32,3611.95,3525.78,3590.41,62700],["2021-07-26",3590.41,3597.59,3525.78,3590.41,45400],["2021-07-27",3590.41,3734.02,3590.41,3683.76,96100],["2021-07-28",3698.12,3698.12,3626.31,3683.76,15400],["2021-07-29",3626.31,3705.3,3626.31,3647.85,19900],["2021-07-30",3633.49,3676.58,3626.31,3640.67,81200],["2021-08-02",3726.84,3791.47,3662.21,3683.76,292700],["2021-08-03",3841.74,3841.74,3683.76,3741.2,21700],["2021-08-04",3748.38,3791.47,3669.4,3734.02,57800],["2021-08-05",3734.02,3870.46,3734.02,3870.46,207200],["2021-08-06",3870.46,3870.46,3769.93,3834.55,147200],["2021-08-09",3769.93,3935.09,3769.93,3935.09,69300],["2021-08-10",3927.91,3927.91,3741.2,3863.28,133700],["2021-08-11",3942.27,3949.45,3813.01,3827.37,71100],["2021-08-12",3805.83,3899.18,3791.47,3877.64,228800],["2021-08-13",3870.46,3877.64,3791.47,3848.92,55900],["2021-08-16",3884.82,3906.36,3741.2,3892.0,270400],["2021-08-17",3877.64,4157.69,3877.64,4021.26,228500],["2021-08-18",4021.26,4150.51,3985.35,4128.97,293700],["2021-08-19",4172.05,4229.5,4128.97,4136.15,178900],["2021-08-20",4143.33,4143.33,3877.64,3892.0,242300],["2021-08-23",3892.0,3913.54,3777.11,3777.11,111600],["2021-08-24",3734.02,3805.83,3734.02,3762.75,170500],["2021-08-25",3769.93,3805.83,3734.02,3798.65,83000],["2021-08-26",3942.27,3942.27,3777.11,3834.55,29800],["2021-08-27",3834.55,3848.92,3755.57,3820.19,82400],["2021-08-30",3827.37,3906.36,3827.37,3848.92,86100],["2021-08-31",3906.36,3920.72,3834.55,3906.36,97000],["2021-09-01",3913.54,4078.7,3877.64,4078.7,286000],["2021-09-06",4057.16,4222.32,4057.16,4179.23,441800],["2021-09-07",4229.5,4229.5,4035.62,4064.34,210200],["2021-09-08",4164.87,4344.39,4164.87,4344.39,845400],["2021-09-09",4645.99,4645.99,4645.99,4645.99,471500],["2021-09-10",4969.12,4969.12,4969.12,4969.12,486600],["2021-09-13",5313.8,5313.8,5026.57,5313.8,4008100],["2021-09-14",5672.84,5680.02,5457.42,5680.02,834900],["2021-09-15",6067.79,6074.97,5601.03,5601.03,2733600],["2021-09-16",5285.08,5601.03,5285.08,5507.68,1286100],["2021-09-17",5241.99,5507.68,5241.99,5349.71,1168600],["2021-09-20",5256.36,5723.11,5249.17,5572.31,2608600],["2021-09-21",5313.8,5457.42,5184.55,5385.61,1758500],["2021-09-22",5457.42,5759.01,5349.71,5759.01,9282000],["2021-09-23",6161.14,6161.14,6161.14,6161.14,1416500],["2021-09-24",6118.05,6118.05,5730.29,5730.29,1635600],["2021-09-27",5335.34,5601.03,5335.34,5335.34,3199300],["2021-09-28",4969.12,5378.43,4969.12,5335.34,855800],["2021-09-29",5313.8,5601.03,5170.19,5457.42,706800],["2021-09-30",5450.24,5457.42,5313.8,5313.8,877200],["2021-10-01",5170.19,5407.15,5170.19,5206.09,1185490],["2021-10-04",5033.75,5048.11,4847.05,4847.05,2643000],["2021-10-05",4882.95,4990.67,4847.05,4947.58,287700],["2021-10-06",4940.4,4940.4,4602.9,4617.26,1344900],["2021-10-07",4624.44,4868.59,4617.26,4803.96,557900],["2021-10-08",4825.51,4990.67,4825.51,4875.77,350400],["2021-10-11",4847.05,5062.47,4739.34,5026.57,817900],["2021-10-12",5026.57,5213.27,5026.57,5213.27,745100],["2021-10-13",5529.23,5529.23,5385.61,5457.42,1435200],["2021-10-14",5464.6,5744.65,5349.71,5658.48,1084700],["2021-10-15",5995.98,5995.98,5830.82,5981.62,2036200],["2021-10-18",6175.5,6283.21,6003.16,6261.67,3008700],["2021-10-19",6268.85,6699.7,6039.06,6678.16,6601292],["2021-10-20",6678.16,6929.49,6311.94,6441.19,2930800],["2021-10-21",6175.5,6398.1,6175.5,6247.31,1764300],["2021-10-22",6139.6,6462.73,6139.6,6383.74,2096000],["2021-10-25",6622.46,6676.36,6360.64,6383.74,1752600],["2021-10-26",6314.44,6422.25,6260.53,6352.94,3885108],["2021-10-27",6352.94,6537.75,6314.44,6468.45,1350900],["2021-10-28",6468.45,6583.96,6391.44,6391.44,1095800],["2021-10-29",6399.14,6406.84,6237.43,6314.44,2013400],["2021-11-01",6391.44,6753.37,6314.44,6753.37,2854900],["2021-11-02",7200.0,7207.7,6753.37,7207.7,3048900],["2021-11-03",7500.32,7500.32,6707.17,6707.17,2805000],["2021-11-04",6530.05,6776.47,6314.44,6607.06,1493100],["2021-11-05",6545.45,6699.47,6391.44,6637.86,1018500],["2021-11-08",6838.07,6891.98,6637.86,6714.87,1157100],["2021-11-09",6853.48,6853.48,6483.85,6545.45,1420100],["2021-11-10",6568.56,6930.48,6560.86,6907.38,1359800],["2021-11-11",7076.79,7315.51,7007.49,7223.1,2021300],["2021-11-12",7238.5,7277.01,7045.99,7215.4,1395900],["2021-11-15",7608.13,7700.53,7315.51,7700.53,2573600],["2021-11-16",7970.05,8239.57,7692.83,8201.07,2290200],["2021-11-17",8201.07,8355.08,7700.53,8085.56,1597200],["2021-11-18",8085.56,8624.6,7931.55,8624.6,1767200],["2021-11-19",9202.14,9202.14,8201.07,8932.62,2988800],["2021-11-22",9202.14,9548.66,8316.58,8316.58,2799600],["2021-11-23",7777.54,8432.09,7777.54,8239.57,2445000],["2021-11-24",8470.59,8624.6,8355.08,8470.59,1012100],["2021-11-25",8509.09,8855.61,8393.58,8855.61,1046000],["2021-11-26",9086.63,9086.63,8470.59,8586.1,1842400],["2021-11-29",8393.58,8932.62,8316.58,8855.61,1738400],["2021-11-30",9163.64,9163.64,8778.61,8855.61,1553200],["2021-12-01",8855.61,8932.62,8624.6,8778.61,1148700],["2021-12-02",8894.12,8894.12,8624.6,8663.1,1111200],["2021-12-03",8624.6,8663.1,8085.56,8085.56,2077000],["2021-12-06",8162.57,8432.09,7523.42,7654.33,1416500],["2021-12-07",7931.55,7970.05,7662.03,7816.04,1162600],["2021-12-08",7816.04,8047.06,7700.53,7739.04,664300],["2021-12-09",7739.04,7854.55,7546.52,7854.55,1185300],["2021-12-10",7739.04,7970.05,7692.83,7816.04,833400],["2021-12-13",7739.04,8355.08,7739.04,8355.08,991600],["2021-12-14",8470.59,8740.11,8162.57,8355.08,1142500],["2021-12-15",8239.57,8547.59,8085.56,8239.57,1037000],["2021-12-16",8124.06,8470.59,8085.56,8470.59,1123600],["2021-12-17",8470.59,9048.13,8470.59,9048.13,2528300],["2021-12-20",9548.66,9548.66,9086.63,9356.15,1527000],["2021-12-21",9202.14,9356.15,8894.12,9317.65,1306500],["2021-12-22",9548.66,9933.69,9317.65,9933.69,2560400],["2021-12-23",10357.22,10626.74,9933.69,10626.74,3625400],["2021-12-24",10934.76,11127.27,10164.71,10318.72,1893300],["2021-12-27",10318.72,10318.72,9625.67,10203.21,1775400],["2021-12-28",10395.72,10626.74,10087.7,10472.73,2186900],["2021-12-29",10780.75,11050.27,10511.23,10934.76,1691700],["2021-12-30",10896.26,11165.78,10549.73,10665.24,1309600],["2021-12-31",10626.74,10857.75,10164.71,10549.73,1077400],["2022-01-04",10511.23,10780.75,10434.22,10703.74,1326300],["2022-01-05",10780.75,11435.29,10780.75,11435.29,737600],["2022-01-06",12205.35,12205.35,12205.35,12205.35,552100],["2022-01-07",13052.41,13052.41,13052.41,13052.41,840900],["2022-01-10",13937.97,13937.97,13321.92,13937.97,3704100],["2022-01-11",14477.01,14900.53,13706.95,14900.53,4199500],["2022-01-12",13937.97,15863.1,13937.97,14168.98,3083600],["2022-01-13",14245.99,14631.02,13206.42,13206.42,1794700],["2022-01-14",12282.35,14130.48,12282.35,13167.91,2684500],["2022-01-17",13167.91,14053.48,12859.89,13321.92,1937100],["2022-01-18",13244.92,14091.98,12397.86,12397.86,1359100],["2022-01-19",11550.8,12166.84,11550.8,11550.8,646300],["2022-01-20",10742.25,12359.36,10742.25,12359.36,1644400],["2022-01-21",13167.91,13167.91,12513.37,12782.89,1102800],["2022-01-24",12859.89,12859.89,11897.33,11897.33,915200],["2022-01-25",11088.77,11858.82,11088.77,11319.79,1175400],["2022-01-26",11897.33,11897.33,10934.76,11088.77,664300],["2022-01-27",10780.75,11242.78,10318.72,10318.72,944900],["2022-01-28",10049.2,10395.72,9625.67,9972.19,1484600],["2022-02-07",10010.7,10665.24,10010.7,10665.24,211600],["2022-02-08",10780.75,11396.79,10780.75,10973.26,804600],["2022-02-09",10511.23,11088.77,10434.22,10780.75,869300],["2022-02-10",10819.25,11396.79,10819.25,10973.26,617900],["2022-02-11",10780.75,11165.78,10780.75,11011.76,370400],["2022-02-14",10703.74,11781.82,10703.74,11473.8,916600],["2022-02-15",11781.82,11781.82,11319.79,11589.3,442200],["2022-02-16",11897.33,12243.85,11550.8,12051.34,827800],["2022-02-17",12282.35,12282.35,11627.81,11781.82,729400],["2022-02-18",11781.82,12397.86,11666.31,12397.86,913400],["2022-02-21",12744.38,13244.92,12474.87,13052.41,1356600],["2022-02-22",12397.86,12936.9,12166.84,12205.35,1631300],["2022-02-23",12474.87,12628.88,12320.86,12551.87,680300],["2022-02-24",12628.88,12628.88,11704.81,11858.82,1408300],["2022-02-25",12012.83,12474.87,11858.82,12166.84,542000],["2022-02-28",12166.84,12166.84,11935.83,12051.34,352000],["2022-03-01",12128.34,12628.88,12051.34,12513.37,725900],["2022-03-02",12667.38,12667.38,12051.34,12397.86,661000],["2022-03-03",12397.86,12628.88,12089.84,12320.86,409200],["2022-03-04",12359.36,13013.9,12243.85,12705.88,931400],["2022-03-07",12744.38,12782.89,12320.86,12397.86,760600],["2022-03-08",12243.85,12397.86,11858.82,11897.33,888500],["2022-03-09",12051.34,12051.34,11165.78,11743.32,696400],["2022-03-10",11935.83,12243.85,11781.82,11897.33