{"sym":"VSC","index":false,"bars":[["2008-01-09",1777.8,1878.16,1777.8,1777.8,96510],["2008-01-10",1734.79,1777.8,1691.78,1691.78,63590],["2008-01-11",1691.78,1763.47,1691.78,1720.46,60040],["2008-01-14",1691.78,1763.47,1648.77,1648.77,28870],["2008-01-15",1605.76,1605.76,1577.08,1577.08,8710],["2008-01-16",1577.08,1648.77,1577.08,1648.77,24170],["2008-01-17",1648.77,1663.11,1591.42,1620.1,27040],["2008-01-18",1634.43,1648.77,1620.1,1648.77,18510],["2008-01-21",1648.77,1648.77,1577.08,1577.08,27850],["2008-01-22",1519.74,1605.76,1505.4,1505.4,30590],["2008-01-23",1448.05,1448.05,1433.71,1433.71,23670],["2008-01-24",1433.71,1462.39,1369.2,1369.2,41820],["2008-01-25",1390.7,1419.38,1376.36,1390.7,23710],["2008-01-28",1448.05,1448.05,1433.71,1448.05,42340],["2008-01-29",1519.74,1519.74,1519.74,1519.74,1170],["2008-01-30",1591.42,1591.42,1591.42,1591.42,260],["2008-01-31",1663.11,1663.11,1663.11,1663.11,22480],["2008-02-01",1734.79,1734.79,1734.79,1734.79,15470],["2008-02-12",1820.82,1820.82,1820.82,1820.82,8490],["2008-02-13",1878.16,1878.16,1734.79,1806.48,146090],["2008-02-14",1878.16,1892.5,1878.16,1892.5,76170],["2008-02-15",1863.83,1978.52,1863.83,1978.52,81380],["2008-02-18",1892.5,1892.5,1892.5,1892.5,22300],["2008-02-19",1806.48,1863.83,1806.48,1820.82,72820],["2008-02-20",1734.79,1820.82,1734.79,1734.79,53480],["2008-02-21",1648.77,1648.77,1648.77,1648.77,30660],["2008-02-22",1577.08,1577.08,1577.08,1577.08,62780],["2008-02-25",1634.43,1648.77,1634.43,1648.77,48970],["2008-02-26",1577.08,1577.08,1577.08,1577.08,40020],["2008-02-27",1505.4,1605.76,1505.4,1505.4,63030],["2008-02-28",1519.74,1519.74,1448.05,1476.72,40500],["2008-02-29",1476.72,1476.72,1433.71,1433.71,40020],["2008-03-03",1405.04,1405.04,1362.03,1362.03,45940],["2008-03-04",1297.51,1297.51,1297.51,1297.51,7560],["2008-03-05",1232.99,1232.99,1232.99,1232.99,8730],["2008-03-06",1290.34,1290.34,1290.34,1290.34,12550],["2008-03-07",1354.86,1354.86,1354.86,1354.86,103810],["2008-03-10",1419.38,1419.38,1362.03,1376.36,79070],["2008-03-11",1311.85,1397.87,1311.85,1311.85,65280],["2008-03-12",1347.69,1362.03,1311.85,1347.69,34470],["2008-03-13",1376.36,1376.36,1347.69,1362.03,24120],["2008-03-14",1326.18,1347.69,1304.68,1304.68,65610],["2008-03-17",1240.16,1247.33,1240.16,1240.16,44800],["2008-03-18",1182.81,1182.81,1182.81,1182.81,16800],["2008-03-19",1132.63,1175.64,1125.46,1125.46,72570],["2008-03-20",1089.62,1118.3,1075.28,1075.28,111310],["2008-03-21",1032.27,1053.78,1032.27,1039.44,78880],["2008-03-24",989.26,989.26,989.26,989.26,93240],["2008-03-25",946.25,946.25,946.25,946.25,89070],["2008-03-26",989.26,989.26,939.08,989.26,59990],["2008-03-27",996.43,996.43,996.43,996.43,15130],["2008-03-28",996.43,1003.6,996.43,1003.6,120],["2008-03-31",1010.77,1010.77,1010.77,1010.77,2020],["2008-04-01",1017.94,1017.94,1017.94,1017.94,10020],["2008-04-02",1025.1,1025.1,1025.1,1025.1,5320],["2008-04-03",1032.27,1032.27,1032.27,1032.27,5010],["2008-04-04",1039.44,1039.44,1039.44,1039.44,10],["2008-04-07",1053.78,1053.78,1053.78,1053.78,5000],["2008-04-08",1068.12,1068.12,1039.44,1053.78,117780],["2008-04-09",1053.78,1053.78,1039.44,1039.44,32590],["2008-04-10",1025.1,1025.1,1025.1,1025.1,5450],["2008-04-11",1010.77,1010.77,1010.77,1010.77,8070],["2008-04-16",996.43,996.43,996.43,996.43,3220],["2008-04-17",982.09,1010.77,982.09,1010.77,62840],["2008-04-18",996.43,1010.77,996.43,996.43,20260],["2008-04-21",982.09,982.09,982.09,982.09,7360],["2008-04-22",967.76,967.76,967.76,967.76,3050],["2008-04-23",953.42,953.42,953.42,953.42,200],["2008-04-24",939.08,946.25,939.08,939.08,39480],["2008-04-25",931.91,953.42,924.74,931.91,27990],["2008-04-28",917.58,946.25,917.58,939.08,32860],["2008-04-29",953.42,953.42,924.74,939.08,21190],["2008-05-05",931.91,939.08,924.74,924.74,12000],["2008-05-06",910.41,910.41,910.41,910.41,3200],["2008-05-07",896.07,896.07,896.07,896.07,60],["2008-05-08",881.73,881.73,881.73,881.73,10],["2008-05-09",867.4,867.4,867.4,867.4,20],["2008-05-12",853.06,853.06,853.06,853.06,500],["2008-05-13",838.72,838.72,838.72,838.72,10],["2008-05-14",838.72,838.72,824.39,824.39,500],["2008-05-15",810.05,810.05,810.05,810.05,10],["2008-05-16",795.71,795.71,795.71,795.71,5190],["2008-05-19",795.71,795.71,781.37,781.37,710],["2008-05-20",767.04,767.04,767.04,767.04,10],["2008-05-21",752.7,752.7,752.7,752.7,10],["2008-05-22",745.53,745.53,745.53,745.53,2000],["2008-05-23",731.19,731.19,731.19,731.19,1050],["2008-05-26",716.86,716.86,716.86,716.86,520],["2008-05-30",702.52,702.52,702.52,702.52,910],["2008-06-02",689.62,689.62,689.62,689.62,30],["2008-06-03",676.71,676.71,676.71,676.71,5010],["2008-06-04",663.81,663.81,663.81,663.81,6170],["2008-06-05",652.05,652.05,652.05,652.05,7020],["2008-06-06",640.01,640.01,640.01,640.01,8400],["2008-06-09",627.97,627.97,627.97,627.97,2010],["2008-06-10",615.92,615.92,615.92,615.92,10],["2008-06-11",603.88,627.97,603.88,627.97,43200],["2008-06-12",640.01,640.01,640.01,640.01,22490],["2008-06-13",652.05,652.05,652.05,652.05,4040],["2008-06-16",664.1,664.1,664.1,664.1,3760],["2008-06-17",676.14,676.14,676.14,676.14,200],["2008-06-18",688.18,688.18,664.1,664.1,46570],["2008-06-19",653.77,653.77,645.17,645.17,3510],["2008-06-20",626.25,627.97,626.25,627.97,20310],["2008-06-23",619.36,645.17,619.36,645.17,32640],["2008-06-24",664.1,664.1,664.1,664.1,810],["2008-06-25",683.02,683.02,683.02,683.02,6540],["2008-06-26",701.95,701.95,683.02,683.02,86110],["2008-06-27",667.54,701.95,664.1,701.95,50200],["2008-06-30",722.59,722.59,683.02,722.59,14330],["2008-07-01",743.24,743.24,743.24,743.24,9200],["2008-07-02",763.88,763.88,751.84,763.88,65660],["2008-07-03",786.25,786.25,786.25,786.25,9100],["2008-07-04",808.61,808.61,808.61,808.61,9420],["2008-07-07",832.7,832.7,794.85,801.73,98190],["2008-07-08",801.73,824.1,782.81,824.1,100440],["2008-07-09",848.18,848.18,848.18,848.18,20],["2008-07-10",868.83,868.83,868.83,868.83,3250],["2008-07-11",894.64,894.64,894.64,894.64,750],["2008-07-14",920.44,920.44,920.44,920.44,24450],["2008-07-15",946.25,946.25,946.25,946.25,12300],["2008-07-16",972.06,972.06,972.06,972.06,50970],["2008-07-17",997.86,997.86,997.86,997.86,8760],["2008-07-18",972.06,1023.67,972.06,1023.67,127430],["2008-07-21",997.86,997.86,997.86,997.86,35330],["2008-07-22",972.06,972.06,972.06,972.06,22300],["2008-07-23",946.25,946.25,946.25,946.25,7920],["2008-07-24",929.05,972.06,920.44,920.44,215060],["2008-07-25",946.25,946.25,920.44,946.25,131290],["2008-07-28",972.06,972.06,972.06,972.06,8310],["2008-07-29",997.86,997.86,997.86,997.86,700],["2008-07-30",1023.67,1023.67,997.86,1023.67,118720],["2008-07-31",1049.48,1049.48,1032.27,1049.48,118550],["2008-08-01",1075.28,1075.28,1075.28,1075.28,35200],["2008-08-04",1101.09,1101.09,1049.48,1075.28,147500],["2008-08-05",1049.48,1058.08,1049.48,1049.48,142880],["2008-08-06",1076.16,1076.16,1076.16,1076.16,49500],["2008-08-07",1102.84,1102.84,1093.95,1093.95,57390],["2008-08-08",1120.63,1120.63,1102.84,1120.63,84620],["2008-08-11",1147.31,1147.31,1147.31,1147.31,10750],["2008-08-12",1173.99,1173.99,1173.99,1173.99,45580],["2008-08-13",1200.67,1200.67,1191.78,1200.67,55460],["2008-08-14",1236.25,1236.25,1236.25,1236.25,81970],["2008-08-15",1271.82,1271.82,1271.82,1271.82,6600],["2008-08-18",1334.08,1334.08,1334.08,1334.08,12340],["2008-08-19",1396.34,1396.34,1396.34,1396.34,96220],["2008-08-20",1458.6,1458.6,1458.6,1458.6,92050],["2008-08-21",1511.96,1529.75,1494.17,1529.75,82390],["2008-08-22",1600.9,1600.9,1565.32,1565.32,102520],["2008-08-25",1636.47,1636.47,1600.9,1636.47,115780],["2008-08-26",1716.52,1716.52,1574.22,1574.22,53040],["2008-08-27",1538.64,1645.37,1538.64,1574.22,129940],["2008-08-28",1511.96,1520.85,1503.07,1503.07,98290],["2008-08-29",1431.91,1503.07,1431.91,1503.07,73620],["2008-09-03",1574.22,1574.22,1565.32,1574.22,35910],["2008-09-04",1600.9,1600.9,1503.07,1565.32,21030],["2008-09-05",1494.17,1503.07,1494.17,1494.17,19540],["2008-09-08",1423.02,1440.81,1423.02,1423.02,65590],["2008-09-09",1351.87,1485.28,1351.87,1485.28,55740],["2008-09-10",1476.38,1494.17,1414.13,1414.13,33780],["2008-09-11",1351.87,1351.87,1351.87,1351.87,13760],["2008-09-12",1289.61,1289.61,1289.61,1289.61,16480],["2008-09-15",1227.36,1351.87,1227.36,1227.36,68060],["2008-09-16",1227.36,1227.36,1173.99,1173.99,105720],["2008-09-17",1120.63,1156.2,1120.63,1120.63,46120],["2008-09-18",1067.27,1120.63,1067.27,1067.27,65320],["2008-09-19",1067.27,1120.63,1067.27,1120.63,5020],["2008-09-22",1173.99,1173.99,1173.99,1173.99,210],["2008-09-23",1227.36,1227.36,1227.36,1227.36,81780],["2008-09-24",1245.14,1280.72,1245.14,1245.14,43240],["2008-09-25",1262.93,1307.4,1262.93,1307.4,36990],["2008-09-26",1369.66,1369.66,1351.87,1369.66,75820],["2008-09-29",1423.02,1431.91,1369.66,1378.55,56230],["2008-09-30",1316.29,1316.29,1316.29,1316.29,20590],["2008-10-01",1316.29,1325.19,1254.04,1298.51,43080],["2008-10-02",1334.08,1334.08,1298.51,1334.08,10550],["2008-10-03",1289.61,1334.08,1289.61,1325.19,13800],["2008-10-06",1316.29,1316.29,1262.93,1262.93,18970],["2008-10-07",1200.67,1209.57,1200.67,1200.67,51510],["2008-10-08",1165.1,1245.14,1165.1,1236.25,15920],["2008-10-09",1191.78,1262.93,1191.78,1209.57,19710],["