,407500],["2022-03-11",11897.33,11897.33,11435.29,11512.3,563500],["2022-03-14",11512.3,11512.3,10742.25,11319.79,647100],["2022-03-15",11165.78,11781.82,11165.78,11627.81,319600],["2022-03-16",11743.32,12089.84,11627.81,11858.82,534600],["2022-03-17",11935.83,12474.87,11935.83,12474.87,1105900],["2022-03-18",12513.37,12936.9,12513.37,12590.37,732900],["2022-03-21",12590.37,12705.88,12089.84,12705.88,1192300],["2022-03-22",12936.9,13013.9,12397.86,12474.87,1019600],["2022-03-23",12551.87,13321.92,12166.84,13321.92,2012200],["2022-03-24",13629.95,14091.98,13360.43,13668.45,1414800],["2022-03-25",13668.45,14014.97,13244.92,13629.95,830600],["2022-03-28",13244.92,13860.96,12705.88,12705.88,2563400],["2022-03-29",13090.91,13591.44,12782.89,13591.44,901300],["2022-03-30",13090.91,14091.98,12705.88,12898.4,1336000],["2022-03-31",12936.9,13283.42,12551.87,12898.4,665300],["2022-04-01",12898.4,13398.93,12474.87,13206.42,741800],["2022-04-04",13244.92,13283.42,12705.88,12782.89,1128900],["2022-04-05",12474.87,12936.9,12474.87,12821.39,720200],["2022-04-06",12474.87,12821.39,12012.83,12012.83,1392700],["2022-04-07",12012.83,12320.86,11627.81,12166.84,922800],["2022-04-08",12166.84,12320.86,11550.8,11704.81,571500],["2022-04-12",11704.81,12166.84,10896.26,10896.26,957300],["2022-04-13",11165.78,11473.8,10164.71,11473.8,822500],["2022-04-14",11319.79,11589.3,10703.74,11165.78,395700],["2022-04-15",10780.75,11127.27,10434.22,10472.73,643800],["2022-04-18",10395.72,10395.72,9741.18,9741.18,1245600],["2022-04-19",9356.15,10010.7,9086.63,9086.63,909600],["2022-04-20",8470.59,8932.62,8470.59,8470.59,809300],["2022-04-21",7893.05,8201.07,7893.05,7893.05,589900],["2022-04-22",7346.31,8047.06,7346.31,7346.31,842700],["2022-04-25",7739.04,7739.04,6838.07,6838.07,671900],["2022-04-26",6838.07,7307.81,6399.14,7307.81,628300],["2022-04-27",7161.5,7816.04,7084.49,7816.04,463300],["2022-04-28",7931.55,8201.07,7816.04,7893.05,355600],["2022-04-29",7854.55,8316.58,7777.54,8201.07,364400],["2022-05-04",8201.07,8278.07,7854.55,7854.55,341900],["2022-05-05",7893.05,7931.55,7392.51,7854.55,416100],["2022-05-06",7700.53,7700.53,7315.51,7315.51,352000],["2022-05-09",7315.51,7315.51,6807.27,6807.27,345200],["2022-05-10",6337.54,6938.18,6337.54,6907.38,399400],["2022-05-11",7007.49,7315.51,6938.18,7253.9,253200],["2022-05-12",6938.18,7246.2,6753.37,6753.37,248700],["2022-05-13",6399.14,6930.48,6283.64,6930.48,390300],["2022-05-16",7007.49,7223.1,6776.47,6891.98,225400],["2022-05-17",7076.79,7315.51,6784.17,7284.71,291500],["2022-05-18",7323.21,7469.52,7161.5,7284.71,249700],["2022-05-19",6938.18,7161.5,6938.18,7138.4,163700],["2022-05-20",7138.4,7307.81,6930.48,7122.99,552100],["2022-05-23",7161.5,7161.5,6722.57,6953.58,273800],["2022-05-24",6853.48,6945.88,6622.46,6930.48,168800],["2022-05-25",6930.48,7161.5,6807.27,7153.8,376200],["2022-05-26",7238.5,7238.5,6984.38,7045.99,348100],["2022-05-27",7130.7,7130.7,6945.88,7076.79,239900],["2022-05-30",7084.49,7438.72,7076.79,7315.51,368400],["2022-05-31",7230.8,7354.01,7076.79,7269.3,355100],["2022-06-01",7269.3,7269.3,7007.49,7192.3,208300],["2022-06-02",7161.5,7184.6,6930.48,7084.49,326500],["2022-06-03",7084.49,7084.49,6814.97,6938.18,245900],["2022-06-06",6938.18,6999.79,6622.46,6660.96,193200],["2022-06-07",6476.15,6607.06,6206.63,6376.04,356400],["2022-06-08",6583.96,6583.96,6314.44,6429.95,224200],["2022-06-09",6522.35,6522.35,6391.44,6453.05,160100],["2022-06-10",6491.55,6491.55,6206.63,6206.63,191100],["2022-06-13",6160.43,6160.43,5775.4,5775.4,706400],["2022-06-14",5475.08,5767.7,5390.37,5398.07,433200],["2022-06-15",5398.07,5552.09,5020.75,5020.75,477500],["2022-06-16",5036.15,5244.06,4889.84,4889.84,314700],["2022-06-17",4628.02,4920.64,4558.72,4689.63,542800],["2022-06-20",4735.83,4774.33,4366.2,4366.2,414900],["2022-06-21",4366.2,4620.32,4096.68,4620.32,503000],["2022-06-22",4889.84,4889.84,4620.32,4882.14,266800],["2022-06-23",4882.14,5043.85,4812.83,5043.85,164300],["2022-06-24",4928.34,5213.26,4928.34,5128.56,240900],["2022-06-27",5190.16,5197.86,4859.04,5197.86,194500],["2022-06-28",5236.36,5390.37,5097.75,5390.37,228000],["2022-06-29",5128.56,5390.37,5128.56,5128.56,229800],["2022-06-30",5236.36,5236.36,4782.03,5082.35,174000],["2022-07-01",5036.15,5236.36,4812.83,5236.36,252900],["2022-07-04",5390.37,5467.38,4928.34,4928.34,194500],["2022-07-05",5005.35,5105.45,4928.34,4928.34,334200],["2022-07-06",4705.03,5028.45,4705.03,4936.04,327800],["2022-07-07",4959.14,5274.87,4928.34,5274.87,5579600],["2022-07-08",5636.79,5636.79,5636.79,5636.79,87400],["2022-07-11",6029.52,6029.52,6029.52,6029.52,109700],["2022-07-12",6445.35,6445.35,6445.35,6445.35,230400],["2022-07-13",6699.47,6699.47,6237.43,6314.44,1056400],["2022-07-14",6306.74,6753.37,6237.43,6753.37,779600],["2022-07-15",7184.6,7184.6,6737.97,6799.57,584500],["2022-07-18",6853.48,6868.88,6622.46,6630.16,500300],["2022-07-19",6614.76,6838.07,6329.84,6838.07,647000],["2022-07-20",6845.78,7238.5,6768.77,7069.09,737500],["2022-07-21",7238.5,7238.5,6907.38,6907.38,315300],["2022-07-22",6930.48,7161.5,6930.48,6968.98,309200],["2022-07-25",6930.48,7161.5,6930.48,7076.79,371600],["2022-07-26",7076.79,7161.5,6930.48,6930.48,330900],["2022-07-27",6784.17,7115.29,6784.17,7061.39,270700],["2022-07-28",7146.1,7554.22,7053.69,7554.22,1104100],["2022-07-29",7628.85,7711.78,7463.01,7504.47,355700],["2022-08-01",7537.64,7537.64,7313.75,7388.38,631700],["2022-08-02",7313.75,7545.93,7230.83,7346.92,602800],["2022-08-03",7297.17,7380.09,7189.37,7255.7,565300],["2022-08-04",7255.7,7711.78,7255.7,7545.93,637700],["2022-08-05",7504.47,7545.93,7404.96,7521.06,242900],["2022-08-08",7537.64,7827.87,7537.64,7711.78,540500],["2022-08-09",7794.7,7794.7,7545.93,7703.48,382900],["2022-08-10",7545.93,7711.78,7545.93,7686.9,296300],["2022-08-11",7711.78,7728.36,7214.24,7537.64,504700],["2022-08-12",7529.35,7529.35,7297.17,7429.84,550300],["2022-08-15",7612.27,7612.27,7346.92,7463.01,173500],["2022-08-16",7463.01,7487.89,7380.09,7454.72,125200],["2022-08-17",7471.3,7786.41,7454.72,7454.72,573700],["2022-08-18",7579.1,7579.1,7380.09,7504.47,158500],["2022-08-19",7504.47,7529.35,7338.63,7338.63,143800],["2022-08-22",7222.54,7288.87,6882.55,6882.55,542800],["2022-08-23",6874.26,7363.5,6816.22,7363.5,240800],["2022-08-24",7363.5,7545.93,7330.33,7545.93,238100],["2022-08-25",7545.93,7662.02,7504.47,7628.85,362600],["2022-08-26",7628.85,7637.15,7421.55,7545.93,156500],["2022-08-29",7089.86,7421.55,7064.98,7064.98,290400],["2022-08-30",7297.17,7297.17,7064.98,7230.83,182600],["2022-08-31",7288.87,7463.01,7048.4,7463.01,163100],["2022-09-05",7463.01,7463.01,7297.17,7330.33,102800],["2022-09-06",7322.04,7380.09,7288.87,7338.63,94400],["2022-09-07",7338.63,7338.63,7040.11,7040.11,113500],["2022-09-08",7048.4,7131.32,6799.63,7048.4,147200],["2022-09-09",6890.85,7048.4,6882.55,7048.4,98900],["2022-09-12",7048.4,7098.15,6965.48,7048.4,86200],["2022-09-13",7040.11,7214.24,6924.01,7040.11,98300],["2022-09-14",6965.48,7205.95,6841.09,7131.32,184700],["2022-09-15",7098.15,7214.24,6965.48,6965.48,73800],["2022-09-16",6965.48,7048.4,6716.71,7048.4,173300],["2022-09-19",7205.95,7205.95,6725.0,6882.55,152100],["2022-09-20",6882.55,7040.11,6650.37,7040.11,168400],["2022-09-21",6965.48,7023.52,6774.75,7023.52,69900],["2022-09-22",6758.17,7131.32,6758.17,7131.32,146200],["2022-09-23",7131.32,7131.32,6890.85,7048.4,131100],["2022-09-26",6899.14,6899.14,6633.79,6633.79,198300],["2022-09-27",6393.31,6725.0,6393.31,6592.33,132900],["2022-09-28",6409.9,6525.99,6136.25,6136.25,157800],["2022-09-29",6136.25,6161.13,5804.56,5804.56,61400],["2022-09-30",5804.56,6053.33,5448.0,6053.33,196500],["2022-10-03",6053.33,6061.62,5630.43,5630.43,445200],["2022-10-04",5647.01,5721.64,5307.03,5671.89,116900],["2022-10-05",5638.72,5887.49,5555.8,5887.49,211400],["2022-10-06",5738.23,5854.32,5481.17,5481.17,126300],["2022-10-07",5248.98,5472.87,5099.72,5099.72,609400],["2022-10-10",4759.74,5224.11,4759.74,5215.81,247600],["2022-10-11",5058.26,5207.52,4850.96,4850.96,231200],["2022-10-12",4768.03,5058.26,4726.57,5058.26,251800],["2022-10-13",5058.26,5058.26,4817.79,4958.76,85200],["2022-10-14",4975.34,5058.26,4925.59,4975.34,98100],["2022-10-17",4759.74,4917.29,4635.36,4900.71,148700],["2022-10-18",4900.71,5099.72,4892.42,4975.34,163800],["2022-10-19",4950.46,5041.68,4867.54,4933.88,80300],["2022-10-20",4643.65,4975.34,4643.65,4726.57,96200],["2022-10-21",4726.57,4834.37,4403.18,4403.18,110200],["2022-10-24",4419.76,4419.76,4096.36,4096.36,209500],["2022-10-25",3822.72,4129.53,3814.43,3814.43,180700],["2022-10-26",3814.43,3971.98,3565.66,3814.43,221600],["2022-10-27",3814.43,3980.27,3814