2008-10-10",1173.99,1191.78,1156.2,1156.2,72050],["2008-10-13",1200.67,1200.67,1138.42,1138.42,10180],["2008-10-14",1191.78,1191.78,1191.78,1191.78,3550],["2008-10-15",1245.14,1245.14,1227.36,1245.14,55470],["2008-10-16",1182.89,1218.46,1182.89,1218.46,17620],["2008-10-17",1271.82,1271.82,1236.25,1262.93,68170],["2008-10-20",1254.04,1271.82,1245.14,1245.14,21140],["2008-10-21",1280.72,1280.72,1245.14,1271.82,21560],["2008-10-22",1236.25,1245.14,1218.46,1218.46,11860],["2008-10-23",1173.99,1182.89,1173.99,1173.99,45790],["2008-10-24",1156.2,1173.99,1156.2,1165.1,13950],["2008-10-27",1129.52,1138.42,1111.74,1111.74,65300],["2008-10-28",1058.37,1067.27,1058.37,1058.37,67760],["2008-10-29",1102.84,1102.84,1093.95,1102.84,29430],["2008-10-30",1085.05,1102.84,1085.05,1102.84,36670],["2008-10-31",1058.37,1085.05,1058.37,1067.27,76400],["2008-11-03",1076.16,1076.16,1031.69,1067.27,12350],["2008-11-04",1031.69,1120.63,1031.69,1120.63,11160],["2008-11-05",1173.99,1173.99,1173.99,1173.99,7970],["2008-11-06",1138.42,1200.67,1129.52,1173.99,39400],["2008-11-07",1120.63,1156.2,1120.63,1147.31,9800],["2008-11-10",1102.84,1156.2,1102.84,1156.2,7260],["2008-11-11",1102.84,1102.84,1102.84,1102.84,21600],["2008-11-12",1102.84,1102.84,1076.16,1085.05,20540],["2008-11-13",1058.37,1102.84,1058.37,1085.05,3720],["2008-11-14",1120.63,1120.63,1085.05,1085.05,5250],["2008-11-17",1040.58,1067.27,1040.58,1067.27,27260],["2008-11-18",1040.58,1049.48,1040.58,1049.48,5110],["2008-11-19",1076.16,1076.16,1040.58,1040.58,12390],["2008-11-20",996.11,1022.8,996.11,1022.8,78770],["2008-11-21",1022.8,1031.69,987.22,996.11,23740],["2008-11-24",996.11,1013.9,996.11,1005.01,16200],["2008-11-25",1031.69,1040.58,1005.01,1040.58,38280],["2008-11-26",1040.58,1040.58,996.11,996.11,9590],["2008-11-27",969.43,996.11,960.54,960.54,14730],["2008-11-28",960.54,1005.01,960.54,1005.01,10670],["2008-12-01",960.54,1013.9,960.54,978.33,2670],["2008-12-02",1005.01,1005.01,951.65,960.54,1370],["2008-12-03",960.54,960.54,933.86,942.75,8400],["2008-12-04",978.33,978.33,942.75,978.33,5130],["2008-12-05",978.33,978.33,933.86,942.75,24670],["2008-12-08",933.86,933.86,898.28,898.28,13510],["2008-12-09",933.86,942.75,924.96,942.75,10160],["2008-12-10",987.22,987.22,969.43,978.33,21600],["2008-12-11",942.75,978.33,942.75,969.43,4060],["2008-12-12",978.33,978.33,969.43,978.33,10470],["2008-12-15",1005.01,1005.01,969.43,978.33,11570],["2008-12-16",969.43,969.43,942.75,942.75,7200],["2008-12-17",914.47,942.75,905.04,905.04,10450],["2008-12-18",905.04,914.47,869.22,905.04,2070],["2008-12-19",895.61,923.9,895.61,905.04,20270],["2008-12-22",903.16,923.9,886.19,886.19,15190],["2008-12-23",846.59,850.36,844.71,844.71,10890],["2008-12-24",820.19,842.82,820.19,820.19,7910],["2008-12-25",782.48,848.48,782.48,820.19,2740],["2008-12-26",820.19,820.19,782.48,808.88,2790],["2008-12-29",782.48,791.91,782.48,784.37,6310],["2008-12-30",822.08,822.08,810.77,822.08,22770],["2008-12-31",861.67,861.67,859.79,861.67,22850],["2009-01-02",867.33,867.33,861.67,861.67,7600],["2009-01-05",903.16,903.16,872.99,903.16,21050],["2009-01-06",886.19,923.9,886.19,923.9,13700],["2009-01-07",942.75,961.61,923.9,961.61,29050],["2009-01-08",923.9,961.61,916.35,916.35,7330],["2009-01-09",886.19,914.47,886.19,886.19,2860],["2009-01-12",918.24,918.24,876.76,886.19,6340],["2009-01-13",871.1,876.76,844.71,867.33,5650],["2009-01-14",850.36,850.36,829.62,829.62,25740],["2009-01-15",793.8,848.48,791.91,799.45,21820],["2009-01-16",833.39,833.39,761.74,761.74,51360],["2009-01-19",761.74,782.48,761.74,773.06,26820],["2009-01-20",782.48,810.77,782.48,810.77,7270],["2009-01-21",848.48,848.48,793.8,793.8,1110],["2009-01-22",816.42,816.42,773.06,807.0,17510],["2009-01-23",788.14,810.77,788.14,810.77,10580],["2009-02-02",810.77,829.62,801.34,801.34,13330],["2009-02-03",791.91,801.34,791.91,791.91,12620],["2009-02-04",791.91,829.62,791.91,810.77,5960],["2009-02-05",795.68,807.0,778.71,778.71,15110],["2009-02-06",791.91,801.34,776.83,799.45,4540],["2009-02-09",810.77,818.31,801.34,818.31,4150],["2009-02-10",810.77,818.31,791.91,810.77,2800],["2009-02-11",791.91,812.65,791.91,791.91,2650],["2009-02-12",810.77,810.77,759.86,759.86,21200],["2009-02-13",788.14,788.14,782.48,788.14,4950],["2009-02-16",788.14,788.14,763.63,765.51,4560],["2009-02-17",765.51,767.4,763.63,765.51,13110],["2009-02-18",754.2,756.09,744.77,754.2,17690],["2009-02-19",773.06,773.06,754.2,759.86,5600],["2009-02-20",757.97,759.86,754.2,754.2,4700],["2009-02-23",727.8,754.2,727.8,752.32,1390],["2009-02-24",744.77,763.63,744.77,744.77,17470],["2009-02-25",780.6,780.6,773.06,778.71,7600],["2009-02-26",752.32,778.71,750.43,773.06,5150],["2009-02-27",754.2,763.63,754.2,763.63,1210],["2009-03-02",739.12,782.48,739.12,782.48,3020],["2009-03-03",754.2,782.48,754.2,763.63,2220],["2009-03-04",782.48,791.91,763.63,790.03,1520],["2009-03-05",801.34,801.34,791.91,791.91,5550],["2009-03-06",791.91,791.91,773.06,790.03,1020],["2009-03-09",801.34,801.34,754.2,754.2,5630],["2009-03-10",754.2,773.06,735.35,773.06,51020],["2009-03-11",773.06,791.91,765.51,765.51,2280],["2009-03-12",757.97,759.86,757.97,759.86,2550],["2009-03-13",763.63,769.29,763.63,769.29,1890],["2009-03-16",788.14,788.14,754.2,754.2,33400],["2009-03-17",754.2,776.83,754.2,754.2,20940],["2009-03-18",791.91,791.91,776.83,782.48,13640],["2009-03-19",791.91,801.34,782.48,782.48,19580],["2009-03-20",765.51,782.48,765.51,773.06,7860],["2009-03-23",780.6,782.48,773.06,780.6,15600],["2009-03-24",793.8,814.54,793.8,814.54,20240],["2009-03-25",810.77,814.54,791.91,791.91,7940],["2009-03-26",791.91,803.22,791.91,803.22,8400],["2009-03-27",808.88,808.88,803.22,805.11,13950],["2009-03-30",774.94,791.91,774.94,782.48,6510],["2009-03-31",773.06,782.48,773.06,776.83,2150],["2009-04-01",807.0,814.54,801.34,814.54,25650],["2009-04-02",854.13,854.13,844.71,854.13,62600],["2009-04-03",895.61,895.61,895.61,895.61,29190],["2009-04-07",938.98,938.98,905.04,938.98,34120],["2009-04-08",897.5,942.75,897.5,905.04,39890],["2009-04-09",905.04,905.04,871.1,874.87,53690],["2009-04-10",918.24,918.24,916.35,918.24,20770],["2009-04-13",961.61,961.61,961.61,961.61,24890],["2009-04-14",980.46,1008.74,952.18,999.32,57600],["2009-04-15",961.61,989.89,952.18,952.18,40690],["2009-04-16",999.32,999.32,961.61,961.61,11000],["2009-04-17",980.46,980.46,914.47,942.75,33740],["2009-04-20",895.61,897.5,895.61,895.61,11400],["2009-04-21",852.25,886.19,852.25,886.19,21260],["2009-04-22",889.96,922.01,889.96,922.01,10700],["2009-04-23",886.19,933.32,886.19,922.01,31730],["2009-04-24",937.09,937.09,914.47,920.13,8690],["2009-04-27",920.13,952.18,920.13,922.01,6020],["2009-04-28",895.61,942.75,895.61,940.87,12390],["2009-04-29",916.35,961.61,916.35,961.61,16230],["2009-05-04",1008.74,1008.74,1008.74,1008.74,11010],["2009-05-05",1055.88,1055.88,1055.88,1055.88,28540],["2009-05-06",1018.17,1037.03,1008.74,1018.17,17550],["2009-05-07",1037.03,1055.88,1008.74,1055.88,41180],["2009-05-08",1037.03,1074.74,1037.03,1065.31,30210],["2009-05-11",1103.02,1112.45,1103.02,1103.02,14640],["2009-05-12",1093.59,1150.16,1084.16,1150.16,28420],["2009-05-13",1187.87,1187.87,1131.3,1150.16,10370],["2009-05-14",1150.16,1150.16,1103.02,1103.02,55020],["2009-05-15",1150.16,1150.16,1140.73,1150.16,12180],["2009-05-18",1131.3,1150.16,1131.3,1131.3,20540],["2009-05-19",1131.3,1131.3,1121.87,1131.3,47180],["2009-05-20",1131.3,1187.87,1112.45,1187.87,106710],["2009-05-21",1206.72,1206.72,1131.3,1169.01,69840],["2009-05-22",1131.3,1178.44,1112.45,1112.45,23160],["2009-05-25",1159.58,1159.58,1159.58,1159.58,8280],["2009-05-26",1216.15,1216.15,1216.15,1216.15,39700],["2009-05-27",1272.71,1272.71,1272.71,1272.71,58860],["2009-05-28",1329.28,1329.28,1301.0,1319.85,109140],["2009-05-29",1329.28,1338.71,1282.14,1310.42,33540],["2009-06-01",1338.71,1366.99,1338.71,1366.99,83060],["2009-06-02",1432.98,1432.98,1414.13,1414.13,64910],["2009-06-03",1357.56,1404.7,1357.56,1404.7,102930],["2009-06-04",1404.7,1423.55,1395.27,1395.27,38700],["2009-06-05",1423.55,1432.98,1404.7,1414.13,116370],["2009-06-08",1462.56,1481.93,1452.87,1481.93,113340],["2009-06-09",1452.87,1472.24,1433.5,1472.24,57620],["2009-06-10",1404.44,1414.13,1404.44,1404.44,13020],["2009-06-11",1404.44,1423.81,1404.44,1414.13,40980],["2009-06-12",1414.13,1414.13,1365.7,1375.38,34330],["2009-06-15",1326.95,1326.95,1307.58,1307.58,54450],["2009-06-16",1249.47,1249.47,1249.47,1249.47,60980],["2009-06-17",1201.04,1307.58,1201.04,1307.58,48540],["2009-06-18",1365.7,1365.7,1336.64,1365.7,51030],["2009-06-19",1385.07,1385.07,1317.27,1356.01,25150],["2009-06-22",1288.21,1297.9,1288.21,1288.21,85860],["2009-06-23",1230.1,1249.47,1230.1,1230.1,99690],["2009-06-24",1288.21,1288.21,1249.47,1288.21,7100],["2009-06-25",1259.15,1278.53,1230.1,1239.78,28730],["2009-06-26",1239.78,1297.9,1239.78,1297.9,19960],["2009-06-29",1297.9,1297.9,1259.15,1268.84,5120],["2009-06-30",1307.58,1307.58,1249.47,1249.47,10760],["2009-07-01",1239.78,1239.78,1210.73,1210.73,5620],["2009-07-02",1259.15,1259.15,1201.04,1239.78,13300],["2009-07-03",1230.1,1278.53,1230.1,1249.47,7710],["2009-07-06",1278.53,1307.58,1278.53,1307.58,13810],["2009-07-07",1297.9,1356.01,1288.21,1288.21,18980