.43,3938.81,191100],["2022-10-28",3938.81,4212.45,3938.81,3947.1,216400],["2022-10-31",3947.1,4038.32,3731.5,3731.5,135100],["2022-11-01",3897.35,3897.35,3731.5,3897.35,135500],["2022-11-02",3897.35,3971.98,3822.72,3880.77,92400],["2022-11-03",3814.43,3889.06,3739.8,3872.47,87800],["2022-11-04",3855.89,3855.89,3607.12,3648.58,253300],["2022-11-07",3731.5,3731.5,3399.82,3731.5,295700],["2022-11-08",3731.5,3731.5,3482.74,3698.34,96200],["2022-11-09",3648.58,3897.35,3648.58,3648.58,53800],["2022-11-10",3648.58,3648.58,3399.82,3399.82,138800],["2022-11-11",3399.82,3524.2,3175.93,3175.93,115400],["2022-11-14",3200.8,3200.8,2960.33,3068.13,217800],["2022-11-15",2985.2,2985.2,2860.82,2927.16,275700],["2022-11-16",2728.14,3126.17,2728.14,3126.17,363300],["2022-11-17",3151.05,3341.77,3151.05,3267.14,210800],["2022-11-18",3292.02,3466.15,3151.05,3366.65,217000],["2022-11-21",3399.82,3482.74,3350.06,3482.74,149800],["2022-11-22",3416.4,3723.21,3399.82,3640.29,541100],["2022-11-23",3640.29,3640.29,3408.11,3408.11,39700],["2022-11-24",3391.52,3491.03,3242.26,3482.74,159200],["2022-11-25",3565.66,3632.0,3482.74,3632.0,127000],["2022-11-28",3764.67,3880.77,3764.67,3880.77,475400],["2022-11-29",4129.53,4146.12,3897.35,4104.66,456900],["2022-11-30",4311.96,4311.96,4054.9,4229.04,241600],["2022-12-01",4394.88,4519.27,4220.75,4519.27,379700],["2022-12-02",4477.81,4610.48,4278.79,4494.39,206800],["2022-12-05",4643.65,4643.65,4394.88,4577.31,289600],["2022-12-06",4394.88,4560.73,4262.21,4262.21,290100],["2022-12-07",3996.86,4146.12,3971.98,3971.98,221400],["2022-12-08",3839.3,4146.12,3839.3,4104.66,128800],["2022-12-09",4129.53,4129.53,3905.64,4129.53,155500],["2022-12-12",4311.96,4311.96,3980.27,3996.86,199200],["2022-12-13",3996.86,3996.86,3756.38,3996.86,166600],["2022-12-14",4129.53,4129.53,3980.27,3980.27,136900],["2022-12-15",3971.98,4079.78,3897.35,3980.27,80300],["2022-12-16",3980.27,3980.27,3922.23,3980.27,128400],["2022-12-19",3980.27,3980.27,3822.72,3822.72,298200],["2022-12-20",3897.35,3897.35,3557.37,3714.92,153500],["2022-12-21",3515.91,3814.43,3457.86,3457.86,208600],["2022-12-22",3648.58,3648.58,3333.48,3507.61,46300],["2022-12-23",3482.74,3582.24,3358.35,3374.94,87300],["2022-12-26",3366.65,3366.65,3142.76,3142.76,406700],["2022-12-27",2952.04,3258.85,2952.04,3258.85,93400],["2022-12-28",3275.43,3474.45,3217.39,3316.89,79300],["2022-12-29",3374.94,3374.94,3233.97,3250.56,83400],["2022-12-30",3250.56,3399.82,3250.56,3308.6,80000],["2023-01-03",3308.6,3482.74,3308.6,3482.74,93000],["2023-01-04",3482.74,3565.66,3366.65,3466.15,121700],["2023-01-05",3316.89,3615.41,3316.89,3466.15,56100],["2023-01-06",3416.4,3524.2,3399.82,3408.11,98200],["2023-01-09",3424.69,3432.98,3399.82,3399.82,63500],["2023-01-10",3466.15,3466.15,3333.48,3391.52,29000],["2023-01-11",3466.15,3466.15,3316.89,3399.82,59400],["2023-01-12",3308.6,3441.28,3308.6,3350.06,41400],["2023-01-13",3416.4,3441.28,3325.19,3399.82,105000],["2023-01-16",3399.82,3399.82,3308.6,3374.94,67400],["2023-01-17",3316.89,3391.52,3300.31,3358.35,156700],["2023-01-18",3358.35,3441.28,3316.89,3366.65,56200],["2023-01-19",3466.15,3482.74,3366.65,3399.82,64000],["2023-01-27",3432.98,3507.61,3432.98,3441.28,88800],["2023-01-30",3441.28,3598.83,3441.28,3582.24,171200],["2023-01-31",3648.58,3648.58,3482.74,3482.74,97400],["2023-02-01",3524.2,3690.04,3482.74,3491.03,181100],["2023-02-02",3499.32,3499.32,3358.35,3424.69,135000],["2023-02-03",3590.54,3590.54,3350.06,3482.74,56300],["2023-02-06",3474.45,3491.03,3432.98,3474.45,57700],["2023-02-07",3549.08,3549.08,3341.77,3374.94,58400],["2023-02-08",3374.94,3441.28,3358.35,3374.94,77800],["2023-02-09",3399.82,3408.11,3358.35,3399.82,58200],["2023-02-10",3408.11,3416.4,3341.77,3391.52,40800],["2023-02-13",3341.77,3341.77,3175.93,3217.39,80900],["2023-02-14",3333.48,3333.48,3217.39,3275.43,62800],["2023-02-15",3250.56,3316.89,3250.56,3258.85,121700],["2023-02-16",3316.89,3316.89,3258.85,3267.14,36000],["2023-02-17",3399.82,3424.69,3175.93,3225.68,123600],["2023-02-20",3275.43,3416.4,3275.43,3416.4,214900],["2023-02-21",3466.15,3499.32,3358.35,3408.11,203400],["2023-02-22",3333.48,3499.32,3333.48,3366.65,115200],["2023-02-23",3325.19,3374.94,3242.26,3275.43,72300],["2023-02-24",3275.43,3316.89,3233.97,3233.97,58600],["2023-02-27",3192.51,3233.97,3151.05,3159.34,98800],["2023-02-28",3159.34,3258.85,3151.05,3151.05,90800],["2023-03-01",3151.05,3242.26,3109.59,3192.51,70000],["2023-03-02",3192.51,3292.02,3159.34,3192.51,35000],["2023-03-03",3275.43,3275.43,3175.93,3175.93,43900],["2023-03-06",3192.51,3366.65,3192.51,3217.39,144500],["2023-03-07",3225.68,3316.89,3217.39,3250.56,56200],["2023-03-08",3250.56,3292.02,3200.8,3283.72,57100],["2023-03-09",3292.02,3316.89,3258.85,3292.02,58100],["2023-03-10",3275.43,3308.6,3258.85,3283.72,55200],["2023-03-13",3233.97,3283.72,3217.39,3233.97,56900],["2023-03-14",3233.97,3233.97,3151.05,3151.05,114300],["2023-03-15",3233.97,3258.85,3167.63,3233.97,110700],["2023-03-16",3217.39,3225.68,3167.63,3184.22,35800],["2023-03-17",3316.89,3316.89,3159.34,3184.22,36800],["2023-03-20",3151.05,3233.97,3142.76,3142.76,45800],["2023-03-21",3142.76,3192.51,3126.17,3142.76,96300],["2023-03-22",3233.97,3233.97,3142.76,3209.09,45700],["2023-03-23",3167.63,3225.68,3151.05,3209.09,55200],["2023-03-24",3225.68,3225.68,3175.93,3209.09,48000],["2023-03-27",3283.72,3283.72,3175.93,3225.68,95400],["2023-03-28",3225.68,3283.72,3200.8,3225.68,59500],["2023-03-29",3192.51,3225.68,3175.93,3217.39,117100],["2023-03-30",3308.6,3308.6,3200.8,3258.85,95300],["2023-03-31",3258.85,3308.6,3175.93,3175.93,180400],["2023-04-03",3217.39,3374.94,3217.39,3366.65,232800],["2023-04-04",3532.49,3532.49,3391.52,3441.28,284500],["2023-04-05",3482.74,3681.75,3449.57,3681.75,605800],["2023-04-06",3938.81,3938.81,3922.23,3938.81,338400],["2023-04-07",3947.1,3980.27,3781.26,3938.81,325500],["2023-04-10",3930.52,3980.27,3748.09,3772.97,377600],["2023-04-11",3739.8,3855.89,3623.71,3772.97,226300],["2023-04-12",3772.97,3872.47,3698.34,3764.67,156900],["2023-04-13",3839.3,3847.6,3731.5,3731.5,189400],["2023-04-14",3772.97,3831.01,3673.46,3690.04,112900],["2023-04-17",3623.71,3772.97,3623.71,3731.5,71200],["2023-04-18",3739.8,3739.8,3565.66,3731.5,63700],["2023-04-19",3739.8,3748.09,3623.71,3632.0,94900],["2023-04-20",3706.63,3714.92,3565.66,3681.75,62100],["2023-04-21",3731.5,3731.5,3648.58,3714.92,33500],["2023-04-24",3714.92,3756.38,3640.29,3714.92,52400],["2023-04-25",3897.35,3897.35,3565.66,3797.84,208200],["2023-04-26",3797.84,3822.72,3714.92,3739.8,181600],["2023-04-27",3772.97,3814.43,3731.5,3789.55,226700],["2023-04-28",3814.43,3814.43,3731.5,3806.14,258600],["2023-05-04",3731.5,3797.84,3714.92,3723.21,189100],["2023-05-05",3764.67,3764.67,3665.17,3665.17,164900],["2023-05-08",3781.26,3781.26,3698.34,3706.63,109800],["2023-05-09",3723.21,3764.67,3690.04,3756.38,228700],["2023-05-10",3922.23,4013.44,3814.43,4013.44,247600],["2023-05-11",4287.08,4287.08,4146.12,4287.08,911700],["2023-05-12",4353.42,4353.42,4229.04,4287.08,545600],["2023-05-15",4353.42,4419.76,4229.04,4229.04,414100],["2023-05-16",4229.04,4253.92,4146.12,4170.99,254700],["2023-05-17",4179.29,4353.42,4162.7,4162.7,261600],["2023-05-18",4229.04,4270.5,4146.12,4162.7,136800],["2023-05-19",4187.58,4220.75,4063.19,4146.12,177700],["2023-05-22",4146.12,4220.75,4104.66,4146.12,124000],["2023-05-23",4187.58,4303.67,4079.78,4253.92,251400],["2023-05-24",4253.92,4345.13,4253.92,4278.79,275400],["2023-05-25",4336.84,4477.81,4270.5,4328.55,272700],["2023-05-26",4328.55,4486.1,4328.55,4477.81,234400],["2023-05-29",4552.44,4784.62,4544.14,4784.62,484700],["2023-05-30",4809.5,4958.76,4560.73,4809.5,352900],["2023-05-31",4900.71,4958.76,4726.57,4875.83,247600],["2023-06-01",4884.13,5124.6,4776.33,4900.71,358400],["2023-06-02",5149.48,5149.48,4933.88,4933.88,260300],["2023-06-05",4983.63,5099.72,4900.71,5016.8,344000],["2023-06-06",4975.34,5016.8,4892.42,4975.34,228600],["2023-06-07",4925.59,5298.74,4925.59,5298.74,482500],["2023-06-08",5307.03,5663.6,5307.03,5472.87,663700],["2023-06-09",5472.87,5555.8,5232.4,5232.4,355900],["2023-06-12",5298.74,5398.24,5190.94,5398.24,314000],["2023-06-13",5539.21,5539.21,5389.95,5398.24,155500],["2023-06-14",5481.17,5547.5,5025.09,5307.03,257100],["2023-06-15",5307.03,5307.03,5025.09,5124.6,165900],["2023-06-16",5066.55,5273.86,5066.55,5124.6,204200],["2023-06-19",5124.6,5124.6,4875.83,4875.83,368700],["2023-06-20",4884.13,5099.72,4884.13,5074.85,322500],["2023-06-21",5224.11,5381.66,5182.65,5290.44,324600],["2023-06-22",5472.87,5506.04,5348.49,5472.87,408600],["2023-06-23",5564.09,5854.32,5555.8,5854.32,911400],["2023-06-26",6260.64,6260.