],["2009-07-08",1239.78,1297.9,1239.78,1297.9,14160],["2009-07-09",1307.58,1317.27,1288.21,1317.27,11590],["2009-07-10",1336.64,1336.64,1288.21,1317.27,7590],["2009-07-13",1278.53,1317.27,1268.84,1268.84,23400],["2009-07-14",1268.84,1278.53,1230.1,1278.53,23290],["2009-07-15",1336.64,1336.64,1336.64,1336.64,47640],["2009-07-16",1394.76,1394.76,1394.76,1394.76,28240],["2009-07-17",1433.5,1433.5,1356.01,1385.07,32550],["2009-07-20",1336.64,1365.7,1317.27,1326.95,12600],["2009-07-21",1336.64,1385.07,1336.64,1385.07,30880],["2009-07-22",1385.07,1443.18,1385.07,1404.44,110750],["2009-07-23",1385.07,1433.5,1385.07,1433.5,38940],["2009-07-24",1501.3,1501.3,1491.61,1501.3,129260],["2009-07-27",1549.73,1549.73,1510.99,1549.73,83540],["2009-07-28",1549.73,1569.1,1530.36,1540.04,66890],["2009-07-29",1540.04,1549.73,1510.99,1520.67,58470],["2009-07-30",1510.99,1520.67,1491.61,1520.67,25580],["2009-07-31",1578.79,1588.47,1559.41,1588.47,38930],["2009-08-03",1607.84,1627.21,1569.1,1578.79,35490],["2009-08-04",1617.53,1617.53,1578.79,1578.79,19020],["2009-08-05",1578.79,1656.27,1578.79,1656.27,55610],["2009-08-06",1646.59,1665.96,1607.84,1636.9,18290],["2009-08-07",1607.84,1636.9,1607.84,1636.9,28950],["2009-08-10",1627.21,1656.27,1627.21,1646.59,53140],["2009-08-11",1646.59,1646.59,1636.9,1646.59,20650],["2009-08-12",1646.59,1675.64,1646.59,1675.64,41890],["2009-08-13",1656.27,1685.33,1646.59,1646.59,37650],["2009-08-14",1636.9,1646.59,1636.9,1646.59,28910],["2009-08-17",1665.96,1665.96,1646.59,1646.59,25120],["2009-08-18",1617.53,1656.27,1617.53,1656.27,34300],["2009-08-19",1685.33,1704.7,1665.96,1675.64,29920],["2009-08-20",1704.7,1743.44,1685.33,1743.44,41200],["2009-08-21",1772.5,1782.19,1704.7,1733.76,20680],["2009-08-24",1724.07,1762.82,1724.07,1743.44,26200],["2009-08-25",1724.07,1753.13,1724.07,1753.13,53530],["2009-08-26",1762.82,1772.5,1762.82,1762.82,41950],["2009-08-27",1753.13,1753.13,1743.44,1743.44,21580],["2009-08-28",1753.13,1762.82,1743.44,1753.13,11510],["2009-08-31",1791.87,1811.24,1762.82,1791.87,19770],["2009-09-01",1762.82,1791.87,1762.82,1791.87,20590],["2009-09-03",1782.19,1820.93,1782.19,1791.87,39540],["2009-09-04",1830.62,1830.62,1782.19,1782.19,32840],["2009-09-07",1782.19,1782.19,1762.82,1782.19,39470],["2009-09-08",1820.93,1820.93,1791.87,1820.93,39140],["2009-09-09",1859.67,1859.67,1820.93,1820.93,14240],["2009-09-10",1782.19,1820.93,1782.19,1820.93,13930],["2009-09-11",1820.93,1820.93,1791.87,1820.93,25890],["2009-09-14",1820.93,1840.3,1820.93,1820.93,31250],["2009-09-15",1830.62,1840.3,1811.24,1820.93,40070],["2009-09-16",1820.93,1859.67,1820.93,1840.3,117060],["2009-09-17",1840.3,1840.3,1801.56,1820.93,19510],["2009-09-18",1830.62,1849.99,1820.93,1849.99,20140],["2009-09-21",1849.99,1937.16,1849.99,1937.16,49190],["2009-09-22",2014.65,2034.02,1995.28,2034.02,48010],["2009-09-23",2130.88,2130.88,2130.88,2130.88,79930],["2009-09-24",2130.88,2150.25,2034.02,2034.02,111500],["2009-09-25",1995.28,2130.88,1995.28,2130.88,142580],["2009-09-28",2227.73,2227.73,2034.02,2169.62,71370],["2009-09-29",2111.5,2169.62,2111.5,2111.5,87120],["2009-09-30",2111.5,2130.88,2053.39,2092.13,31300],["2009-10-01",2072.76,2092.13,2034.02,2034.02,40340],["2009-10-02",1937.16,1975.9,1937.16,1937.16,94250],["2009-10-05",1937.16,2034.02,1937.16,2034.02,62440],["2009-10-06",2034.02,2072.76,2034.02,2072.76,38550],["2009-10-07",2111.5,2169.62,2111.5,2169.62,79160],["2009-10-08",2188.99,2188.99,2169.62,2169.62,82610],["2009-10-09",2208.36,2208.36,2130.88,2150.25,28710],["2009-10-12",2188.99,2247.11,2150.25,2208.36,90210],["2009-10-13",2285.85,2305.22,2247.11,2305.22,84470],["2009-10-14",2343.96,2402.08,2324.59,2402.08,76590],["2009-10-15",2498.94,2498.94,2402.08,2402.08,40510],["2009-10-16",2324.59,2382.71,2285.85,2285.85,56670],["2009-10-19",2382.71,2382.71,2343.96,2382.71,94890],["2009-10-20",2382.71,2498.94,2382.71,2498.94,64810],["2009-10-21",2557.05,2557.05,2498.94,2498.94,36480],["2009-10-22",2498.94,2518.31,2402.08,2421.45,51480],["2009-10-23",2421.45,2440.82,2305.22,2305.22,79190],["2009-10-26",2305.22,2402.08,2285.85,2305.22,56040],["2009-10-27",2305.22,2305.22,2247.11,2305.22,56650],["2009-10-28",2343.96,2343.96,2305.22,2305.22,12450],["2009-10-29",2305.22,2305.22,2208.36,2247.11,66270],["2009-10-30",2324.59,2324.59,2247.11,2266.48,37130],["2009-11-02",2169.62,2208.36,2169.62,2169.62,29560],["2009-11-03",2111.5,2130.88,2072.76,2072.76,131500],["2009-11-04",2034.02,2150.25,2034.02,2092.13,66330],["2009-11-05",2130.88,2188.99,2111.5,2188.99,30150],["2009-11-06",2285.85,2285.85,2188.99,2188.99,117650],["2009-11-09",2188.99,2188.99,2092.13,2092.13,31280],["2009-11-10",2130.88,2150.25,2092.13,2130.88,51160],["2009-11-11",2169.62,2208.36,2150.25,2208.36,17870],["2009-11-12",2208.36,2247.11,2208.36,2208.36,16010],["2009-11-13",2208.36,2227.73,2150.25,2188.99,42200],["2009-11-16",2188.99,2208.36,2169.62,2208.36,18750],["2009-11-17",2227.73,2247.11,2208.36,2247.11,18880],["2009-11-18",2227.73,2227.73,2188.99,2208.36,19260],["2009-11-19",2247.11,2305.22,2247.11,2266.48,26970],["2009-11-20",2285.85,2305.22,2266.48,2266.48,47050],["2009-11-23",2247.11,2266.48,2188.99,2208.36,77470],["2009-11-24",2203.52,2239.84,2167.2,2203.52,28640],["2009-11-25",2179.31,2179.31,2094.55,2094.55,64890],["2009-11-26",1997.7,2009.8,1997.7,1997.7,74270],["2009-11-27",1937.16,2094.55,1937.16,2094.55,30090],["2009-11-30",2094.55,2155.09,2082.45,2106.66,13540],["2009-12-01",2179.31,2203.52,2179.31,2203.52,28740],["2009-12-02",2106.66,2203.52,2106.66,2142.98,8060],["2009-12-03",2155.09,2179.31,2130.88,2155.09,5190],["2009-12-04",2142.98,2203.52,2142.98,2155.09,36850],["2009-12-07",2155.09,2179.31,2155.09,2155.09,11730],["2009-12-08",2142.98,2155.09,2106.66,2130.88,24380],["2009-12-09",2094.55,2094.55,2034.02,2034.02,36340],["2009-12-10",2034.02,2034.02,1985.59,1985.59,5510],["2009-12-11",1997.7,1997.7,1888.73,1888.73,24720],["2009-12-14",1888.73,1961.37,1888.73,1912.95,24530],["2009-12-15",1912.95,1937.16,1888.73,1888.73,7920],["2009-12-16",1840.3,1840.3,1803.98,1816.09,33530],["2009-12-17",1791.87,1816.09,1767.66,1816.09,8870],["2009-12-18",1888.73,1900.84,1888.73,1900.84,17500],["2009-12-21",1985.59,1985.59,1973.48,1985.59,16260],["2009-12-22",2046.13,2046.13,1937.16,1949.27,2470],["2009-12-23",1961.37,1961.37,1949.27,1961.37,3610],["2009-12-24",2009.8,2009.8,1961.37,1997.7,6300],["2009-12-25",2021.91,2021.91,1985.59,2009.8,13490],["2009-12-28",1912.95,2021.91,1912.95,1925.05,51360],["2009-12-29",1937.16,1937.16,1900.84,1912.95,12080],["2009-12-30",1937.16,1949.27,1925.05,1937.16,6120],["2009-12-31",1937.16,2009.8,1937.16,1961.37,36470],["2010-01-04",1985.59,2058.23,1985.59,2058.23,37990],["2010-01-05",2155.09,2155.09,2106.66,2142.98,34170],["2010-01-06",2142.98,2155.09,2142.98,2155.09,3520],["2010-01-07",2130.88,2203.52,2106.66,2191.41,35430],["2010-01-08",2191.41,2203.52,2191.41,2191.41,33600],["2010-01-11",2203.52,2203.52,2142.98,2179.31,11430],["2010-01-12",2179.31,2203.52,2179.31,2191.41,37500],["2010-01-13",2179.31,2179.31,2130.88,2155.09,13600],["2010-01-14",2203.52,2203.52,2155.09,2155.09,5900],["2010-01-15",2203.52,2203.52,2155.09,2179.31,12130],["2010-01-18",2130.88,2130.88,2070.34,2070.34,28410],["2010-01-19",2070.34,2106.66,2070.34,2082.45,9660],["2010-01-20",2070.34,2130.88,2058.23,2058.23,9680],["2010-01-21",2058.23,2058.23,2046.13,2046.13,40350],["2010-01-22",2058.23,2058.23,2046.13,2058.23,4800],["2010-01-25",2058.23,2070.34,2009.8,2070.34,8410],["2010-01-26",2106.66,2142.98,2094.55,2142.98,8320],["2010-01-27",2155.09,2179.31,2106.66,2155.09,7330],["2010-01-28",2203.52,2203.52,2155.09,2179.31,31830],["2010-01-29",2155.09,2179.31,2082.45,2179.31,3620],["2010-02-01",2142.98,2179.31,2142.98,2155.09,6040],["2010-02-02",2118.77,2155.09,2106.66,2142.98,3590],["2010-02-03",2142.98,2191.41,2142.98,2179.31,31070],["2010-02-04",2191.41,2264.06,2191.41,2251.95,78820],["2010-02-05",2215.63,2251.95,2215.63,2227.73,31820],["2010-02-08",2251.95,2251.95,2155.09,2227.73,1900],["2010-02-09",2167.2,2227.73,2167.2,2179.31,23660],["2010-02-10",2215.63,2227.73,2203.52,2227.73,46410],["2010-02-11",2227.73,2227.73,2227.73,2227.73,3090],["2010-02-12",2227.73,2227.73,2215.63,2215.63,1960],["2010-02-22",2227.73,2227.73,2227.73,2227.73,10],["2010-02-23",2239.97,2239.97,2191.01,2191.01,6430],["2010-02-24",2203.25,2203.25,2178.77,2191.01,2320],["2010-02-25",2178.77,2191.01,2178.77,2178.77,2400],["2010-02-26",2178.77,2203.25,2166.53,2203.25,4070],["2010-03-01",2203.25,2203.25,2203.25,2203.25,6600],["2010-03-02",2203.25,2215.49,2203.25,2203.25,61290],["2010-03-03",2264.46,2264.46,2203.25,2239.97,40390],["2010-03-04",2252.22,2252.22,2252.22,2252.22,27770],["2010-03-05",2252.22,2252.22,2252.22,2252.22,7680],["2010-03-08",2264.46,2264.46,2203.25,2203.25,22990],["2010-03-09",2203.25,2227.73,2203.25,2227.73,15150],["2010-03-10",2276.7,2276.7,2203.25,2227.73,22500],["2010-03-11",2252.22,2252.22,2203.25,2203.25,17610],["2010-03-12",2203.25,2215.49,2203.25,2203.25,23740],["2010-03-15",2239.97,2239.97,2203.25,2227.73,27330],["2010-03-16",2215.49,2215.49,2154.29,2154.29,17070],["2010-03-17",2154.29,2215.49,2154.29,2203.25,16380],["2010-03-18",2203.25,2215.49,2203.25,2215.49,10480],["2010-03-19",2203.25,2203.25,2203.25,2203.25,10160],["2010-03-22",2203.25,2203.25,2203.25,2203.25,27360],["2010-03-23",2203.25,2215.49,2203.25,2203.25,26960],["2010-03-24",2203.25,2203.25,2166.53,2203.25,4940],["2010-03-25",2203.25,2203.25,2142.05,2142.05,7350],["2010-03-26",2154.29,2203.25,2154.29,2203.25,5900],["2010-03-29",2203.25,2203.25,2154.29,2166.53,4530],["2010-03-30",2166.53,2166.53,2142.05,2142.05,12900],["2010-03-31",2142.05,2142.05,2129.81,2129.81,8330],["2010-04-01",2117.57,2166.53,2117.57,2166.53,5190],["2010-04-02",2154.29,2154.29,2129.81,2129.81,2450],["2010-04-05",2154.29,2154.29,2129.81,2142.05,3620],["2010-04-06",2142.05,2142.05,2117.57,2117.57,26760],["2010-04-07",2117.57,2117.57,2093.09,2105.33,51070],["2010-04-08",2093.09,2105.33,2080.85,2093.09,20650],["2010-04-09",2093.09,2105.33,2080.85,2105.33,39360],["2010-04-12",2105.33,2105.33,2105.33,2105.33,27700],["2010-04-13",2105.33,2105.33,2105.33,2105.33,12010],["2010-04-14",2105.33,2105.33,2105.33,2105.33,7020],["2010-04-15",2105.33,2105.33,2105.33,2105.33,9410],["2010-04-16",2117.57,2117.57,2080.85,2093.09,26050],["2010-04-19",2080.85,2080.85,2080.85,2080.85,220],["2010-04-20",2080.85,2093.09,2080.85,2080.85,18670],["2010-04-21",2093.09,2154.29,2068.61,2068.61,28790],["2010-04-22",2068.61,2129.81,2068.61,2129.81,5840],["2010-04-26",2117.57,2129.81,2117.57,2117.57,4550],["2010-04-27",2105.33,2129.81,2105.33,2129.81,8470],["2010-04-28",2154.29,2154.29,2105.33,2129.81,12350],["2010-04-29",2142.05,2142.05,2129.81,2129.81,13080],["2010-05-04",2166.53,2166.53,2142.05,2154.29,8470],["2010-05-05",2117.57,2129.81,2117.57,2117.57,2090],["2010-05-06",2117.57,2129.81,2080.85,2117.57,7820],["2010-05-07",2068.61,2105.33,2056.37,2068.61,10790],["2010-05-10",2080.85,2093.09,2068.61,2068.61,5250],["2010-05-11",2105.33,2117.57,2080.85,2080.85,8000],["2010-05-12",2068.61,2080.85,2056.37,2056.37,6010],["2010-05-13",2105.33,2105.33,2056.37,2080.85,11580],["2010-05-14",2093.09,2117.57,2080.85,2080.85,19110],["2010-05-17",2093.09,2093.09,2031.89,2031.89,1540],["2010-05-18",2019.65,2056.37,2019.65,2031.89,20860],["2010-05-19",2056.37,2056.37,1982.93,1982.93,4420],["2010-05-20",1982.93,1982.93,1946.21,1982.93,6170],["2010-05-21",1885.01,1982.93,1885.01,1885.01,30420],["2010-05-24",1958.45,1958.45,1885.01,1921.73,4000],["2010-05-25",1921.73,1933.97,1921.73,1933.97,25380],["2010-05-26",1921.73,1982.93,1921.73,1958.45,4000],["2010-05-27",1970.69,1970.69,1970.69,1970.69,2960],["2010-05-28",1995.17,1995.17,1982.93,1982.93,1220],["2010-05-31",1982.93,1982.93,1982.93,1982.93,11600],["2010-06-01",1982.93,1982.93,1970.69,1982.93,6880],["2010-06-02",1982.93,1982.93,1946.21,1946.21,1750],["2010-06-03",2031.89,2031.89,1946.21,1946.21,24550],["2010-06-04",1958.45,1970.69,1958.45,1970.69,8500],["2010-06-07",1958.45,1958.45,1946.21,1946.21,12570],["2010-06-08",1946.21,1946.21,1933.97,1946.21,4520],["2010-06-09",1958.45,1958.45,1946.21,1946.21,310],["2010-06-10",1946.21,1958.45,1946.21,1958.45,180],["2010-06-11",1958.45,1958.45,1946.21,1946.21,3750],["2010-06-14",1946.21,1958.45,1946.21,1958.45,10300],["2010-06-15",1933.97,1946.21,1933.97,1946.21,2150],["2010-06-16",1995.17,1995.17,1958.45,1958.45,8700],["2010-06-17",1958.45,1982.93,1958.45,1982.93,10170],["2010-06-18",1982.93,1982.93,1982.93,1982.93,9980],["2010-06-21",2007.41,2019.65,2007.41,2007.41,6370],["2010-06-22",1982.93,1982.93,1970.69,1970.69,22870],["2010-06-23",1970.69,1982.93,1970.69,1982.93,10000],["2010-06-24",1982.93,1982.93,1982.93,1982.93,56770],["2010-06-25",1982.93,1982.93,1970.69,1970.69,10400],["2010-06-28",1921.73,1946.21,1921.73,1946.21,3930],["2010-06-29",1958.45,1958.45,1958.45,1958.45,5050],["2010-06-30",1958.45,1958.45,1958.45,1958.45,11500],["2010-07-01",1958.45,1958.45,1958.45,1958.45,8050],["2010-07-02",1958.45,1970.69,1958.45,1970.69,28300],["2010-07-05",1958.45,1970.69,1958.45,1970.69,24510],["2010-07-06",1958.45,1970.69,1958.45,1958.45,21300],["2010-07-07",1958.45,1970.69,1958.45,1958.45,27610],["2010-07-08",2031.89,2031.89,1958.45,1958.45,46660],["2010-07-09",1958.45,1958.45,1958.45,1958.45,31500],["2010-07-12",1958.45,1958.45,1933.97,1958.45,65440],["2010-07-13",2007.41,2007.41,1958.45,1958.45,34120],["2010-07-14",1970.69,1970.69,1958.45,1958.45,22500],["2010-07-15",1909.49,1958.45,1909.49,1958.45,10780],["2010-07-16",1982.93,1982.93,1958.45,1958.45,29550],["2010-07-19",1958.45,1958.45,1946.21,1958.45,11420],["2010-07-20",1982.93,1982.93,1958.45,1958.45,2200],["2010-07-21",1958.45,1958.45,1860.53,1958.45,25740],["2010-07-22",1885.01,1885.01,1885.01,1885.01,2660],["2010-07-23",1885.01,1933.97,1799.32,1933.97,13410],["2010-07-26",1872.77,1885.01,1848.29,1848.29,22810],["2010-07-27",1811.56,1836.04,1762.6,1762.6,50940],["2010-07-28",1701.4,1836.04,1701.4,1701.4,11130],["2010-07-29",1640.2,1774.84,1640.2,1689.16,53300],["2010-07-30",1713.64,1762.6,1689.16,1762.6,21270],["2010-08-02",1799.32,1799.32,1762.6,1787.08,17200],["2010-08-03",1799.32,1799.32,1738.12,1787.08,15430],["2010-08-04",1774.84,1774.84,1713.64,1762.6,13960],["2010-08-05",1750.36,1787.08,1713.64,1713.64,9400],["2010-08-06",1701.4,1701.4,1689.16,1689.16,2050],["2010-08-09",1738.12,1738.12,1689.16,1689.16,1710],["2010-08-10",1689.16,1689.16,1615.72,1615.72,66480],["2010-08-11",1689.16,1689.16,1627.96,1664.68,72680],["2010-08-12",1701.4,1701.4,1591.24,1603.48,54400],["2010-08-13",1652.44,1652.44,1579.0,1652.44,54540],["2010-08-16",1689.16,1713.64,1689.16,1713.64,3870],["2010-08-17",1652.44,1738.12,1640.2,1652.44,36710],["2010-08-18",1640.2,1640.2,1627.96,1627.96,24930],["2010-08-19",1627.96,1627.96,1627.96,1627.96,29000],["2010-08-20",1678.44,1678.44,1640.58,1653.2,630],["2010-08-23",1665.82,1691.06,1627.96,1691.06,5760],["2010-08-24",1691.06,1691.06,1627.96,1627.96,4200],["2010-08-25",1627.96,1627.96,1577.48,1577.48,68790],["2010-08-26",1564.86,1640.58,1552.24,1590.1,38060],["2010-08-27",1590.1,1602.72,1590.1,1602.72,20620],["2010-08-30",1640.58,1678.44,1640.58,1678.44,430],["2010-08-31",1678.44,1703.68,1615.34,1691.06,7050],["2010-09-01",1665.82,1716.3,1627.96,1678.44,7910],["2010-09-06",1728.92,1728.92,1665.82,1691.06,8050],["2010-09-07",1728.92,1728.92,1665.82,1678.44,700],["2010-09-08",1703.68,1703.68,1615.34,1691.06,5930],["2010-09-09",1627.96,1665.82,1627.96,1665.82,8760],["2010-09-10",1678.44,1691.06,1678.44,1678.44,1060],["2010-09-13",1703.68,1703.68,1627.96,1627.96,2310],["2010-09-14",1627.96,1640.58,1590.1,1627.96,650],["2010-09-15",1627.96,1627.96,1590.1,1590.1,9290],["2010-09-16",1539.62,1615.34,1539.62,1552.24,9440],["2010-09-17",1577.48,1577.48,1564.86,1577.48,4350],["2010-09-20",1577.48,1615.34,1577.48,1615.34,6490],["2010-09-21",1602.72,1615.34,1590.1,1615.34,3800],["2010-09-22",1615.34,1615.34,1602.72,1615.34,141080],["2010-09-23",1602.72,1602.72,1590.1,1602.72,11620],["2010-09-24",1564.86,1602.72,1564.86,1590.1,1190],["2010-09-27",1564.86,1615.34,1564.86,1590.1,1110],["2010-09-28",1590.1,1590.1,1577.48,1590.1,9690],["2010-09-29",1590.1,1590.1,1564.86,1564.86,184120],["2010-09-30",1564.86,1577.48,1564.86,1577.48,52810],["2010-10-01",1577.48,1577.48,1552.24,1552.24,56700],["2010-10-04",1615.34,1615.34,1552.24,1577.48,29680],["2010-10-05",1577.48,1590.1,1577.48,1590.1,6250],["2010-10-06",1590.1,1615.34,1577.48,1590.1,7460],["2010-10-07",1527.0,1627.96,1527.0,1602.72,2720],["2010-10-08",1602.72,1602.72,1602.72,1602.72,1000],["2010-10-11",1602.72,1602.72,1577.48,1577.48,6800],["2010-10-12",1564.86,1615.34,1564.86,1564.86,3740],["2010-10-13",1564.86,1564.86,1564.86,1564.86,25350],["2010-10-14",1564.86,1577.48,1564.86,1564.86,107860],["2010-10-15",1602.72,1602.72,1552.24,1552.24,1660],["2010-10-18",1615.34,1615.34,1552.24,1552.24,970],["2010-10-19",1527.0,1564.86,1527.0,1552.24,4840],["2010-10-20",1564.86,1564.86,1539.62,1539.62,19210],["2010-10-21",1527.0,1615.34,1527.0,1564.86,62240],["2010-10-22",1552.24,1552.24,1552.24,1552.24,1370],["2010-10-25",1552.24,1577.48,1552.24,1577.48,3310],["2010-10-26",1640.58,1640.58,1602.72,1602.72,8830],["2010-10-27",1602.72,1602.72,1577.48,1590.1,1510],["2010-10-28",1590.1,1590.1,1564.86,1577.48,2390],["2010-10-29",1564.86,1590.1,1552.24,1564.86,4100],["2010-11-01",1564.86,1590.1,1539.62,1590.1,4570],["2010-11-02",1577.48,1602.72,1577.48,1602.72,30010],["2010-11-03",1615.34,1615.34,1590.1,1602.72,12810],["2010-11-04",1602.72,1615.34,1602.72,1615.34,2310],["2010-11-05",1615.34,1640.58,1602.72,1640.58,4880],["2010-11-08",1640.58,1640.58,1640.58,1640.58,7150],["2010-11-09",1590.1,1590.1,1577.48,1590.1,61410],["2010-11-10",1615.34,1615.34,1590.1,1590.1,46690],["2010-11-11",1615.34,1615.34,1564.86,1564.86,145150],["2010-11-12",1564.86,1564.86,1564.86,1564.86,66500],["2010-11-15",1564.86,1577.48,1552.24,1564.86,2290],["2010-11-16",1552.24,1564.86,1552.24,1564.86,2090],["2010-11-17",1564.86,1564.86,1552.24,1564.86,29920],["2010-11-18",1564.86,1590.1,1564.86,1590.1,7840],["2010-11-19",1590.1,1590.1,1590.1,1590.1,1310],["2010-11-22",1564.86,1564.86,1564.86,1564.86,580],["2010-11-23",1590.1,1590.1,1552.24,1552.24,3550],["2010-11-24",1577.48,1590.1,1564.86,1590.1,7150],["2010-11-25",1590.1,1602.72,1577.48,1577.48,9090],["2010-11-26",1564.86,1590.1,1552.24,1590.1,7910],["2010-11-29",1564.86,1564.86,1552