64,5804.56,6136.25,892100],["2023-06-27",6136.25,6219.17,5812.86,6011.87,488600],["2023-06-28",5970.41,6011.87,5804.56,5953.82,391200],["2023-06-29",5953.82,5953.82,5555.8,5555.8,473700],["2023-06-30",5555.8,5754.81,5555.8,5655.3,151800],["2023-07-03",5663.6,5821.15,5663.6,5754.81,290400],["2023-07-04",5812.86,6078.21,5754.81,6011.87,326200],["2023-07-05",6136.25,6244.05,6011.87,6028.45,381900],["2023-07-06",6210.88,6210.88,5804.56,5879.19,459600],["2023-07-07",5879.19,5904.07,5812.86,5895.78,219300],["2023-07-10",6053.33,6053.33,5846.02,5887.49,252700],["2023-07-11",5812.86,6293.81,5812.86,6045.04,689300],["2023-07-12",6136.25,6136.25,6028.45,6069.91,206300],["2023-07-13",6069.91,6161.13,6061.62,6069.91,263600],["2023-07-14",6136.25,6152.84,6053.33,6086.5,297800],["2023-07-17",6202.59,6343.56,5804.56,6177.71,556200],["2023-07-18",6177.71,6235.76,6094.79,6094.79,327500],["2023-07-19",6244.05,6244.05,5978.7,5978.7,457000],["2023-07-20",5978.7,6078.21,5970.41,6078.21,160500],["2023-07-21",6136.25,6501.11,6136.25,6501.11,1012900],["2023-07-24",6948.89,6948.89,6948.89,6948.89,195000],["2023-07-25",7429.84,7429.84,7156.2,7264.0,1859500],["2023-07-26",7156.2,7272.29,7015.23,7172.78,1005900],["2023-07-27",7048.4,7197.66,6965.48,7131.32,1039200],["2023-07-28",7255.7,7537.64,7131.32,7396.67,1370200],["2023-07-31",7662.02,7670.32,7421.55,7421.55,723200],["2023-08-01",7429.84,7570.81,7131.32,7139.61,723100],["2023-08-02",7139.61,7545.93,7089.86,7529.35,664100],["2023-08-03",7628.85,7628.85,7380.09,7545.93,491700],["2023-08-04",7554.22,7902.5,7463.01,7836.16,859900],["2023-08-07",8126.39,8159.56,7836.16,8043.47,757200],["2023-08-08",8126.39,8209.31,7827.87,7852.74,517000],["2023-08-09",7852.74,8002.01,7587.39,7827.87,847500],["2023-08-10",7877.62,8375.16,7877.62,8375.16,1667600],["2023-08-11",8499.54,8706.84,8209.31,8375.16,1025800],["2023-08-14",8582.46,8955.61,8582.46,8665.38,1648200],["2023-08-15",8831.23,8831.23,8333.69,8375.16,919100],["2023-08-16",8375.16,8665.38,8375.16,8541.0,494500],["2023-08-17",8706.84,8748.31,8292.23,8292.23,742900],["2023-08-18",8292.23,8292.23,7711.78,7711.78,1790700],["2023-08-21",7711.78,7711.78,7172.78,7438.13,1012600],["2023-08-22",7438.13,7670.32,7098.15,7570.81,642900],["2023-08-23",7836.16,7844.45,7487.89,7603.98,269800],["2023-08-24",7603.98,7919.08,7463.01,7877.62,488900],["2023-08-25",8043.47,8051.76,7802.99,7844.45,453900],["2023-08-28",7844.45,8043.47,7827.87,7977.13,465300],["2023-08-29",8084.93,8375.16,7794.7,8068.34,801800],["2023-08-30",8259.06,8259.06,7977.13,8118.1,469100],["2023-08-31",8665.38,8665.38,8375.16,8541.0,947800],["2023-09-05",8706.84,8955.61,8623.92,8706.84,644400],["2023-09-06",8706.84,8955.61,8541.0,8789.77,755700],["2023-09-07",8872.69,9370.22,8789.77,9162.92,960600],["2023-09-08",9287.3,9287.3,8706.84,8831.23,835300],["2023-09-11",8748.31,9080.0,8292.23,8333.69,856800],["2023-09-12",8458.08,8914.15,8134.68,8914.15,595100],["2023-09-13",8914.15,8997.07,8499.54,8582.46,523400],["2023-09-14",8665.38,8665.38,8234.19,8292.23,689400],["2023-09-15",8375.16,8458.08,8043.47,8259.06,398000],["2023-09-18",8259.06,8706.84,8126.39,8292.23,768300],["2023-09-19",8541.0,8541.0,8126.39,8375.16,371700],["2023-09-20",8375.16,8582.46,8292.23,8458.08,587500],["2023-09-21",8458.08,8582.46,8292.23,8458.08,574500],["2023-09-22",8292.23,8292.23,7869.33,7869.33,868400],["2023-09-25",7504.47,7960.54,7322.04,7322.04,681100],["2023-09-26",6832.8,7322.04,6832.8,6882.55,803700],["2023-09-27",6642.08,6882.55,6476.23,6882.55,915200],["2023-09-28",6965.48,6973.77,6650.37,6725.0,336700],["2023-09-29",6874.26,7189.37,6807.92,7189.37,638200],["2023-10-02",7628.85,7645.44,7438.13,7537.64,768000],["2023-10-03",7214.24,7338.63,7015.23,7015.23,805400],["2023-10-04",6965.48,7172.78,6559.16,7015.23,340000],["2023-10-05",7056.69,7131.32,6600.62,6600.62,271100],["2023-10-06",6642.08,6799.63,6302.1,6642.08,279300],["2023-10-09",6683.54,7031.81,6683.54,6758.17,202400],["2023-10-10",6990.35,7131.32,6841.09,6965.48,296500],["2023-10-11",7048.4,7048.4,6716.71,6758.17,407200],["2023-10-12",6965.48,7048.4,6766.46,6865.97,339800],["2023-10-13",6791.34,7048.4,6642.08,6965.48,384900],["2023-10-16",7089.86,7089.86,6716.71,6716.71,248300],["2023-10-17",6857.68,6857.68,6252.34,6252.34,509500],["2023-10-18",6459.65,6459.65,5821.15,5945.53,569700],["2023-10-19",5962.12,6094.79,5829.44,5904.07,404000],["2023-10-20",5854.32,6111.38,5846.02,6111.38,252500],["2023-10-23",6111.38,6177.71,5928.95,6061.62,308300],["2023-10-24",6061.62,6177.71,5995.28,6119.67,150900],["2023-10-25",6136.25,6219.17,6094.79,6136.25,140000],["2023-10-26",5928.95,6053.33,5713.35,5713.35,558600],["2023-10-27",5771.39,5887.49,5389.95,5812.86,429300],["2023-10-30",5846.02,5846.02,5638.72,5638.72,154500],["2023-10-31",5555.8,5564.09,5265.57,5389.95,370100],["2023-11-01",5398.24,5431.41,5058.26,5307.03,376800],["2023-11-02",5539.21,5671.89,5539.21,5671.89,183800],["2023-11-03",6061.62,6061.62,5555.8,6061.62,1004300],["2023-11-06",6219.17,6219.17,5937.24,6177.71,271200],["2023-11-07",6161.13,6219.17,5804.56,6177.71,331800],["2023-11-08",6061.62,6608.91,6061.62,6608.91,453000],["2023-11-09",6617.2,6965.48,6617.2,6841.09,389700],["2023-11-10",6633.79,6957.18,6633.79,6841.09,457400],["2023-11-13",6799.63,6865.97,6633.79,6783.05,410400],["2023-11-14",7031.81,7031.81,6650.37,6799.63,223300],["2023-11-15",7006.94,7006.94,6758.17,6766.46,298100],["2023-11-16",6766.46,6857.68,6683.54,6841.09,173000],["2023-11-17",6882.55,7031.81,6741.59,6973.77,443500],["2023-11-20",6584.03,6973.77,6584.03,6948.89,320500],["2023-11-21",6957.18,7048.4,6890.85,7048.4,312800],["2023-11-22",6965.48,7214.24,6965.48,7172.78,307200],["2023-11-23",7338.63,7338.63,6982.06,6982.06,228800],["2023-11-24",6982.06,7048.4,6675.25,6874.26,367000],["2023-11-27",6874.26,6890.85,6633.79,6700.12,302800],["2023-11-28",6517.7,6766.46,6509.4,6642.08,197000],["2023-11-29",6650.37,6890.85,6625.49,6650.37,301100],["2023-11-30",6691.83,6799.63,6633.79,6642.08,229700],["2023-12-01",6658.66,6758.17,6625.49,6633.79,193000],["2023-12-04",6642.08,6957.18,6642.08,6957.18,288400],["2023-12-05",7081.57,7123.03,6957.18,6990.35,316800],["2023-12-06",7015.23,7131.32,6990.35,7056.69,261700],["2023-12-07",7214.24,7214.24,6832.8,6998.64,219800],["2023-12-08",6998.64,7123.03,6924.01,6973.77,105400],["2023-12-11",6965.48,7131.32,6907.43,6973.77,163900],["2023-12-12",6973.77,7015.23,6907.43,6948.89,85100],["2023-12-13",7048.4,7089.86,6890.85,6899.14,147200],["2023-12-14",6965.48,7031.81,6774.75,6807.92,135900],["2023-12-15",6758.17,6882.55,6758.17,6774.75,101500],["2023-12-18",6758.17,6799.63,6733.29,6799.63,58700],["2023-12-19",6774.75,6890.85,6758.17,6791.34,66100],["2023-12-20",6857.68,6857.68,6783.05,6816.22,33900],["2023-12-21",6807.92,6915.72,6716.71,6758.17,38600],["2023-12-22",6758.17,6799.63,6658.66,6716.71,217500],["2023-12-25",6965.48,6965.48,6766.46,6874.26,151500],["2023-12-26",6874.26,6874.26,6799.63,6865.97,79800],["2023-12-27",6865.97,6957.18,6799.63,6799.63,101800],["2023-12-28",6882.55,6982.06,6766.46,6940.6,266700],["2023-12-29",6940.6,7114.74,6940.6,7040.11,174800],["2024-01-02",7048.4,7056.69,6882.55,6899.14,121700],["2024-01-03",6882.55,6940.6,6816.22,6924.01,147800],["2024-01-04",6924.01,7031.81,6882.55,6915.72,178500],["2024-01-05",6915.72,6940.6,6841.09,6857.68,195100],["2024-01-08",6965.48,7288.87,6865.97,7214.24,649000],["2024-01-09",7230.83,7288.87,7048.4,7089.86,277400],["2024-01-10",7089.86,7181.07,6890.85,6890.85,206300],["2024-01-11",6899.14,6965.48,6799.63,6940.6,295300],["2024-01-12",6675.25,6932.31,6675.25,6799.63,308700],["2024-01-15",6799.63,6824.51,6658.66,6658.66,178000],["2024-01-16",6476.23,6716.71,6476.23,6658.66,154000],["2024-01-17",6658.66,6791.34,6633.79,6633.79,140600],["2024-01-18",6783.05,6799.63,6633.79,6675.25,180500],["2024-01-19",6791.34,6791.34,6658.66,6658.66,169500],["2024-01-22",6675.25,6766.46,6592.33,6725.0,160600],["2024-01-23",6783.05,6783.05,6633.79,6675.25,174800],["2024-01-24",6675.25,6683.54,6633.79,6642.08,96800],["2024-01-25",6642.08,6666.96,6625.49,6650.37,45200],["2024-01-26",6534.28,6675.25,6534.28,6633.79,76200],["2024-01-29",6675.25,6675.25,6575.74,6575.74,96700],["2024-01-30",6484.53,6642.08,6443.07,6575.74,274000],["2024-01-31",6642.08,6733.29,6517.7,6584.03,168500],["2024-02-01",6584.03,6675.25,6584.03,6592.33,84700],["2024-02-02",6592.33,6708.42,6575.74,6592.33,181600],["2024-02-05",6550.86,6600.62,6467.94,6509.4,120100],["2024-02-06",6368.44,6592.33,6343.56,6368.44,191400],["2024-02-07",6434.77,6467.94,6376.73,6376.73,163200],["2024-02-15",6459.65,6625.49,6426.48,6459.65,147400],["2024-02-16",6608.91,6675.25,6509.4,6608.91