.24,1564.86,8840],["2010-11-30",1590.1,1590.1,1552.24,1552.24,12640],["2010-12-01",1552.24,1577.48,1552.24,1564.86,12680],["2010-12-02",1552.24,1590.1,1552.24,1590.1,6490],["2010-12-03",1590.1,1602.72,1590.1,1590.1,9000],["2010-12-06",1602.72,1627.96,1602.72,1615.34,8820],["2010-12-07",1602.72,1602.72,1590.1,1602.72,7920],["2010-12-08",1602.72,1602.72,1564.86,1590.1,6700],["2010-12-09",1602.72,1602.72,1564.86,1602.72,11510],["2010-12-10",1590.1,1615.34,1564.86,1615.34,8120],["2010-12-13",1665.82,1665.82,1615.34,1653.2,6490],["2010-12-14",1653.2,1653.2,1590.1,1615.34,1710],["2010-12-15",1640.58,1640.58,1590.1,1615.34,1590],["2010-12-16",1564.86,1577.48,1564.86,1564.86,4020],["2010-12-17",1564.86,1590.1,1564.86,1590.1,7010],["2010-12-20",1590.1,1590.1,1590.1,1590.1,4470],["2010-12-21",1577.48,1590.1,1564.86,1590.1,13850],["2010-12-22",1577.48,1590.1,1577.48,1590.1,6080],["2010-12-23",1577.48,1577.48,1577.48,1577.48,11600],["2010-12-24",1577.48,1577.48,1577.48,1577.48,200],["2010-12-27",1615.34,1615.34,1577.48,1577.48,5760],["2010-12-28",1539.62,1590.1,1539.62,1590.1,11000],["2010-12-29",1564.86,1590.1,1564.86,1590.1,14960],["2010-12-30",1602.72,1602.72,1577.48,1590.1,13000],["2010-12-31",1577.48,1590.1,1564.86,1590.1,24500],["2011-01-04",1602.72,1602.72,1577.48,1577.48,16700],["2011-01-05",1577.48,1577.48,1564.86,1577.48,2720],["2011-01-06",1629.63,1629.63,1629.63,1629.63,10550],["2011-01-07",1668.74,1668.74,1629.63,1629.63,5890],["2011-01-10",1616.59,1616.59,1616.59,1616.59,100],["2011-01-11",1603.55,1603.55,1577.48,1590.52,3730],["2011-01-12",1577.48,1590.52,1577.48,1577.48,2630],["2011-01-13",1564.44,1616.59,1564.44,1616.59,4450],["2011-01-14",1590.52,1590.52,1590.52,1590.52,5000],["2011-01-17",1590.52,1590.52,1577.48,1577.48,360],["2011-01-18",1629.63,1629.63,1590.52,1590.52,1240],["2011-01-19",1590.52,1590.52,1577.48,1590.52,2100],["2011-01-20",1590.52,1590.52,1590.52,1590.52,0],["2011-01-21",1616.59,1616.59,1590.52,1616.59,4330],["2011-01-24",1629.63,1629.63,1603.55,1603.55,16500],["2011-01-25",1577.48,1590.52,1577.48,1590.52,2480],["2011-01-26",1590.52,1603.55,1590.52,1603.55,5980],["2011-01-27",1616.59,1616.59,1603.55,1616.59,9090],["2011-01-28",1629.63,1629.63,1577.48,1629.63,6540],["2011-02-08",1629.63,1629.63,1629.63,1629.63,0],["2011-02-09",1629.63,1642.67,1629.63,1642.67,4190],["2011-02-10",1616.59,1616.59,1603.55,1616.59,6100],["2011-02-11",1603.55,1629.63,1603.55,1629.63,5010],["2011-02-14",1629.63,1629.63,1603.55,1603.55,30140],["2011-02-15",1590.52,1603.55,1590.52,1603.55,4410],["2011-02-16",1629.63,1668.74,1629.63,1668.74,52790],["2011-02-17",1746.96,1746.96,1746.96,1746.96,30470],["2011-02-18",1799.11,1799.11,1746.96,1760.0,40550],["2011-02-21",1707.85,1746.96,1681.78,1681.78,6550],["2011-02-22",1629.63,1694.81,1629.63,1668.74,9770],["2011-02-23",1720.89,1746.96,1694.81,1720.89,19150],["2011-02-24",1773.04,1773.04,1707.85,1720.89,24830],["2011-02-25",1720.89,1720.89,1681.78,1681.78,2390],["2011-02-28",1720.89,1720.89,1707.85,1707.85,2590],["2011-03-01",1760.0,1760.0,1694.81,1707.85,10950],["2011-03-02",1733.92,1733.92,1629.63,1694.81,14450],["2011-03-03",1629.63,1694.81,1629.63,1668.74,1410],["2011-03-04",1681.78,1681.78,1642.67,1642.67,5560],["2011-03-07",1681.78,1681.78,1642.67,1642.67,870],["2011-03-08",1681.78,1681.78,1642.67,1668.74,490],["2011-03-09",1642.67,1642.67,1642.67,1642.67,1050],["2011-03-10",1694.81,1694.81,1694.81,1694.81,8700],["2011-03-11",1694.81,1694.81,1668.74,1694.81,1310],["2011-03-14",1681.78,1694.81,1655.7,1655.7,4250],["2011-03-15",1668.74,1668.74,1655.7,1655.7,820],["2011-03-16",1668.74,1668.74,1655.7,1668.74,4680],["2011-03-17",1668.74,1668.74,1655.7,1668.74,18790],["2011-03-18",1668.74,1668.74,1655.7,1668.74,2950],["2011-03-21",1681.78,1694.81,1681.78,1694.81,5130],["2011-03-22",1655.7,1733.92,1655.7,1694.81,680],["2011-03-23",1694.81,1694.81,1681.78,1681.78,470],["2011-03-24",1681.78,1694.81,1681.78,1694.81,690],["2011-03-25",1694.81,1694.81,1668.74,1681.78,2670],["2011-03-28",1681.78,1681.78,1655.7,1655.7,22820],["2011-03-29",1668.74,1681.78,1655.7,1655.7,4450],["2011-03-30",1655.7,1655.7,1642.67,1655.7,3960],["2011-03-31",1642.67,1668.74,1642.67,1668.74,8600],["2011-04-01",1668.74,1668.74,1642.67,1668.74,840],["2011-04-04",1642.67,1668.74,1642.67,1668.74,2960],["2011-04-05",1655.7,1655.7,1642.67,1642.67,5090],["2011-04-06",1642.67,1642.67,1629.63,1642.67,3410],["2011-04-07",1629.63,1629.63,1629.63,1629.63,1080],["2011-04-08",1629.63,1629.63,1629.63,1629.63,840],["2011-04-13",1603.55,1629.63,1603.55,1629.63,8740],["2011-04-14",1629.63,1629.63,1616.59,1629.63,6900],["2011-04-15",1603.55,1629.63,1603.55,1629.63,2110],["2011-04-18",1616.59,1629.63,1603.55,1629.63,10490],["2011-04-19",1655.7,1655.7,1642.67,1642.67,8490],["2011-04-20",1642.67,1642.67,1629.63,1629.63,1200],["2011-04-21",1642.67,1642.67,1629.63,1642.67,10230],["2011-04-22",1642.67,1642.67,1616.59,1629.63,4750],["2011-04-25",1655.7,1655.7,1642.67,1642.67,4770],["2011-04-26",1629.63,1629.63,1629.63,1629.63,2100],["2011-04-27",1629.63,1629.63,1629.63,1629.63,16380],["2011-04-28",1629.63,1642.67,1629.63,1629.63,1780],["2011-04-29",1642.67,1642.67,1616.59,1629.63,13160],["2011-05-04",1629.63,1629.63,1629.63,1629.63,1600],["2011-05-05",1629.63,1642.67,1629.63,1642.67,10120],["2011-05-06",1642.67,1642.67,1642.67,1642.67,2970],["2011-05-09",1681.78,1681.78,1642.67,1642.67,6300],["2011-05-10",1642.67,1642.67,1616.59,1616.59,6140],["2011-05-11",1616.59,1642.67,1616.59,1642.67,2030],["2011-05-12",1616.59,1629.63,1616.59,1616.59,2100],["2011-05-13",1616.59,1642.67,1616.59,1616.59,2910],["2011-05-16",1668.74,1668.74,1616.59,1629.63,8080],["2011-05-17",1616.59,1629.63,1603.55,1603.55,10330],["2011-05-18",1606.16,1606.16,1590.52,1595.73,5360],["2011-05-19",1595.73,1595.73,1580.09,1580.09,8490],["2011-05-20",1580.09,1580.09,1574.87,1574.87,5700],["2011-05-23",1574.87,1580.09,1533.15,1533.15,12880],["2011-05-24",1533.15,1559.23,1512.3,1512.3,7410],["2011-05-25",1512.3,1512.3,1491.44,1512.3,2130],["2011-05-26",1486.22,1512.3,1460.15,1512.3,18680],["2011-05-27",1538.37,1538.37,1538.37,1538.37,720],["2011-05-30",1538.37,1538.37,1538.37,1538.37,3850],["2011-05-31",1512.3,1564.44,1512.3,1564.44,760],["2011-06-01",1564.44,1564.44,1564.44,1564.44,30100],["2011-06-02",1564.44,1574.87,1564.44,1569.66,21390],["2011-06-03",1569.66,1585.3,1569.66,1580.09,8300],["2011-06-06",1564.44,1616.59,1554.01,1616.59,5060],["2011-06-07",1642.67,1642.67,1642.67,1642.67,860],["2011-06-08",1642.67,1642.67,1642.67,1642.67,310],["2011-06-09",1642.67,1658.31,1642.67,1658.31,4270],["2011-06-10",1658.31,1668.74,1642.67,1668.74,7810],["2011-06-13",1668.74,1689.6,1668.74,1689.6,4530],["2011-06-14",1694.81,1720.89,1694.81,1700.03,6570],["2011-06-15",1694.81,1720.89,1694.81,1694.81,910],["2011-06-16",1694.81,1720.89,1668.74,1720.89,160],["2011-06-17",1694.81,1694.81,1694.81,1694.81,50],["2011-06-20",1746.96,1746.96,1668.74,1694.81,320],["2011-06-21",1720.89,1720.89,1720.89,1720.89,980],["2011-06-22",1720.89,1720.89,1694.81,1694.81,350],["2011-06-23",1710.46,1710.46,1710.46,1710.46,10],["2011-06-24",1694.81,1694.81,1642.67,1668.74,940],["2011-06-27",1668.74,1668.74,1668.74,1668.74,40],["2011-06-28",1668.74,1668.74,1668.74,1668.74,0],["2011-06-29",1621.81,1668.74,1621.81,1627.02,4800],["2011-06-30",1668.74,1668.74,1616.59,1663.52,58082],["2011-07-01",1611.38,1653.1,1611.38,1611.38,990],["2011-07-04",1637.45,1642.67,1637.45,1642.67,300],["2011-07-05",1616.59,1616.59,1616.59,1616.59,890],["2011-07-06",1642.67,1642.67,1642.67,1642.67,600],["2011-07-07",1590.52,1694.81,1590.52,1642.67,8130],["2011-07-08",1642.67,1642.67,1642.67,1642.67,50],["2011-07-11",1595.73,1647.88,1595.73,1647.88,60],["2011-07-12",1595.73,1642.67,1590.52,1642.67,1190],["2011-07-13",1668.74,1668.74,1595.73,1595.73,1120],["2011-07-14",1595.73,1595.73,1595.73,1595.73,0],["2011-07-15",1632.24,1642.67,1632.24,1642.67,4000],["2011-07-18",1642.67,1642.67,1642.67,1642.67,5190],["2011-07-19",1668.74,1668.74,1668.74,1668.74,10],["2011-07-20",1642.67,1642.67,1642.67,1642.67,7390],["2011-07-21",1668.74,1668.74,1668.74,1668.74,10],["2011-07-22",1668.74,1668.74,1668.74,1668.74,10],["2011-07-25",1746.96,1746.96,1746.96,1746.96,10],["2011-07-26",1668.74,1668.74,1663.52,1663.52,1610],["2011-07-27",1715.67,1715.67,1642.67,1663.52,1610],["2011-07-28",1642.67,1642.67,1642.67,1642.67,12890],["2011-07-29",1590.52,1668.74,1590.52,1668.74,600],["2011-08-01",1736.53,1736.53,1668.74,1668.74,2500],["2011-08-02",1647.88,1663.52,1642.67,1642.67,450],["2011-08-03",1642.67,1642.67,1621.81,1621.81,1210],["2011-08-04",1627.02,1642.67,1627.02,1642.67,1250],["2011-08-05",1642.67,1642.67,1616.59,1616.59,6010],["2011-08-08",1616.59,1616.59,1611.38,1611.38,10100],["2011-08-09",1564.44,1611.38,1564.44,1611.38,5210],["2011-08-10",1663.52,1663.52,1663.52,1663.52,10],["2011-08-11",1647.88,1647.88,1585.3,1585.3,110],["2011-08-12",1585.3,1663.52,1585.3,1621.81,860],["2011-08-15",1642.67,1668.74,1590.52,1668.74,1060],["2011-08-16",1611.38,1668.74,1611.38,1611.38,5620],["2011-08-17",1668.74,1668.74,1611.38,1642.67,1360],["2011-08-18",1658.31,1663.52,1642.67,1642.67,2580],["2011-08-19",1595.73,1642.67,1595.73,1642.67,3610],["2011-08-22",1642.67,1668.74,1642.67,1668.74,7600],["2011-08-23",1668.74,1668.74,1653.1,1663.52,5620],["2011-08-24",1668.74,1694.81,1668.74,1684.38,3920],["2011-08-25",1673.95,1694.81,1673.95,1689.6,4420],["2011-08-26",1705.24,1715.67,1694.81,1715.67,8630],["2011-08-29",1776.75,1776.75,1682.36,1721.23,11070],["2011-08-30",1682.36,1721.23,1682.36,1721.23,14320],["2011-08-31",1771.2,1771.2,1726.78,1726.78,2920],["2011-09-01",1765.64,1765.64,1699.02,1743.43,7520],["2011-09-05",1699.02,1743.43,1699.02,1743.43,3730],["2011-09-06",1699.02,1721.23,1699.02,1721.23,5750],["2011-09-07",1704.57,1721.23,1704.57,1715.67,5410],["2011-09-08",1721.23,1776.75,1704.57,1704.57,10100],["2011-09-09",1721.23,1721.23,1710.12,1721.23,3050],["2011-09-12",1693.46,1721.23,1693.46,1721.23,520],["2011-09-13",1721.23,1771.2,1721.23,1748.99,560],["2011-09-14",1748.99,1748.99,1699.02,1699.02,5400],["2011-09-15",1704.57,1704.57,1693.46,1704.57,1130],["2011-09-16",1721.23,1721.23,1704.57,1721.23,530],["2011-09-19",1693.46,1721.23,1693.46,1721.23,3170],["2011-09-20",1704.57,1748.99,1693.46,1748.99,15730],["2011-09-21",1748.99,1748.99,1699.02,1748.99,70],["2011-09-22",1748.99,1748.99,1721.23,1748.99,10560],["2011-09-23",1748.99,1748.99,1665.7,1665.7,6000],["2011-09-26",1704.57,1721.23,1693.46,1721.23,3400],["2011-09-27",1743.43,1743.43,1743.43,1743.43,2550],["2011-09-28",1721.23,1743.43,1721.23,1743.43,2250],["2011-09-29",1721.23,1737.88,1721.23,1737.88,3820],["2011-09-30",1721.23,1737.88,1721.23,1737.88,560],["2011-10-03",1721.23,1721.23,1693.46,1721.23,63362],["2011-10-04",1699.02,1699.02,1693.46,1693.46,1990],["2011-10-05",1721.23,1721.23,1693.46,1693.46,2460],["2011-10-06",1693.46,1693.46,1693.46,1693.46,2100],["2011-10-07",1687.91,1693.46,1687.91,1693.46,6510],["2011-10-10",1693.46,1693.46,1687.91,1687.91,1860],["2011-10-11",1699.02,1699.02,1687.91,1699.02,6860],["2011-10-12",1676.81,1676.81,1671.25,1671.25,1520],["2011-10-13",1665.7,1699.02,1660.15,1699.02,3510],["2011-10-14",1693.46,1693.46,1671.25,1671.25,2020],["2011-10-17",1676.81,1676.81,1665.7,1665.7,2750],["2011-10-18",1665.7,1665.7,1654.6,1654.6,3200],["2011-10-19",1665.7,1721.23,1665.7,1676.81,4270],["2011-10-20",1704.57,1704.57,1693.46,1693.46,60],["2011-10-21",1665.7,1687.91,1665.7,1676.81,5600],["2011-10-24",1721.23,1721.23,1665.7,1665.7,1840],["2011-10-25",1665.7,1665.7,1665.7,1665.7,2920],["2011-10-26",1665.7,1687.91,1665.7,1687.91,5460],["2011-10-27",1665.7,1665.7,1665.7,1665.7,1120],["2011-10-28",1665.7,1704.57,1665.7,1704.57,3040],["2011-10-31",1665.7,1665.7,1665.7,1665.7,1300],["2011-11-01",1665.7,1665.7,1665.7,1665.7,2120],["2011-11-02",1665.7,1687.91,1665.7,1687.91,590],["2011-11-03",1665.7,1693.46,1649.04,1649.04,400],["2011-11-04",1654.6,1665.7,1654.6,1654.6,2790],["2011-11-07",1654.6,1654.6,1637.94,1637.94,10610],["2011-11-08",1665.7,1665.7,1665.7,1665.7,10],["2011-11-09",1643.49,1665.7,1643.49,1665.7,1290],["2011-11-10",1665.7,1665.7,1665.7,1665.7,70],["2011-11-11",1637.94,1660.15,1637.94,1660.15,3600],["2011-11-14",1732.33,1732.33,1582.42,1582.42,3320],["2011-11-15",1615.73,1615.73,1615.73,1615.73,120],["2011-11-16",1610.18,1637.94,1582.42,1626.84,2580],["2011-11-17",1599.07,1637.94,1599.07,1637.94,4050],["2011-11-18",1582.42,1637.94,1582.42,1637.94,5100],["2011-11-21",1582.42,1649.04,1582.42,1649.04,12500],["2011-11-22",1632.39,1637.94,1632.39,1637.94,5110],["2011-11-23",1637.94,1637.94,1637.94,1637.94,1000],["2011-11-24",1571.31,1637.94,1571.31,1637.94,5900],["2011-11-25",1621.28,1632.39,1621.28,1632.39,1160],["2011-11-28",1632.39,1637.94,1599.07,1637.94,3640],["2011-11-29",1637.94,1637.94,1637.94,1637.94,7000],["2011-11-30",1637.94,1637.94,1637.94,1637.94,1070],["2011-12-01",1610.18,1610.18,1610.18,1610.18,3580],["2011-12-02",1582.42,1615.73,1582.42,1615.73,2110],["2011-12-05",1587.97,1615.73,1587.97,1610.18,1310],["2011-12-06",1610.18,1610.18,1582.42,1604.63,14520],["2011-12-07",1582.42,1599.07,1582.42,1599.07,17600],["2011-12-08",1599.07,1599.07,1599.07,1599.07,0],["2011-12-09",1565.76,1565.76,1549.1,1549.1,24900],["2011-12-12",1549.1,1549.1,1526.89,1549.1,9340],["2011-12-13",1521.34,1521.34,1521.34,1521.34,1230],["2011-12-14",1515.79,1515.79,1499.13,1499.13,13610],["2011-12-15",1471.37,1476.92,1465.82,1471.37,21060],["2011-12-16",1471.37,1471.37,1471.37,1471.37,0],["2011-12-19",1543.55,1543.55,1471.37,1504.68,1490],["2011-12-20",1488.03,1538.0,1488.03,1532.45,6510],["2011-12-21",1532.45,1532.45,1526.89,1532.45,4050],["2011-12-22",1532.45,1532.45,1532.45,1532.45,3650],["2011-12-23",1499.13,1532.45,1499.13,1526.89,2750],["2011-12-26",1593.52,1593.52,1454.71,1454.71,77170],["2011-12-27",1388.08,1526.89,1382.53,1404.74,54960],["2011-12-28",1443.61,1471.37,1443.61,1471.37,3890],["2011-12-29",1453.35,1543.44,1453.35,1543.44,2220],["2011-12-30",1567.46,1579.47,1567.46,1579.47,5010],["2012-01-03",1561.45,1561.45,1507.4,1507.4,4100],["2012-01-04",1489.39,1573.47,1489.39,1561.45,1030],["2012-01-05",1531.43,1531.43,1531.43,1531.43,3510],["2012-01-06",1555.45,1555.45,1555.45,1555.45,540],["2012-01-09",1549.44,1555.45,1537.43,1555.45,1860],["2012-01-10",1555.45,1555.45,1555.45,1555.45,10],["2012-01-11",1609.5,1609.5,1609.5,1609.5,500],["2012-01-12",1561.45,1561.45,1561.45,1561.45,8310],["2012-01-13",1561.45,1561.45,1561.45,1561.45,0],["2012-01-16",1621.51,1621.51,1501.4,1585.48,720],["2012-01-17",1585.48,1585.48,1585.48,1585.48,9130],["2012-01-18",1591.48,1591.48,1591.48,1591.48,20],["2012-01-19",1645.53,1645.53,1645.53,1645.53,20],["2012-01-20",1621.51,1681.57,1585.48,1681.57,1070],["2012-01-30",1603.49,1681.57,1603.49,1621.51,1210],["2012-01-31",1567.46,1681.57,1567.46,1681.57,2520],["2012-02-01",1681.57,1681.57,1627.52,1627.52,430],["2012-02-02",1639.53,1681.57,1639.53,1681.57,3350],["2012-02-03",1681.57,1681.57,1633.52,1633.52,2870],["2012-02-06",1633.52,1687.57,1633.52,1687.57,3000],["2012-02-07",1681.57,1687.57,1681.57,1687.57,130],["2012-02-08",1759.64,1759.64,1687.57,1693.58,600],["2012-02-09",1681.57,1711.59,1681.57,1705.59,8910],["2012-02-10",1705.59,1711.59,1687.57,1699.58,28190],["2012-02-13",1711.59,1711.59,1681.57,1681.57,620],["2012-02-14",1705.59,1711.59,1705.59,1711.59,1000],["2012-02-15",1711.59,1711.59,1669.55,1669.55,1700],["2012-02-16",1705.59,1705.59,1669.55,1669.55,3910],["2012-02-17",1711.59,1711.59,1705.59,1705.59,7400],["2012-02-20",1753.63,1753.63,1681.57,1741.62,5620],["2012-02-21",1747.63,1747.63,1723.6,1723.6,4380],["2012-02-22",1783.66,1783.66,1669.55,1759.64,240],["2012-02-23",1711.59,1777.66,1711.59,1777.66,730],["2012-02-24",1819.69,1819.69,1741.62,1777.66,3200],["2012-02-27",1801.68,1831.71,1801.68,1831.71,9730],["2012-02-28",1801.68,1801.68,1741.62,1741.62,3850],["2012-02-29",1771.65,1825.7,1771.65,1777.66,9070],["2012-03-01",1741.62,1801.68,1741.62,1753.63,750],["2012-03-02",1771.65,1777.66,1765.64,1777.66,4830],["2012-03-05",1801.68,1861.73,1795.67,1861.73,13210],["2012-03-06",1861.73,1861.73,1795.67,1801.68,14520],["2012-03-07",1771.65,1795.67,1747.63,1777.66,6970],["2012-03-08",1801.68,1801.68,1735.62,1735.62,3510],["2012-03-09",1741.62,1741.62,1681.57,1693.58,16170],["2012-03-12",1693.58,1705.59,1681.57,1681.57,7190],["2012-03-13",1681.57,1699.58,1681.57,1699.58,17830],["2012-03-14",1765.64,1765.64,1693.58,1693.58,4930],["2012-03-15",1711.59,1723.6,1693.58,1723.6,16400],["2012-03-16",1771.65,1771.65,1681.57,1711.59,29120],["2012-03-19",1693.58,1693.58,1687.57,1687.57,26000],["2012-03-20",1681.57,1735.62,1681.57,1735.62,6000],["2012-03-21",1741.62,1741.62,1717.6,1741.62,16810],["2012-03-22",1723.6,1735.62,1693.58,1711.59,21660],["2012-03-23",1711.59,1729.61,1699.58,1699.58,51550],["2012-03-26",1705.59,1783.66,1699.58,1765.64,95960],["2012-03-27",1741.62,1771.65,1717.6,1717.6,9060],["2012-03-28",1717.6,1717.6,1717.6,1717.6,66000],["2012-03-29",1717.6,1717.6,1699.58,1711.59,24240],["2012-03-30",1687.57,1711.59,1681.57,1711.59,24280],["2012-04-03",1717.6,1717.6,1681.57,1681.57,24350],["2012-04-04",1693.58,1705.59,1681.57,1681.57,30420],["2012-04-05",1675.56,1681.57,1669.55,1681.57,15620],["2012-04-06",1681.57,1687.57,1675.56,1675.56,13790],["2012-04-09",1675.56,1717.6,1675.56,1675.56,15060],["2012-04-10",1681.57,1693.58,1681.57,1681.57,34260],["2012-04-11",1741.62,1741.62,1687.57,1717.6,20530],["2012-04-12",1753.63,1753.63,1681.57,1717.6,14990],["2012-04-13",1687.57,1717.6,1687.57,1705.59,6090],["2012-04-16",1693.58,1723.6,1693.58,1711.59,19320],["2012-04-17",1711.59,1795.67,1711.59,1795.67,100510],["2012-04-18",1879.75,1879.75,1801.68,1879.75,89140],["2012-04-19",1909.78,1909.78,1801.68,1843.72,17310],["2012-04-20",1777.66,1861.73,1777.66,1861.73,3550],["2012-04-23",1885.76,1885.76,1801.68,1831.71,25990],["2012-04-24",1831.71,1855.73,1789.67,1855.73,19970],["2012-04-25",1855.73,1945.81,1849.72,1945.81,34530],["2012-04-26",2011.87,2041.9,1981.85,2041.9,107680],["2012-04-27",2095.95,2144.0,2071.93,2144.0,113660],["2012-05-02",2101.96,2222.07,2083.94,2156.01,27590],["2012-05-03",2156.01,2156.01,2053.91,2053.91,28380],["2012-05-04",2053.91,2156.01,2053.91,2137.99,52560],["2012-05-07",2192.04,2234.08,2119.97,2222.07,73310],["2012-05-08",2222.07,2330.17,2222.07,2330.17,162580],["2012-05-09",2414.25,2444.28,2372.21,2444.28,169940],["2012-05-10",2516.34,2522.35,