,162800],["2024-02-19",6633.79,6658.66,6584.03,6617.2,125000],["2024-02-20",6550.86,6675.25,6550.86,6617.2,89700],["2024-02-21",6617.2,6865.97,6617.2,6816.22,458400],["2024-02-22",6882.55,6882.55,6733.29,6824.51,224400],["2024-02-23",6865.97,6865.97,6592.33,6592.33,363900],["2024-02-26",6592.33,6716.71,6484.53,6666.96,183400],["2024-02-27",6700.12,6700.12,6600.62,6666.96,229900],["2024-02-28",6675.25,6675.25,6542.57,6550.86,258100],["2024-02-29",6625.49,6625.49,6501.11,6550.86,138100],["2024-03-01",6550.86,6592.33,6467.94,6550.86,456300],["2024-03-04",6625.49,6758.17,6600.62,6642.08,478200],["2024-03-05",6675.25,6675.25,6509.4,6625.49,220100],["2024-03-06",6625.49,6650.37,6459.65,6542.57,488400],["2024-03-07",6492.82,6559.16,6484.53,6509.4,252200],["2024-03-08",6476.23,6542.57,6376.73,6376.73,404700],["2024-03-11",6385.02,6459.65,6219.17,6351.85,264000],["2024-03-12",6467.94,6467.94,5912.36,6194.3,297100],["2024-03-13",6194.3,6318.68,6094.79,6302.1,150300],["2024-03-14",6326.97,6443.07,6235.76,6268.93,204000],["2024-03-15",6277.22,6409.9,6219.17,6260.64,198200],["2024-03-18",6260.64,6467.94,6103.08,6335.27,377800],["2024-03-19",6426.48,6434.77,6219.17,6310.39,269300],["2024-03-20",6310.39,6310.39,6169.42,6194.3,194600],["2024-03-21",6219.17,6326.97,6219.17,6277.22,174800],["2024-03-22",6343.56,6426.48,6277.22,6318.68,319600],["2024-03-25",6318.68,6575.74,6268.93,6376.73,424000],["2024-03-26",6525.99,6816.22,6385.02,6816.22,557300],["2024-03-27",7214.24,7214.24,6932.31,7048.4,656600],["2024-03-28",7048.4,7131.32,6683.54,6725.0,344200],["2024-03-29",7040.11,7089.86,6766.46,6791.34,332200],["2024-04-01",6882.55,6882.55,6650.37,6708.42,998600],["2024-04-02",6832.8,6832.8,6625.49,6691.83,380000],["2024-04-03",6691.83,6700.12,6467.94,6484.53,388300],["2024-04-04",6484.53,6492.82,6343.56,6467.94,348600],["2024-04-05",6078.21,6385.02,6078.21,6351.85,302700],["2024-04-08",6136.25,6459.65,5962.12,6094.79,541600],["2024-04-09",6094.79,6227.47,6053.33,6111.38,188900],["2024-04-10",6119.67,6119.67,5970.41,5978.7,344100],["2024-04-11",5970.41,5970.41,5638.72,5920.65,353100],["2024-04-12",5887.49,6194.3,5887.49,6078.21,354600],["2024-04-15",6136.25,6136.25,5655.3,5655.3,537500],["2024-04-16",5655.3,5804.56,5307.03,5530.92,303800],["2024-04-17",5763.1,5763.1,5472.87,5472.87,119200],["2024-04-19",5472.87,5638.72,5439.71,5439.71,275500],["2024-04-22",5787.98,5787.98,5472.87,5597.26,62900],["2024-04-23",5705.06,5705.06,5514.34,5622.13,41500],["2024-04-24",5655.3,5812.86,5655.3,5721.64,133300],["2024-04-25",5887.49,5887.49,5655.3,5721.64,79900],["2024-04-26",5555.8,5721.64,5555.8,5588.97,101900],["2024-05-02",5555.8,5721.64,5555.8,5555.8,86600],["2024-05-03",5555.8,5597.26,5497.75,5555.8,96800],["2024-05-06",5763.1,5763.1,5572.38,5705.06,70100],["2024-05-07",5787.98,5787.98,5613.84,5638.72,49100],["2024-05-08",5655.3,5688.47,5514.34,5622.13,64400],["2024-05-09",5588.97,5746.52,5588.97,5630.43,91300],["2024-05-10",5630.43,5696.76,5555.8,5638.72,60300],["2024-05-13",5870.9,5870.9,5638.72,5796.27,92300],["2024-05-14",5796.27,6194.3,5721.64,6194.3,307800],["2024-05-15",6194.3,6625.49,6194.3,6625.49,1287900],["2024-05-16",6625.49,6924.01,6542.57,6625.49,644700],["2024-05-17",6625.49,6700.12,6492.82,6525.99,433200],["2024-05-20",6525.99,6550.86,6451.36,6476.23,408200],["2024-05-21",6617.2,6617.2,6451.36,6550.86,238800],["2024-05-22",6567.45,6791.34,6476.23,6525.99,588100],["2024-05-23",6708.42,6708.42,6575.74,6592.33,366700],["2024-05-24",6584.03,6642.08,6426.48,6584.03,538000],["2024-05-27",6476.23,6633.79,6467.94,6592.33,158000],["2024-05-28",6708.42,6708.42,6467.94,6550.86,303800],["2024-05-29",6451.36,6874.26,6443.07,6783.05,461600],["2024-05-30",6467.94,6882.55,6426.48,6617.2,334400],["2024-05-31",6675.25,6675.25,6434.77,6434.77,211400],["2024-06-03",6592.33,6766.46,6467.94,6550.86,312300],["2024-06-04",6525.99,6633.79,6476.23,6476.23,219900],["2024-06-05",6542.57,6542.57,6385.02,6517.7,329900],["2024-06-06",6633.79,6633.79,6443.07,6501.11,96300],["2024-06-07",6517.7,6758.17,6443.07,6683.54,474300],["2024-06-10",6642.08,7147.91,6642.08,6965.48,1100900],["2024-06-11",6965.48,7048.4,6758.17,6882.55,489600],["2024-06-12",6965.48,6965.48,6716.71,6733.29,411600],["2024-06-13",6758.17,6948.89,6716.71,6882.55,432100],["2024-06-14",6882.55,7048.4,6766.46,6766.46,589000],["2024-06-17",6882.55,6882.55,6467.94,6633.79,291300],["2024-06-18",6642.08,6824.51,6642.08,6733.29,254800],["2024-06-19",6758.17,6799.63,6733.29,6733.29,254900],["2024-06-20",6799.63,6841.09,6642.08,6691.83,192800],["2024-06-21",6716.71,7156.2,6700.12,7156.2,1362200],["2024-06-24",7297.17,7653.73,7048.4,7463.01,1539000],["2024-06-25",7545.93,7545.93,7131.32,7156.2,615000],["2024-06-26",7380.09,7653.73,7156.2,7545.93,422100],["2024-06-27",7429.84,7628.85,7048.4,7172.78,517900],["2024-06-28",7073.27,7214.24,6799.63,6799.63,418800],["2024-07-01",6633.79,6965.48,6633.79,6890.85,359600],["2024-07-02",6890.85,7048.4,6882.55,7015.23,86400],["2024-07-03",7040.11,7040.11,6807.92,6948.89,174500],["2024-07-04",6998.64,6998.64,6849.38,6907.43,175300],["2024-07-05",6890.85,6998.64,6841.09,6990.35,222600],["2024-07-08",6990.35,7214.24,6965.48,7172.78,346400],["2024-07-09",7214.24,7288.87,7131.32,7205.95,150600],["2024-07-10",7064.98,7338.63,7064.98,7205.95,210300],["2024-07-11",7214.24,7496.18,7106.44,7471.3,542800],["2024-07-12",7570.81,7570.81,7380.09,7479.59,416500],["2024-07-15",7628.85,7628.85,7421.55,7471.3,267900],["2024-07-16",7579.1,7628.85,7471.3,7628.85,294400],["2024-07-17",7778.11,7778.11,7131.32,7131.32,524200],["2024-07-18",7429.84,7438.13,7131.32,7371.8,287400],["2024-07-19",7297.17,7479.59,7073.27,7073.27,262000],["2024-07-22",7081.57,7255.7,6965.48,7073.27,474000],["2024-07-23",7081.57,7239.12,6965.48,6973.77,704800],["2024-07-24",6633.79,7031.81,6633.79,6890.85,218500],["2024-07-25",6658.66,7106.44,6658.66,6907.43,241400],["2024-07-26",6990.35,7156.2,6982.06,7156.2,178600],["2024-07-29",7371.8,7371.8,6973.77,7197.66,58300],["2024-07-30",7305.46,7529.35,7123.03,7512.76,519800],["2024-07-31",7529.35,7720.07,7313.75,7703.48,646600],["2024-08-01",7711.78,7902.5,7338.63,7620.56,589400],["2024-08-02",7612.27,8126.39,7421.55,7985.42,720400],["2024-08-05",7728.36,7977.13,7429.84,7628.85,440200],["2024-08-06",7612.27,7711.78,7297.17,7297.17,269200],["2024-08-07",7463.01,7463.01,7214.24,7380.09,90000],["2024-08-08",7545.93,7545.93,7255.7,7380.09,131800],["2024-08-09",7612.27,7612.27,7297.17,7429.84,68100],["2024-08-12",7380.09,7463.01,7272.29,7297.17,117500],["2024-08-13",7446.43,7454.72,7147.91,7222.54,141600],["2024-08-14",7380.09,7380.09,7172.78,7255.7,13400],["2024-08-15",7297.17,7297.17,7006.94,7189.37,307200],["2024-08-16",7454.72,7545.93,7006.94,7463.01,371500],["2024-08-19",7463.01,7529.35,7380.09,7463.01,46800],["2024-08-20",7570.81,7570.81,7338.63,7463.01,203700],["2024-08-21",7479.59,7612.27,7380.09,7479.59,109000],["2024-08-22",7628.85,7628.85,7380.09,7454.72,225800],["2024-08-23",7463.01,7579.1,7380.09,7454.72,165900],["2024-08-26",7919.08,7919.08,7429.84,7463.01,126600],["2024-08-27",7463.01,7670.32,7463.01,7662.02,437600],["2024-08-28",7628.85,7877.62,7628.85,7861.04,581400],["2024-08-29",8051.76,8126.39,7628.85,7861.04,528000],["2024-08-30",8002.01,8002.01,7628.85,7786.41,422900],["2024-09-04",7761.53,7761.53,7463.01,7587.39,201200],["2024-09-05",7587.39,7628.85,7463.01,7487.89,200900],["2024-09-06",7504.47,7579.1,7396.67,7463.01,118300],["2024-09-09",7463.01,7545.93,7380.09,7463.01,131400],["2024-09-10",7463.01,7463.01,7297.17,7438.13,139500],["2024-09-11",7421.55,7463.01,7222.54,7371.8,80800],["2024-09-12",7371.8,7463.01,7255.7,7264.0,96800],["2024-09-13",7264.0,7446.43,7230.83,7371.8,55700],["2024-09-16",7147.91,7380.09,7147.91,7371.8,42800],["2024-09-17",7380.09,7380.09,7305.46,7371.8,85900],["2024-09-18",7363.5,7396.67,7305.46,7363.5,155000],["2024-09-19",7438.13,7438.13,7313.75,7413.26,83300],["2024-09-20",7446.43,7454.72,7313.75,7313.75,69000],["2024-09-23",7313.75,7330.33,7172.78,7172.78,92200],["2024-09-24",7172.78,7380.09,7131.32,7313.75,249200],["2024-09-25",7454.72,7454.72,7247.41,7305.46,246100],["2024-09-26",7429.84,7454.72,7305.46,7313.75,212100],["2024-09-27",7239.12,7463.01,7239.12,7297.17,83900],["2024-09-30",7380.09,7421.55,7205.95,7214.24,102700],["2024-10-01",7222.54,7330.33,7222.54,7297.17,153400],["2024-10-02",7297.17,7297.17,7214.24,7272.29,129500],["2024-10-03",7222.54,7255.7,7197.66,7197.66,174700],["2024-10-04",7156.2,7214.24,7106.44,7197.66,95100],["2024-10-07",7371.8,7371.8,7181.07,7247.41,67000],["2024-10-08",7247.41,7297.17,7131.32,7255.7,135100],["2024-10-09",7197.66,7297.17,7181.07,7297.17,69500],["2024-10-