2348.19,2444.28,154610],["2012-05-11",2420.25,2450.28,2354.19,2432.26,86860],["2012-05-14",2390.23,2390.23,2312.15,2312.15,103120],["2012-05-15",2222.07,2408.24,2198.05,2216.06,66950],["2012-05-16",2222.07,2276.12,2107.96,2125.98,29380],["2012-05-17",2107.96,2125.98,2023.88,2023.88,36740],["2012-05-18",2065.92,2065.92,1927.79,1927.79,99980],["2012-05-21",1891.76,2023.88,1837.71,2023.88,238860],["2012-05-22",2101.96,2119.97,1981.85,2119.97,41300],["2012-05-23",2186.04,2186.04,2017.88,2017.88,24580],["2012-05-24",2101.96,2101.96,1933.8,1951.82,13740],["2012-05-25",2041.9,2047.91,1951.82,2047.91,103190],["2012-05-28",2131.99,2131.99,1981.85,1987.85,55540],["2012-05-29",1921.79,2011.87,1909.78,2011.87,41450],["2012-05-30",2011.87,2011.87,1933.8,2011.87,11090],["2012-05-31",1939.81,1939.81,1921.79,1921.79,19490],["2012-06-01",1921.79,1951.82,1903.77,1951.82,5630],["2012-06-04",1873.74,1921.79,1855.73,1861.73,35380],["2012-06-05",1813.69,1939.81,1813.69,1939.81,4030],["2012-06-06",1861.73,1957.82,1861.73,1921.79,880],["2012-06-07",1951.82,1999.86,1951.82,1963.83,16020],["2012-06-08",1963.83,1981.85,1951.82,1975.84,28680],["2012-06-11",1975.84,2035.9,1921.79,2029.89,8820],["2012-06-12",1951.82,1957.82,1945.81,1957.82,1470],["2012-06-13",1987.85,1987.85,1987.85,1987.85,10],["2012-06-14",1927.79,2011.87,1927.79,1993.86,3120],["2012-06-15",1999.86,2041.9,1999.86,2041.9,4630],["2012-06-18",2071.93,2083.94,2029.89,2059.92,16710],["2012-06-19",2041.9,2041.9,2011.87,2017.88,14010],["2012-06-20",2023.88,2041.9,1981.85,2041.9,4210],["2012-06-21",2041.9,2041.9,1987.85,1993.86,8550],["2012-06-22",1993.86,2035.9,1969.83,2035.9,15600],["2012-06-25",2029.89,2035.9,1951.82,1969.83,28360],["2012-06-26",1969.83,1981.85,1921.79,1969.83,16750],["2012-06-27",1969.83,1969.83,1951.82,1951.82,15300],["2012-06-28",1951.82,1951.82,1927.79,1951.82,6400],["2012-06-29",1951.82,2011.87,1951.82,2011.87,21740],["2012-07-02",2011.87,2017.88,1975.84,2011.87,17020],["2012-07-03",2011.87,2017.88,1963.83,1993.86,69300],["2012-07-04",2011.87,2029.89,2011.87,2011.87,23670],["2012-07-05",2011.87,2041.9,2011.87,2023.88,6910],["2012-07-06",2029.89,2053.91,2029.89,2047.91,3750],["2012-07-09",2017.88,2017.88,2011.87,2011.87,3500],["2012-07-10",2011.87,2041.9,2005.87,2041.9,5600],["2012-07-11",2035.9,2041.9,2029.89,2041.9,8310],["2012-07-12",2041.9,2041.9,2041.9,2041.9,26800],["2012-07-13",2041.9,2065.92,2029.89,2041.9,38320],["2012-07-16",2053.91,2053.91,2041.9,2041.9,17030],["2012-07-17",2041.9,2071.93,2041.9,2053.91,8350],["2012-07-18",2101.96,2101.96,2047.91,2065.92,6260],["2012-07-19",2053.91,2113.97,2053.91,2071.93,5610],["2012-07-20",2077.93,2162.01,2077.93,2107.96,44620],["2012-07-23",2119.97,2131.99,2113.97,2113.97,4440],["2012-07-24",2101.96,2119.97,2065.92,2119.97,12020],["2012-07-25",2101.96,2101.96,2071.93,2095.95,3840],["2012-07-26",2095.95,2101.96,2083.94,2101.96,6150],["2012-07-27",2162.01,2162.01,2077.93,2089.95,5110],["2012-07-30",2095.95,2095.95,2083.94,2095.95,6990],["2012-07-31",2107.96,2186.04,2065.92,2065.92,7640],["2012-08-01",2071.93,2083.94,2059.92,2083.94,9010],["2012-08-02",2089.95,2113.97,2089.95,2101.96,8300],["2012-08-03",2101.96,2113.97,2101.96,2101.96,10490],["2012-08-06",2059.92,2113.97,2059.92,2113.97,13150],["2012-08-07",2125.98,2125.98,2083.94,2083.94,2220],["2012-08-08",2101.96,2113.97,2083.94,2101.96,57330],["2012-08-09",2089.95,2137.99,2041.9,2107.96,53960],["2012-08-10",2144.0,2144.0,2071.93,2071.93,8920],["2012-08-13",2125.98,2144.0,2077.93,2101.96,6860],["2012-08-14",2131.99,2131.99,2089.95,2089.95,11600],["2012-08-15",2101.96,2101.96,2083.94,2095.95,7190],["2012-08-16",2101.96,2131.99,2089.95,2095.95,10690],["2012-08-17",2125.98,2125.98,2095.95,2101.96,36300],["2012-08-20",2101.96,2107.96,2089.95,2101.96,47100],["2012-08-21",2131.99,2131.99,1999.86,1999.86,18890],["2012-08-22",1903.77,2059.92,1903.77,2041.9,3630],["2012-08-23",2041.9,2041.9,1939.81,1939.81,23250],["2012-08-24",1849.72,1981.85,1843.72,1951.82,24470],["2012-08-27",1927.79,1933.8,1891.76,1921.79,8900],["2012-08-28",1951.82,1951.82,1879.75,1951.82,730],["2012-08-29",1927.79,1981.85,1921.79,1939.81,10220],["2012-08-30",1939.81,1975.84,1933.8,1975.84,14110],["2012-08-31",1933.8,2011.87,1933.8,1939.81,2000],["2012-09-04",1939.81,2035.9,1939.81,2011.87,6460],["2012-09-05",1951.82,1981.85,1945.81,1981.85,4370],["2012-09-06",1981.85,1981.85,1981.85,1981.85,0],["2012-09-07",1927.79,1969.83,1921.79,1969.83,2010],["2012-09-10",1921.79,1921.79,1903.77,1915.78,4140],["2012-09-11",1891.76,1921.79,1891.76,1921.79,6370],["2012-09-12",1921.79,1957.82,1921.79,1957.82,1280],["2012-09-13",1909.78,1909.78,1909.78,1909.78,1000],["2012-09-14",1921.79,1963.83,1903.77,1909.78,4450],["2012-09-17",1963.83,1969.83,1921.79,1951.82,9820],["2012-09-18",1909.78,1969.83,1873.74,1873.74,16260],["2012-09-19",1819.69,1921.79,1801.68,1801.68,254640],["2012-09-20",1777.66,1861.73,1741.62,1801.68,31470],["2012-09-21",1831.71,1831.71,1807.68,1807.68,1700],["2012-09-24",1807.68,1813.69,1795.67,1801.68,11050],["2012-09-25",1813.69,1813.69,1783.66,1813.69,6340],["2012-09-26",1831.71,1831.71,1801.68,1801.68,1450],["2012-09-27",1855.73,1855.73,1765.64,1801.68,1870],["2012-09-28",1813.69,1813.69,1783.66,1801.68,5990],["2012-10-01",1795.67,1801.68,1795.67,1801.68,610],["2012-10-02",1801.68,1813.69,1771.65,1771.65,4040],["2012-10-03",1825.7,1825.7,1825.7,1825.7,60],["2012-10-04",1771.65,1813.69,1771.65,1801.68,4330],["2012-10-05",1771.65,1801.68,1771.65,1801.68,4030],["2012-10-08",1831.71,1831.71,1801.68,1801.68,5080],["2012-10-09",1807.68,1807.68,1801.68,1801.68,1160],["2012-10-10",1783.66,1813.69,1783.66,1813.69,5570],["2012-10-11",1819.69,1819.69,1801.68,1819.69,1560],["2012-10-12",1813.69,1825.7,1813.69,1825.7,3000],["2012-10-15",1801.68,1831.71,1801.68,1801.68,4610],["2012-10-16",1843.72,1843.72,1813.69,1831.71,1720],["2012-10-17",1801.68,1819.69,1789.67,1789.67,3180],["2012-10-18",1801.68,1831.71,1801.68,1831.71,7550],["2012-10-19",1831.71,1861.73,1831.71,1861.73,13190],["2012-10-22",1855.73,1891.76,1849.72,1873.74,7280],["2012-10-23",1909.78,1909.78,1861.73,1903.77,5040],["2012-10-24",1861.73,1921.79,1861.73,1891.76,6020],["2012-10-25",1891.76,1951.82,1891.76,1951.82,17430],["2012-10-26",1921.79,1987.85,1921.79,1981.85,24180],["2012-10-29",1981.85,1981.85,1891.76,1891.76,53420],["2012-10-30",1873.74,1903.77,1867.74,1891.76,61720],["2012-10-31",1891.76,1891.76,1885.76,1891.76,17670],["2012-11-01",1885.76,1885.76,1825.7,1825.7,44400],["2012-11-02",1801.68,1885.76,1771.65,1819.69,126880],["2012-11-05",1861.73,1897.77,1861.73,1891.76,2400],["2012-11-06",1897.77,1897.77,1885.76,1891.76,32710],["2012-11-07",1891.76,1891.76,1885.76,1891.76,12620],["2012-11-08",1891.76,1903.77,1891.76,1891.76,53430],["2012-11-09",1891.76,1897.77,1891.76,1891.76,18400],["2012-11-12",1879.75,1891.76,1873.74,1891.76,44180],["2012-11-13",1891.76,1897.77,1891.76,1897.77,40590],["2012-11-14",1903.77,1987.85,1903.77,1957.82,90010],["2012-11-15",1963.83,1969.83,1921.79,1921.79,20130],["2012-11-16",1909.78,1927.79,1891.76,1927.79,31780],["2012-11-19",1927.79,1927.79,1897.77,1897.77,53950],["2012-11-20",1921.79,1921.79,1891.76,1921.79,31250],["2012-11-21",1921.79,1933.8,1891.76,1933.8,58180],["2012-11-22",1933.8,1933.8,1909.78,1915.78,57580],["2012-11-23",1927.79,1951.82,1921.79,1951.82,36660],["2012-11-26",1951.82,1951.82,1945.81,1945.81,2220],["2012-11-27",1945.81,1951.82,1891.76,1933.8,139350],["2012-11-28",1933.8,1969.83,1921.79,1969.83,61270],["2012-11-29",1945.81,1957.82,1933.8,1933.8,37770],["2012-11-30",1951.82,1951.82,1915.78,1915.78,60710],["2012-12-03",1939.81,1939.81,1921.79,1939.81,24680],["2012-12-04",1939.81,1945.81,1927.79,1945.81,24810],["2012-12-05",1957.82,1969.83,1951.82,1963.83,16360],["2012-12-06",1981.85,1981.85,1951.82,1951.82,8210],["2012-12-07",1945.81,1969.83,1945.81,1945.81,14570],["2012-12-10",1945.81,1981.85,1945.81,1963.83,39250],["2012-12-11",2011.87,2035.9,1999.86,2011.87,44020],["2012-12-12",2017.88,2065.92,2017.88,2041.9,18220],["2012-12-13",2041.9,2071.93,2041.9,2041.9,27980],["2012-12-14",2041.9,2059.92,2017.88,2041.9,9180],["2012-12-17",2041.9,2047.91,2035.9,2035.9,88120],["2012-12-18",2042.28,2042.28,2029.51,2042.28,36570],["2012-12-19",2042.28,2067.81,2035.9,2061.42,36370],["2012-12-20",2061.42,2061.42,2035.9,2035.9,33000],["2012-12-21",2016.75,2042.28,2016.75,2042.28,5200],["2012-12-24",2035.9,2067.81,2029.51,2067.81,26160],["2012-12-25",2074.19,2074.19,2061.42,2067.81,6350],["2012-12-26",2067.81,2074.19,2067.81,2074.19,5440],["2012-12-27",2074.19,2106.1,2074.19,2106.1,18850],["2012-12-28",2080.57,2157.16,2080.57,2144.39,330],["2013-01-02",2144.39,2144.39,2074.19,2138.01,34600],["2013-01-03",2138.01,2138.01,2106.1,2131.63,29640],["2013-01-04",2106.1,2220.98,2106.1,2150.77,18670],["2013-01-07",2150.77,2169.92,2150.77,2150.77,20930],["2013-01-08",2125.25,2169.92,2118.86,2169.92,37780],["2013-01-09",2201.83,2278.42,2201.83,2278.42,141340],["2013-01-10",2233.74,2297.56,2214.59,2297.56,77020],["2013-01-11",2355.0,2361.38,2297.56,2361.38,66320],["2013-01-14",2303.94,2361.38,2284.8,2297.56,33720],["2013-01-15",2278.42,2329.47,2259.27,2297.56,41510],["2013-01-16",2355.0,2425.2,2297.56,2329.47,41250],["