10",7172.78,7297.17,7172.78,7247.41,54400],["2024-10-11",7247.41,7338.63,7247.41,7338.63,275300],["2024-10-14",7338.63,7463.01,7172.78,7463.01,204200],["2024-10-15",7985.42,7985.42,7960.54,7985.42,1874100],["2024-10-16",7985.42,8084.93,7728.36,7952.25,369200],["2024-10-17",7960.54,7993.71,7562.52,7562.52,449200],["2024-10-18",7537.64,7670.32,7363.5,7363.5,563200],["2024-10-21",7363.5,7380.09,7164.49,7164.49,611200],["2024-10-22",7164.49,7421.55,7147.91,7205.95,303800],["2024-10-23",7205.95,7355.21,7205.95,7214.24,244300],["2024-10-24",7322.04,7322.04,7164.49,7172.78,334400],["2024-10-25",7428.01,7428.01,7040.77,7040.77,82700],["2024-10-28",6970.36,7128.78,6926.35,7005.56,231600],["2024-10-29",6873.55,7040.77,6873.55,6996.76,180600],["2024-10-30",6935.16,6987.96,6926.35,6979.16,107200],["2024-10-31",6794.34,7031.97,6785.54,6891.15,144500],["2024-11-01",6952.76,7040.77,6873.55,6891.15,597100],["2024-11-04",6899.95,7014.36,6776.74,6820.74,202500],["2024-11-05",6838.35,6908.75,6600.72,6679.93,197800],["2024-11-06",6618.32,6838.35,6565.52,6767.94,356300],["2024-11-07",6767.94,6847.15,6345.49,6697.53,187300],["2024-11-08",6732.73,6732.73,6512.71,6512.71,131600],["2024-11-11",6512.71,6512.71,6099.06,6336.69,431000],["2024-11-12",6371.89,6371.89,6151.87,6292.69,132800],["2024-11-13",6222.28,6319.09,6204.68,6266.28,104700],["2024-11-14",6266.28,6398.3,6169.47,6248.68,124100],["2024-11-15",6248.68,6248.68,6072.66,6134.27,75100],["2024-11-18",6134.27,6134.27,5914.24,6134.27,115600],["2024-11-19",6178.27,6178.27,5975.85,5975.85,32100],["2024-11-20",5852.64,6151.87,5852.64,6107.87,163900],["2024-11-21",6107.87,6134.27,6028.66,6134.27,36900],["2024-11-22",6134.27,6301.49,6134.27,6301.49,107700],["2024-11-25",6204.68,6327.89,6134.27,6248.68,53900],["2024-11-26",6125.47,6424.7,6125.47,6336.69,188800],["2024-11-27",6336.69,6363.09,6213.48,6213.48,14800],["2024-11-28",6248.68,6644.72,6204.68,6521.51,551400],["2024-11-29",6521.51,6644.72,6380.7,6380.7,78500],["2024-12-02",6530.31,6530.31,6363.09,6380.7,57100],["2024-12-03",6468.71,6468.71,6204.68,6283.88,172800],["2024-12-04",6380.7,6389.5,6292.69,6371.89,396700],["2024-12-05",6477.51,6776.74,6319.09,6750.34,289700],["2024-12-06",6750.34,6750.34,6398.3,6398.3,78500],["2024-12-09",6389.5,6547.91,6389.5,6398.3,83900],["2024-12-10",6424.7,6503.91,6424.7,6459.9,98100],["2024-12-11",6521.51,6521.51,6415.9,6477.51,88600],["2024-12-12",6512.71,6539.11,6477.51,6477.51,98800],["2024-12-13",6477.51,6486.31,6380.7,6380.7,55200],["2024-12-16",6495.11,6495.11,6345.49,6354.29,64500],["2024-12-17",6398.3,6398.3,6319.09,6380.7,51700],["2024-12-18",6345.49,6389.5,6319.09,6380.7,60200],["2024-12-19",6424.7,6424.7,6319.09,6319.09,28700],["2024-12-20",6319.09,6380.7,6248.68,6248.68,171400],["2024-12-23",6248.68,6407.1,6248.68,6354.29,135200],["2024-12-24",6407.1,6407.1,6160.67,6275.08,51500],["2024-12-25",6327.89,6336.69,6239.88,6239.88,141100],["2024-12-26",6248.68,6451.1,6239.88,6371.89,235300],["2024-12-27",6371.89,6371.89,6257.48,6257.48,36700],["2024-12-30",6257.48,6275.08,6204.68,6248.68,84900],["2024-12-31",6248.68,6380.7,5923.05,6204.68,91800],["2025-01-02",6116.67,6292.69,6090.26,6160.67,158100],["2025-01-03",6187.07,6248.68,6028.66,6239.88,89900],["2025-01-06",6292.69,6292.69,6125.47,6125.47,47900],["2025-01-07",6125.47,6160.67,5923.05,6072.66,79100],["2025-01-08",5949.45,6099.06,5949.45,6055.06,58300],["2025-01-09",6072.66,6072.66,6011.06,6037.46,18700],["2025-01-10",6002.25,6037.46,5808.63,5808.63,123900],["2025-01-13",5817.43,5940.65,5764.63,5887.84,47000],["2025-01-14",5905.44,5923.05,5826.24,5896.64,22200],["2025-01-15",6028.66,6055.06,5808.63,5808.63,111100],["2025-01-16",5931.85,5949.45,5808.63,5817.43,98200],["2025-01-17",5923.05,5931.85,5720.62,5720.62,137800],["2025-01-20",5729.42,5782.23,5711.82,5782.23,96500],["2025-01-21",5553.41,5738.23,5553.41,5729.42,105700],["2025-01-22",5729.42,5808.63,5659.02,5799.83,75500],["2025-01-23",5808.63,5808.63,5641.41,5799.83,115700],["2025-01-24",5808.63,5808.63,5676.62,5799.83,112300],["2025-02-03",5975.85,5984.65,5720.62,5799.83,57800],["2025-02-04",5755.83,5843.84,5729.42,5799.83,113900],["2025-02-05",5808.63,5879.04,5729.42,5879.04,150700],["2025-02-06",5887.84,5887.84,5808.63,5852.64,175300],["2025-02-07",5879.04,5879.04,5808.63,5808.63,130200],["2025-02-10",5808.63,5861.44,5773.43,5852.64,179000],["2025-02-11",5852.64,5879.04,5755.83,5870.24,115100],["2025-02-12",5870.24,5870.24,5799.83,5843.84,80400],["2025-02-13",5835.04,5835.04,5782.23,5808.63,34900],["2025-02-14",5808.63,5826.24,5764.63,5808.63,128300],["2025-02-17",5861.44,5861.44,5764.63,5764.63,93200],["2025-02-18",5764.63,5808.63,5720.62,5773.43,174400],["2025-02-19",5773.43,5940.65,5773.43,5931.85,272700],["2025-02-20",6345.49,6345.49,6292.69,6345.49,722000],["2025-02-21",6160.67,6336.69,6160.67,6187.07,113400],["2025-02-24",6310.29,6310.29,5984.65,5984.65,266300],["2025-02-25",6055.06,6143.07,5967.05,5984.65,144600],["2025-02-26",5984.65,5993.45,5931.85,5984.65,130000],["2025-02-27",5958.25,6090.26,5940.65,6063.86,129200],["2025-02-28",6046.26,6046.26,5870.24,5967.05,165700],["2025-03-03",5967.05,5967.05,5870.24,5870.24,177700],["2025-03-04",5870.24,5967.05,5826.24,5879.04,75900],["2025-03-05",5879.04,5879.04,5738.23,5791.03,118600],["2025-03-06",5791.03,5870.24,5720.62,5773.43,205600],["2025-03-07",5782.23,5940.65,5773.43,5887.84,125800],["2025-03-10",5887.84,5887.84,5791.03,5808.63,107500],["2025-03-11",5808.63,5808.63,5729.42,5747.03,70800],["2025-03-12",5808.63,5852.64,5720.62,5826.24,156900],["2025-03-13",5826.24,5852.64,5544.6,5720.62,198500],["2025-03-14",5685.42,5764.63,5667.82,5720.62,150000],["2025-03-17",5720.62,5808.63,5703.02,5799.83,188000],["2025-03-18",5808.63,5808.63,5659.02,5659.02,137800],["2025-03-19",5667.82,5685.42,5632.61,5650.22,98200],["2025-03-20",5659.02,5659.02,5527.0,5588.61,197800],["2025-03-21",5544.6,5588.61,5535.8,5544.6,75400],["2025-03-24",5553.41,5553.41,5438.99,5509.4,107900],["2025-03-25",5500.6,5518.2,5447.79,5447.79,103300],["2025-03-26",5447.79,5500.6,5412.59,5412.59,77900],["2025-03-27",5430.19,5438.99,5386.19,5412.59,79900],["2025-03-28",5403.79,5456.59,5394.99,5421.39,63700],["2025-03-31",5421.39,5465.4,5412.59,5421.39,59000],["2025-04-01",5430.19,5571.01,5430.19,5527.0,84500],["2025-04-02",5527.0,5615.01,5500.6,5544.6,28700],["2025-04-03",5280.58,5491.8,5157.36,5157.36,158600],["2025-04-04",4796.52,5368.59,4796.52,5192.57,860400],["2025-04-08",5016.55,5183.76,4831.73,4831.73,5601800],["2025-04-09",4514.89,4840.53,4514.89,4576.5,264300],["2025-04-10",4893.33,4893.33,4893.33,4893.33,4119900],["2025-04-11",4673.31,5218.97,4673.31,5166.16,152400],["2025-04-14",5183.76,5315.78,5148.56,5315.78,81200],["2025-04-15",5315.78,5315.78,5192.57,5192.57,35100],["2025-04-16",5236.57,5350.98,5192.57,5280.58,104000],["2025-04-17",5201.37,5271.77,5113.36,5148.56,56800],["2025-04-18",5236.57,5262.97,5104.56,5148.56,98100],["2025-04-21",5157.36,5166.16,5060.55,5060.55,105400],["2025-04-22",4778.92,5227.77,4708.51,4708.51,418400],["2025-04-23",4805.32,4884.53,4752.52,4814.12,58300],["2025-04-24",4814.12,4902.13,4770.12,4814.12,63000],["2025-04-25",4884.53,4884.53,4752.52,4822.93,58600],["2025-04-28",4822.93,4831.73,4778.92,4831.73,30100],["2025-04-29",4893.33,4893.33,4761.32,4822.93,40600],["2025-05-05",4822.93,4822.93,4488.49,4770.12,143400],["2025-05-06",4620.5,4761.32,4620.5,4752.52,39700],["2025-05-07",4752.52,4752.52,4576.5,4576.5,64200],["2025-05-08",4602.9,4796.52,4602.9,4726.12,79100],["2025-05-09",4805.32,4805.32,4611.7,4690.91,52500],["2025-05-12",4708.51,4708.51,4602.9,4673.31,24100],["2025-05-13",4699.71,4743.72,4646.91,4699.71,53300],["2025-05-14",4699.71,4708.51,4655.71,4690.91,138900],["2025-05-15",4664.51,4708.51,4576.5,4655.71,249900],["2025-05-16",4646.91,4752.52,4629.3,4664.51,114400],["2025-05-19",4664.51,4752.52,4576.5,4638.11,357500],["2025-05-20",4620.5,4620.5,4558.9,4567.7,231600],["2025-05-21",4567.7,4567.7,4391.68,4523.69,233600],["2025-05-22",4523.69,4550.1,4400.48,4400.48,274400],["2025-05-23",4532.49,4532.49,4400.48,4409.28,139400],["2025-05-26",4479.69,4576.5,4400.48,4550.1,168400],["2025-05-27",4576.5,4576.5,4462.09,4514.89,320400],["2025-05-28",4532.49,4550.1,4488.49,4506.09,248100],["2025-05-29",4488.49,4532.49,4488.49,4532.49,120400],["2025-05-30",4532.49,4567.7,4426.88,4444.48,136700],["2025-06-02",4514.89,4655.71,4514.89,4576.5,241800],["2025-06-03",4585.3,4602.9,4541.29,4558.9,160800],["2025-06-04",4576.5,4638.11,4488.49,4611.7,155200],["2025-06-05",4611.7,4875.73,4611.7,4840.53,360100],["2025-06-06",4858.13,4981.34,4602.9,4602.9,139700],["2025-06-09",4743.72,4743.72,4629.3,4629.3,113600],["2025-06-10",4629.3,4673.31,4602.9,4629.3,85700],["2025-06-11",4646.91,4743.72,4638.11,4638.11,56300],["2025-06-12",4673.31,4717.31,4638.11,4690.91,166900],["2025-06-13",4646.91,4699.71,4576.5,4611.7,185000],["2025-06-16",4488.49,4646.91,4488.49,4646.91,32500],["2025-06-17",4690.91,4690.91,4594.1,4594.1,80200],["2025-06-18",4646.91,4646.91,4576.5,4576.5,74200],["2025-06-19",4629.3,4664.51,4611.7,4620.5,90000],["2025-06-20",4646.91,4646.91,4567.7,4620.5,86400],["2025-06-23",4620.5,4620.5,4444.48,4567.7,39600],["2025-06-24",4611.7,4611.7,4532.49,4550.1,148400],["2025-06-25",4558.9,4602.9,4488.49,4506.09,138200],["2025-06-26",4585.3,4585.3,4497.29,4506.09,68700],["2025-06-27",4567.7,4567.7,4506.09,4514.89,67100],["2025-06-30",4514.89,4541.29,4514.89,4541.29,16300],["2025-07-01",4576.5,4576.5,4523.69,4558.9,130600],["2025-07-02",4514.89,4558.9,4514.89,4558.9,31200],["2025-07-03",4558.9,4646.91,4550.1,4576.5,247900],["2025-07-04",4576.5,4620.5,4558.9,4602.9,79500],["2025-07-07",4638.11,4919.74,4638.11,4919.74,850200],["2025-07-08",5254.17,5254.17,4981.34,4981.34,848400],["2025-07-09",5192.57,5192.57,4946.14,4963.74,779000],["2025-07-10",5086.95,5086.95,4849.33,4963.74,882500],["2025-07-11",4963.74,4972.54,4893.33,4893.33,356200],["2025-07-14",5051.75,5157.36,4902.13,5130.96,563400],["2025-07-15",5368.59,5438.99,5236.57,5245.37,849100],["2025-07-16",5368.59,5368.59,5113.36,5192.57,395600],["2025-07-17",5236.57,5368.59,5210.17,5306.98,535900],["2025-07-18",5350.98,5394.99,5227.77,5289.38,470800],["2025-07-21",5324.58,5324.58,5157.36,5227.77,392700],["2025-07-22",5227.77,5227.77,4866.93,5104.56,231400],["2025-07-23",5262.97,5262.97,5016.55,5069.35,306600],["2025-07-24",5007.75,5148.56,5007.75,5104.56,278300],["2025-07-25",5174.96,5174.96,4928.54,5042.95,345400],["2025-07-28",5122.16,5227.77,5016.55,5183.76,499700],["2025-07-29",5315.78,5315.78,4831.73,5016.55,830300],["2025-07-30",4928.54,5262.97,4928.54,4946.14,288700],["2025-07-31",5095.76,5148.56,4884.53,5113.36,379700],["2025-08-01",5192.57,5192.57,4972.54,5060.55,192000],["2025-08-04",5042.95,5130.96,5034.15,5130.96,256900],["2025-08-05",5130.96,5227.77,5016.55,5104.56,333900],["2025-08-06",5183.76,5183.76,5060.55,5122.16,103700],["2025-08-07",5174.96,5174.96,5095.76,5122.16,219800],["2025-08-08",5157.36,5227.77,5095.76,5218.97,330200],["2025-08-11",5262.97,5412.59,5262.97,5342.18,418000],["2025-08-12",5350.98,5535.8,5350.98,5403.79,373400],["2025-08-13",5403.79,5579.81,5359.78,5403.79,490900],["2025-08-14",5456.59,5456.59,5201.37,5324.58,225000],["2025-08-15",5289.38,5324.58,5113.36,5130.96,347900],["2025-08-18",5130.96,5324.58,5104.56,5148.56,215200],["2025-08-19",5218.97,5386.19,5113.36,5236.57,355600],["2025-08-20",5359.78,5359.78,5148.56,5218.97,324100],["2025-08-21",5218.97,5218.97,5166.16,5183.76,304800],["2025-08-22",5174.96,5174.96,5016.55,5086.95,431000],["2025-08-25",5078.15,5086.95,4998.94,4998.94,85400],["2025-08-26",4998.94,4998.94,4902.13,4998.94,269600],["2025-08-27",4998.94,4998.94,4946.14,4998.94,112600],["2025-08-28",4963.74,4998.94,4954.94,4990.14,97400],["2025-08-29",4990.14,5104.56,4963.74,5069.35,323000],["2025-09-03",5069.35,5157.36,5069.35,5139.76,111400],["2025-09-04",5113.36,5122.16,4787.72,4981.34,293500],["2025-09-05",4981.34,5016.55,4946.14,4946.14,243200],["2025-09-08",4946.14,4946.14,4796.52,4796.52,269400],["2025-09-09",4708.51,4910.94,4708.51,4910.94,148600],["2025-09-10",4946.14,4946.14,4840.53,4902.13,43700],["2025-09-11",4902.13,4928.54,4646.91,4866.93,83400],["2025-09-12",4919.74,4937.34,4858.13,4866.93,58500],["2025-09-15",4937.34,4937.34,4840.53,4866.93,64900],["2025-09-16",4937.34,4946.14,4875.73,4893.33,49200],["2025-09-17",4893.33,4928.54,4840.53,4840.53,65300],["2025-09-18",4840.53,4919.74,4805.32,4875.73,91200],["2025-09-19",4840.53,4884.53,4805.32,4875.73,50100],["2025-09-22",4884.53,4884.53,4805.32,4814.12,93000],["2025-09-23",4814.12,4840.53,4805.32,4805.32,34200],["2025-09-24",4814.12,4814.12,4708.51,4752.52,80200],["2025-09-25",4919.74,4919.74,4796.52,4796.52,83900],["2025-09-26",4919.74,4919.74,4752.52,4840.53,84700],["2025-09-29",4840.53,4858.13,4814.12,4814.12,38000],["2025-09-30",4831.73,4831.73,4761.32,4822.93,66300],["2025-10-01",4787.72,4840.53,4787.72,4840.53,38300],["2025-10-02",4840.53,4840.53,4770.12,4770.12,54600],["2025-10-03",4770.12,4770.12,4743.72,4770.12,69200],["2025-10-06",4814.12,4866.93,4761.32,4805.32,64500],["2025-10-07",4866.93,4866.93,4708.51,4770.12,117100],["2025-10-08",4840.53,4840.53,4594.1,4761.32,70400],["2025-10-09",4726.12,4778.92,4655.71,4752.52,25200],["2025-10-10",4752.52,4752.52,4690.91,4743.72,139500],["2025-10-13",4664.51,4726.12,4620.5,4655.71,117300],["2025-10-14",4629.3,4664.51,4453.29,4488.49,357800],["2025-10-15",4453.29,4479.69,4409.28,4444.48,98300],["2025-10-16",4444.48,4462.09,4374.08,4444.48,121300],["2025-10-17",4462.09,4479.69,4347.67,4400.48,182300],["2025-10-20",4400.48,4400.48,4092.45,4127.65,113200],["2025-10-21",4136.45,4268.47,3960.43,4224.46,81600],["2025-10-22",4233.26,4330.07,4171.65,4277.27,15400],["2025-10-23",4303.67,4303.67,4171.65,4277.27,21600],["2025-10-24",4286.07,4294.87,4145.25,4224.46,57200],["2025-10-27",4224.46,4224.46,4162.85,4224.46,14800],["2025-10-28",4224.46,4259.66,4180.46,4224.46,43300],["2025-10-29",4215.66,4514.89,4215.66,4514.89,246200],["2025-10-30",4734.92,4734.92,4532.49,4594.1,111500],["2025-10-31",4365.28,4708.51,4356.47,4400.48,92200],["2025-11-03",4409.28,4470.89,4338.87,4400.48,62000],["2025-11-04",4400.48,4523.69,4312.47,4488.49,40400],["2025-11-05",4488.49,4488.49,4294.87,4488.49,20800],["2025-11-06",4312.47,4488.49,4312.47,4470.89,4700],["2025-11-07",4453.29,4453.29,4356.47,4356.47,25300],["2025-11-10",4356.47,4400.48,4338.87,4338.87,34700],["2025-11-11",4400.48,4400.48,4294.87,4374.08,3500],["2025-11-12",4382.88,4409.28,4250.86,4365.28,72000],["2025-11-13",4400.48,4400.48,4312.47,4356.47,20000],["2025-11-14",4356.47,4400.48,4347.67,4356.47,72500],["2025-11-17",4321.27,4400.48,4294.87,4321.27,13900],["2025-11-18",4321.27,4391.68,4312.47,4347.67,16100],["2025-11-19",4312.47,4391.68,4312.47,4374.08,327700],["2025-11-20",4391.68,4391.68,4312.47,4312.47,40800],["2025-11-21",4400.48,4400.48,4250.86,4286.07,62900],["2025-11-24",4374.08,4391.68,4294.87,4294.87,17800],["2025-11-25",4294.87,4374.08,4242.06,4277.27,24100],["2025-11-26",4338.87,4338.87,4268.47,4321.27,17000],["2025-11-27",4277.27,4365.28,4277.27,4294.87,26400],["2025-11-28",4356.47,4365.28,4268.47,4268.47,23200],["2025-12-01",4356.47,4391.68,4259.66,4294.87,63200],["2025-12-02",4347.67,4356.47,4048.44,4303.67,41200],["2025-12-03",4277.27,4374.08,4277.27,4356.47,108200],["2025-12-04",4294.87,4374.08,4294.87,4356.47,184900],["2025-12-05",4356.47,4576.5,4268.47,4268.47,117600],["2025-12-08",4330.07,4330.07,4268.47,4330.07,23200],["2025-12-09",4312.47,4330.07,4259.66,4330.07,47000],["2025-12-10",4321.27,4338.87,4312.47,4338.87,26400],["2025-12-11",4312.47,4347.67,4048.44,4048.44,47000],["2025-12-12",4321.27,4321.27,4145.25,4145.25,36400],["2025-12-15",4277.27,4277.27,4136.45,4233.26,15600],["2025-12-16",4233.26,4259.66,4145.25,4259.66,16100],["2025-12-17",4259.66,4259.66,4224.46,4250.86,9900],["2025-12-18",4242.06,4259.66,4180.46,4250.86,20800],["2025-12-19",4180.46,4224.46,4092.45,4162.85,164000],["2025-12-22",4162.85,4180.46,4083.65,4180.46,107000],["2025-12-23",4180.46,4189.26,4048.44,4171.65,48200],["2025-12-24",4171.65,4171.65,4004.44,4004.44,49000],["2025-12-25",4127.65,4127.65,4030.84,4030.84,11900],["2025-12-26",4030.84,4092.45,3960.43,4048.44,51300],["2025-12-29",4110.05,4110.05,3960.43,3969.23,88100],["2025-12-30",4083.65,4083.65,3960.43,3969.23,30500],["2025-12-31",3978.03,4004.44,3942.83,3986.83,34500],["2026-01-05",3995.64,3995.64,3740.41,3942.83,24100],["2026-01-06",3960.43,3995.64,3925.23,3942.83,12200],["2026-01-07",3942.83,3978.03,3890.02,3960.43,17400],["2026-01-08",3951.63,4048.44,3934.03,4004.44,44100],["2026-01-09",4004.44,4004.44,3872.42,3916.43,72700],["2026-01-12",3872.42,3951.63,3784.41,3925.23,111700],["2026-01-13",3916.43,3925.23,3828.42,3828.42,65500],["2026-01-14",3881.22,3916.43,3784.41,3837.22,52200],["2026-01-15",3837.22,3837.22,3784.41,3837.22,79200],["2026-01-16",3837.22,3960.43,3837.22,3890.02,52300],["2026-01-19",3872.42,3916.43,3872.42,3890.02,62000],["2026-01-20",3890.02,3960.43,3802.01,3898.82,48000],["2026-01-21",3890.02,3890.02,3740.41,3863.62,38800],["2026-01-22",3810.82,3872.42,3696.4,3872.42,105800],["2026-01-23",3872.42,3890.02,3854.82,3872.42,20000],["2026-01-26",3837.22,3881.22,3828.42,3872.42,24500],["2026-01-27",3828.42,3872.42,3784.41,3872.42,20600],["2026-01-28",3863.62,3863.62,3784.41,3854.82,25000],["2026-01-29",3740.41,3854.82,3740.41,3854.82,16800],["2026-01-30",3793.21,3881.22,3784.41,3872.42,24000],["2026-02-02",3872.42,3872.42,3784.41,3784.41,68300],["2026-02-03",3863.62,3863.62,3722.81,3810.82,40400],["2026-02-04",3828.42,3828.42,3784.41,3828.42,15900],["2026-02-05",3749.21,3793.21,3749.21,3775.61,2000],["2026-02-06",3749.21,3810.82,3740.41,3775.61,5700],["2026-02-09",3749.21,3775.61,3740.41,3775.61,48400],["2026-02-10",3775.61,3784.41,3740.41,3758.01,15100],["2026-02-11",3749.21,3775.61,3749.21,3775.61,22200],["2026-02-12",3766.81,3775.61,3608.39,3608.39,12200],["2026-02-13",3652.4,3766.81,3652.4,3749.21,11500],["2026-02-23",3872.42,3960.43,3740.41,3775.61,49600],["2026-02-24",3784.41,3863.62,3766.81,3775.61,30200],["2026-02-25",3775.61,3775.61,3573.19,3687.6,89500],["2026-02-26",3687.6,3696.4,3520.38,3687.6,28600],["2026-02-27",3687.6,3687.6,3590.79,3608.39,17800],["2026-03-02",3608.39,3661.2,3511.58,3590.79,153700],["2026-03-03",3581.99,3581.99,3511.58,3564.39,42300],["2026-03-04",3555.59,3555.59,3326.76,3485.18,57100],["2026-03-05",3502.78,3502.78,3476.38,3493.98,18400],["2026-03-06",3476.38,3502.78,3441.18,3502.78,31100],["2026-03-09",3432.37,3502.78,3265.16,3265.16,65100],["2026-03-10",3291.56,3405.97,3185.95,3194.75,95700],["2026-03-11",3194.75,3335.56,3168.35,3317.96,94200],["2026-03-12",3317.96,3326.76,3194.75,3194.75,8000],["2026-03-13",3309.16,3326.76,3194.75,3291.56,136400],["2026-03-16",3317.96,3317.96,3221.15,3309.16,8500],["2026-03-17",3194.75,3282.76,3177.15,3256.35,18200],["2026-03-18",3247.55,3476.38,3247.55,3291.56,45800],["2026-03-19",3291.56,3397.17,3256.35,3300.36,4400],["2026-03-20",3282.76,3291.56,3185.95,3265.16,3600],["2026-03-23",3282.76,3282.76,3080.34,3185.95,38200],["2026-03-24",3194.75,3379.57,3097.94,3344.36,84400],["2026-03-25",3168.35,3379.57,3168.35,3335.56,34700],["2026-03-26",3335.56,3344.36,3238.75,3273.96,24600],["2026-03-27",3273.96,3361.97,3212.35,3335.56,20000],["2026-03-30",3273.96,3361.97,3177.15,3353.17,57500],["2026-03-31",3353.17,3432.37,3256.35,3344.36,80100],["2026-04-01",3159.54,3405.97,3159.54,3353.17,44900],["2026-04-02",3397.17,3397.17,3265.16,3344.36,5100],["2026-04-03",3185.95,3335.56,3168.35,3309.16,34000],["2026-04-06",3168.35,3300.36,3168.35,3194.75,4000],["2026-04-07",3194.75,3300.36,3168.35,3273.96,32200],["2026-04-08",3273.96,3282.76,3080.34,3273.96,60700],["2026-04-09",3265.16,3273.96,3168.35,3212.35,29000],["2026-04-10",3212.35,3256.35,3194.75,3194.75,10800],["2026-04-13",3194.75,3256.35,3177.15,3212.35,30700],["2026-04-14",3212.35,3273.96,3203.55,3273.96,215800],["2026-04-15",3282.76,3282.76,3177.15,3185.95,43100],["2026-04-16",3238.75,3238.75,3159.54,3221.15,28300],["2026-04-17",3159.54,3238.75,3141.94,3212.35,67600],["2026-04-20",3141.94,3203.55,3141.94,3141.94,33600],["2026-04-21",3168.35,3168.35,3115.54,3115.54,49300],["2026-04-22",3159.54,3326.76,3159.54,3326.76,331600],["2026-04-23",3546.79,3546.79,3414.77,3432.37,204500],["2026-04-24",3502.78,3546.79,3441.18,3441.18,105400],["2026-04-28",3414.77,3590.79,3414.77,3520.38,181800],["2026-04-29",3520.38,3520.38,3485.18,3502.78,183000],["2026-05-04",3529.18,3529.18,3432.37,3467.58,84300],["2026-05-05",3467.58,3502.78,3432.37,3441.18,63300],["2026-05-06",3432.37,3537.99,3432.37,3529.18,126500],["2026-05-07",3529.18,3775.61,3529.18,3652.4,136700],["2026-05-08",3670.0,3775.61,3608.39,3608.39,99700],["2026-05-11",3608.39,3678.8,3608.39,3652.4,121800],["2026-05-12",3678.8,3696.4,3608.39,3678.8,150600],["2026-05-13",3678.8,3687.6,3634.8,3670.0,70000],["2026-05-14",3680.0,3790.0,3670.0,3730.0,39500],["2026-05-15",3720.0,3730.0,3530.0,3630.0,37600],["2026-05-18",3600.0,3730.0,3510.0,3510.0,67600],["2026-05-19",3600.0,3630.0,3500.0,3580.0,61600],["2026-05-20",3500.0,3610.0,3470.0,3470.0,67200],["2026-05-21",3470.0,3590.0,3430.0,3560.0,13800],["2026-05-22",3570.0,3800.0,3470.0,3800.0,195000],["2026-05-25",3800.0,3940.0,3800.0,3860.0,60600],["2026-05-26",3900.0,3940.0,3850.0,3850.0,66300],["2026-05-27",3900.0,3900.0,3670.0,3840.0,188200],["2026-05-28",3850.0,3850.0,3760.0,3770.0,15100],["2026-05-29",3700.0,3790.0,3690.0,3780.0,32700],["2026-06-01",3770.0,3800.0,3720.0,3790.0,21600],["2026-06-02",3760.0,3760.0,3680.0,3740.0,33100],["2026-06-03",3700.0,3760.0,3690.0,3750.0,7600],["2026-06-04",3680.0,3700.0,3500.0,3690.0,19500],["2026-06-05",3800.0,3800.0,3650.0,3740.0,23800],["2026-06-08",3610.0,3700.0,3520.0,3700.0,58400],["2026-06-09",3700.0,3700.0,3620.0,3650.0,8800],["2026-06-10",3650.0,3700.0,3650.0,3700.0,15100],["2026-06-11",3740.0,3740.0,3660.0,3700.0,13400],["2026-06-12",3690.0,3690.0,3580.0,3680.0,25300],["2026-06-15",3680.0,3680.0,3600.0,3600.0,15500],["2026-06-16",3700.0,3700.0,3540.0,3680.0,7900],["2026-06-17",3680.0,3680.0,3600.0,3680.0,14600],["2026-06-18",3690.0,3690.0,3500.0,3650.0,16600],["2026-06-19",3680.0,3680.0,3590.0,3600.0,10400],["2026-06-22",3680.0,3680.0,3520.0,3600.0,1200],["2026-06-23",3600.0,3650.0,3540.0,3630.0,4800],["2026-06-24",3600.0,3600.0,3600.0,3600.0,200],["2026-06-25",3580.0,3580.0,3580.0,3580.0,2600],["2026-06-26",3500.0,3580.0,3450.0,3570.0,17800],["2026-06-29",3500.0,3580.0,3490.0,3490.0,16700],["2026-06-30",3450.0,3560.0,3440.0,3520.0,9800],["2026-07-01",3520.0,3580.0,3450.0,3490.0,39600],["2026-07-02",3490.0,3530.0,3450.0,3450.0,16100],["2026-07-03",3440.0,3510.0,3440.0,3510.0,25900],["2026-07-06",3500.0,3600.0,3440.0,3510.0,14100],["2026-07-07",3500.0,3510.0,3450.0,3510.0,4900],["2026-07-08",3450.0,3520.0,3450.0,3520.0,27500],["2026-07-09",3590.0,3590.0,3440.0,3500.0,13300],["2026-07-10",3550.0,3550.0,3460.0,3530.0,2700],["2026-07-13",3450.0,3520.0,3450.0,3520.0,1300],["2026-07-14",3440.0,3490.0,3300.0,3480.0,37900],["2026-07-15",3480.0,3480.0,3400.0,3480.0,9600],["2026-07-16",3300.0,3470.0,3300.0,3450.0,14500],["2026-07-17",3450.0,3460.0,3320.0,3440.0,11900],["2026-07-20",3220.0,3440.0,3210.0,3210.0,37900],["2026-07-21",3230.0,3400.0,3220.0,3250.0,22100],["2026-07-22",3250.0,3390.0,3150.0,3220.0,43700],["2026-07-23",3300.0,3300.0,3200.0,3270.0,1900],["2026-07-24",3270.0,3270.0,3170.0,3270.0,13600],["2026-07-27",3150.0,3260.0,3050.0,3050.0,82100],["2026-07-28",3190.0,3190.0,3150.0,3150.0,2800],["2026-07-29",3240.0,3240.0,3150.0,3200.0,500],["2026-07-30",3200.0,3210.0,3080.0,3190.0,28500],["2026-07-31",3180.0,3260.0,3050.0,3170.0,38900],["2026-08-03",3070.0,3180.0,3070.0,3130.0,20200],["2026-08-04",3180.0,3180.0,3030.0,3050.0,32000],["2026-08-05",3060.0,3140.0,3060.0,3120.0,2500],["2026-08-06",3110.0,3110.0,3050.0,3090.0,12100],["2026-08-07",3050.0,3110.0,3000.0,3110.0,25700],["2026-08-10",3110.0,3110.0,3020.0,3100.0,8600],["2026-08-11",3100.0,3150.0,3030.0,3150.0,21900],["2026-08-12",3120.0,3120.0,3060.0,3100.0,6300],["2026-08-13",3030.0,3100.0,3030.0,3100.0,400],["2026-08-14",3100.0,3100.0,2960.0,3050.0,63300],["2026-08-17",3050.0,3050.0,3000.0,3030.0,48200],["2026-08-18",3050.0,3060.0,3000.0,3020.0,13600],["2026-08-19",3000.0,3020.0,2960.0,3000.0,48000],["2026-08-20",3000.0,3030.0,3000.0,3000.0,29600],["2026-08-21",2980.0,3020.0,2960.0,3010.0,23700],["2026-08-24",2960.0,3040.0,2960.0,3000.0,16400],["2026-08-25",3090.0,3090.0,3000.0,3040.0,8100],["2026-08-26",3000.0,3060.0,3000.0,3060.0,36100],["2026-08-27",3100.0,3100.0,3010.0,3090.0,19100],["2026-08-28",3100.0,3100.0,3040.0,3090.0,1300],["2026-09-03",3100.0,3110.0,3090.0,3090.0,3500],["2026-09-04",3090.0,3090.0,3010.0,3050.0,31400],["2026-09-07",3010.0,3050.0,2980.0,2990.0,52100],["2026-09-08",2990.0,3040.0,2980.0,3030.0,17600],["2026-09-09",3040.0,3040.0,2970.0,2980.0,17500],["2026-09-10",3030.0,3030.0,2980.0,2990.0,13900],["2026-09-11",2980.0,2980.0,2950.0,2980.0,27000],["2026-09-14",3000.0,3000.0,2900.0,2900.0,19200],["2026-09-15",2900.0,2920.0,2860.0,2900.0,23800],["2026-09-16",2920.0,2920.0,2900.0,2910.0,18300],["2026-09-17",2910.0,3060.0,2910.0,2920.0,17500],["2026-09-18",2990.0,2990.0,2890.0,2940.0,18600],["2026-09-21",2940.0,2990.0,2810.0,2810.0,14500],["2026-09-22",2640.0,2910.0,2640.0,2830.0,55000],["2026-09-23",2800.0,2840.0,2770.0,2820.0,10800],["2026-09-24",2760.0,2830.0,2700.0,2790.0,36600],["2026-09-25",2850.0,2940.0,2710.0,2800.0,67100],["2026-09-28",2730.0,2780.0,2690.0,2780.0,62700],["2026-09-29",2630.0,2780.0,2630.0,2740.0,47300],["2026-09-30",2730.0,2730.0,2690.0,2690.0,5300],["2026-10-01",2650.0,2690.0,2550.0,2600.0,64100],["2026-10-02",2600.0,2780.0,2600.0,2600.0,14300],["2026-10-05",2700.0,2700.0,2600.0,2640.0,2800],["2026-10-06",2670.0,2670.0,2600.0,2600.0,7400],["2026-10-07",2600.0,2610.0,2450.0,2610.0,18500],["2026-10-08",2670.0,2670.0,2530.0,2620.0,38700],["2026-10-09",2670.0,2670.0,2530.0,2610.0,14700],["2026-10-12",2610.0,2680.0,2550.0,2610.0,22500]]}