2013-01-17",2329.47,2361.38,2291.18,2291.18,18180],["2013-01-18",2291.18,2297.56,2246.51,2284.8,28300],["2013-01-21",2335.86,2335.86,2284.8,2297.56,26650],["2013-01-22",2291.18,2303.94,2284.8,2297.56,64520],["2013-01-23",2297.56,2329.47,2265.65,2303.94,114810],["2013-01-24",2329.47,2412.44,2329.47,2412.44,44570],["2013-01-25",2425.2,2527.32,2425.2,2489.03,76200],["2013-01-28",2489.03,2552.85,2489.03,2495.41,33280],["2013-01-29",2495.41,2514.55,2444.35,2444.35,9470],["2013-01-30",2431.59,2457.12,2418.82,2450.73,19270],["2013-01-31",2450.73,2450.73,2393.29,2450.73,12910],["2013-02-01",2450.73,2450.73,2380.53,2425.2,14360],["2013-02-04",2425.2,2431.59,2425.2,2425.2,1960],["2013-02-05",2425.2,2463.5,2418.82,2463.5,3130],["2013-02-06",2437.97,2463.5,2412.44,2463.5,7730],["2013-02-07",2425.2,2489.03,2425.2,2437.97,9180],["2013-02-08",2552.85,2603.9,2552.85,2597.52,84210],["2013-02-18",2757.07,2776.22,2680.49,2776.22,24060],["2013-02-19",2744.31,2871.95,2744.31,2801.75,9940],["2013-02-20",2750.69,2859.19,2750.69,2808.13,126000],["2013-02-21",2808.13,2808.13,2712.4,2712.4,29240],["2013-02-22",2744.31,2840.04,2616.67,2680.49,23090],["2013-02-25",2674.11,2776.22,2674.11,2731.55,1820],["2013-02-26",2744.31,2744.31,2546.47,2546.47,23380],["2013-02-27",2610.29,2610.29,2603.9,2603.9,4270],["2013-02-28",2674.11,2674.11,2527.32,2616.67,4990],["2013-03-01",2648.58,2648.58,2552.85,2616.67,7220],["2013-03-04",2552.85,2616.67,2501.79,2501.79,40150],["2013-03-05",2431.59,2520.94,2425.2,2489.03,48790],["2013-03-06",2501.79,2520.94,2501.79,2520.94,1860],["2013-03-07",2501.79,2540.08,2501.79,2540.08,10650],["2013-03-08",2527.32,2610.29,2527.32,2527.32,1050],["2013-03-11",2661.34,2680.49,2552.85,2680.49,32120],["2013-03-12",2680.49,2744.31,2661.34,2661.34,26940],["2013-03-13",2725.16,2744.31,2674.11,2680.49,6530],["2013-03-14",2680.49,2808.13,2680.49,2808.13,49000],["2013-03-15",2846.42,2954.92,2846.42,2871.95,47960],["2013-03-18",2935.77,2999.6,2935.77,2986.83,59150],["2013-03-19",2999.6,3031.51,2954.92,2961.3,46530],["2013-03-20",2974.07,2986.83,2967.68,2967.68,15900],["2013-03-21",2986.83,2986.83,2935.77,2948.54,8580],["2013-03-22",2942.16,3005.98,2935.77,2948.54,64530],["2013-03-25",2974.07,2974.07,2916.63,2916.63,21820],["2013-03-26",2916.63,2986.83,2916.63,2980.45,10420],["2013-03-27",2967.68,2980.45,2935.77,2980.45,12980],["2013-03-28",2974.07,2974.07,2935.77,2948.54,10560],["2013-03-29",2929.39,2967.68,2871.95,2948.54,25120],["2013-04-01",2948.54,3082.56,2948.54,3031.51,108140],["2013-04-02",3031.51,3037.89,2999.6,3018.74,65400],["2013-04-03",3018.74,3031.51,2999.6,3005.98,56810],["2013-04-04",2999.6,3005.98,2935.77,2935.77,72070],["2013-04-05",2935.77,2967.68,2923.01,2935.77,23390],["2013-04-08",2999.6,3031.51,2974.07,2999.6,101120],["2013-04-09",2986.83,3031.51,2986.83,3031.51,337410],["2013-04-10",3031.51,3050.65,2999.6,2999.6,274160],["2013-04-11",2999.6,2999.6,2935.77,2993.21,11670],["2013-04-12",3031.51,3031.51,2929.39,2986.83,88580],["2013-04-15",2986.83,2986.83,2814.51,2814.51,48580],["2013-04-16",2814.51,2840.04,2744.31,2814.51,113500],["2013-04-17",2814.51,2916.63,2814.51,2871.95,37810],["2013-04-18",2871.95,2871.95,2846.42,2871.95,34910],["2013-04-22",2852.81,2852.81,2712.4,2744.31,75580],["2013-04-23",2804.55,2811.25,2697.46,2710.84,68770],["2013-04-24",2690.76,2710.84,2677.38,2710.84,15820],["2013-04-25",2777.78,2777.78,2684.07,2690.76,29670],["2013-04-26",2690.76,2690.76,2643.91,2677.38,15850],["2013-05-02",2677.38,2677.38,2677.38,2677.38,5770],["2013-05-03",2677.38,2677.38,2643.91,2677.38,48180],["2013-05-06",2697.46,2777.78,2677.38,2777.78,98630],["2013-05-07",2751.0,2811.25,2744.31,2777.78,28670],["2013-05-08",2777.78,2797.86,2777.78,2784.47,23190],["2013-05-09",2784.47,2797.86,2777.78,2777.78,5570],["2013-05-10",2777.78,2777.78,2751.0,2751.0,10120],["2013-05-13",2797.86,2811.25,2757.7,2811.25,28650],["2013-05-14",2811.25,2811.25,2744.31,2777.78,23750],["2013-05-15",2784.47,2791.16,2710.84,2777.78,17020],["2013-05-16",2804.55,2804.55,2777.78,2777.78,5250],["2013-05-17",2797.86,2797.86,2751.0,2771.08,16210],["2013-05-20",2744.31,2797.86,2744.31,2797.86,3510],["2013-05-21",2797.86,2831.33,2797.86,2824.63,45570],["2013-05-22",2851.41,2851.41,2797.86,2797.86,29540],["2013-05-23",2777.78,2804.55,2777.78,2784.47,27030],["2013-05-24",2757.7,2784.47,2757.7,2757.7,11220],["2013-05-27",2911.65,2911.65,2811.25,2811.25,25110],["2013-05-28",2777.78,2804.55,2764.39,2784.47,35630],["2013-05-29",2811.25,2811.25,2777.78,2777.78,32880],["2013-05-30",2797.86,2797.86,2777.78,2777.78,26900],["2013-05-31",2811.25,2864.79,2811.25,2864.79,95110],["2013-06-03",2864.79,2864.79,2838.02,2844.71,35500],["2013-06-04",2851.41,2864.79,2838.02,2844.71,54920],["2013-06-05",2844.71,2871.49,2844.71,2851.41,13600],["2013-06-06",2851.41,2864.79,2844.71,2851.41,130050],["2013-06-07",2938.42,2938.42,2851.41,2878.18,66620],["2013-06-10",2945.11,2978.58,2878.18,2878.18,35510],["2013-06-11",2864.79,2945.11,2864.79,2864.79,27120],["2013-06-12",2871.49,3032.13,2871.49,3025.44,130760],["2013-06-13",3078.98,3212.85,3032.13,3212.85,107940],["2013-06-14",3212.85,3279.79,3179.38,3212.85,45320],["2013-06-17",3092.37,3206.16,3078.98,3078.98,49240],["2013-06-18",3078.98,3099.06,3018.74,3078.98,22500],["2013-06-19",3112.45,3139.22,3085.68,3139.22,41600],["2013-06-20",3139.22,3145.92,3125.84,3125.84,8150],["2013-06-21",3105.76,3105.76,3018.74,3058.9,12470],["2013-06-24",3058.9,3058.9,2998.66,2998.66,36230],["2013-06-25",2951.81,2985.27,2797.86,2811.25,323700],["2013-06-26",2811.25,2878.18,2797.86,2811.25,56810],["2013-06-27",2811.25,2858.1,2811.25,2858.1,52820],["2013-06-28",2844.71,2844.71,2811.25,2811.25,45710],["2013-07-01",2955.82,2955.82,2891.57,2891.57,25690],["2013-07-02",2891.57,2931.73,2891.57,2915.66,14510],["2013-07-03",2915.66,2915.66,2907.63,2907.63,569330],["2013-07-04",2891.57,2891.57,2891.57,2891.57,17390],["2013-07-05",2915.66,2915.66,2851.41,2859.44,9530],["2013-07-08",2859.44,2931.73,2859.44,2891.57,7090],["2013-07-09",2867.47,2891.57,2867.47,2883.53,4620],["2013-07-10",2891.57,2891.57,2867.47,2867.47,5610],["2013-07-11",2867.47,2875.5,2867.47,2867.47,3690],["2013-07-12",2867.47,2931.73,2859.44,2867.47,131610],["2013-07-15",2995.98,2995.98,2891.57,2891.57,4010],["2013-07-16",2931.73,2971.89,2923.69,2923.69,20160],["2013-07-17",2955.82,2995.98,2923.69,2987.95,31110],["2013-07-18",3012.05,3116.47,2971.89,3092.37,37470],["2013-07-19",3108.43,3116.47,3092.37,3100.4,16370],["2013-07-22",3060.24,3060.24,3020.08,3044.18,20220],["2013-07-23",3028.11,3076.31,2971.89,2971.89,75110],["2013-07-24",2971.89,3012.05,2955.82,3012.05,39800],["2013-07-25",3012.05,3012.05,2955.82,2971.89,35520],["2013-07-26",2947.79,2971.89,2891.57,2931.73,20240],["2013-07-29",2931.73,2963.86,2931.73,2947.79,65990],["2013-07-30",2955.82,2955.82,2947.79,2947.79,45840],["2013-07-31",2955.82,2955.82,2923.69,2931.73,74200],["2013-08-01",2931.73,2963.86,2923.69,2963.86,27700],["2013-08-02",2995.98,3020.08,2971.89,3004.02,38940],["2013-08-05",3076.31,3212.85,3044.18,3100.4,80780],["2013-08-06",3092.37,3124.5,3052.21,3124.5,21340],["2013-08-07",3164.66,3196.79,3124.5,3196.79,67510],["2013-08-08",3204.82,3204.82,3092.37,3108.43,26130],["2013-08-09",3164.66,3204.82,3132.53,3172.69,13260],["2013-08-12",3172.69,3172.69,3108.43,3148.59,10060],["2013-08-13",3156.63,3180.72,3132.53,3148.59,33630],["2013-08-14",3156.63,3349.4,3156.63,3341.37,148850],["2013-08-15",3357.43,3518.07,3357.43,3485.94,97920],["2013-08-16",3485.94,3485.94,3389.56,3421.69,211490],["2013-08-19",3341.37,3534.14,3341.37,3534.14,140150],["2013-08-20",3518.07,3526.1,3453.82,3502.01,86420],["2013-08-21",3502.01,3502.01,3413.65,3485.94,93230],["2013-08-22",3485.94,3493.98,3437.75,3437.75,82360],["2013-08-23",3437.75,3582.33,3437.75,3534.14,187620],["2013-08-26",3584.03,3625.61,3534.14,3575.71,123920],["2013-08-27",3600.66,3608.98,3550.77,3550.77,29980],["2013-08-28",3500.87,3500.87,3409.4,3426.03,109840],["2013-08-29",3450.98,3484.24,3367.82,3376.14,61010],["2013-08-30",3409.4,3459.3,3359.51,3376.14,44570],["2013-09-03",3450.98,3450.98,3367.82,3442.66,9820],["2013-09-04",3426.03,3442.66,3359.51,3367.82,24420],["2013-09-05",3401.09,3401.09,3367.82,3376.14,32090],["2013-09-06",3376.14,3392.77,3367.82,3384.46,60660],["2013-09-09",3384.46,3384.46,3342.88,3359.51,20780],["2013-09-10",3359.51,3384.46,3351.19,3384.46,42610],["2013-09-11",3409.4,3450.98,3376.14,3376.14,33620],["2013-09-12",3409.4,3409.4,3367.82,3367.82,82830],["2013-09-13",3367.82,3409.4,3367.82,3392.77,41970],["2013-09-16",3392.77,3534.14,3392.77,3534.14,66660],["2013-09-17",3575.71,3575.71,3492.56,3542.45,36290],["2013-09-18",3542.45,3542.45,3409.4,3426.03,54290],["2013-09-19",3492.56,3492.56,3409.4,3434.35,47210],["2013-09-20",3492.56,3492.56,3401.09,3492.56,52280],["2013-09-23",3492.56,3509.19,3367.82,3509.19,497910],["2013-09-24",3509.19,3517.51,3450.98,3475.93,116160],["2013-09-25",3467.61,3625.61,3467.61,3617.29,185690],["2013-09-26",3617.29,3708.76,3575.71,3700.45,145080],["2013-09-27",3708.76,3833.5,3708.76,3775.29,198460],["2013-09-30",3808.55,3808.55,3742.03,3791.92,89850],["2013-10-01",3775.29,3808.55,3742.03,3750.34,120500],["2013-10-02",3766.97,3924.97,3750.34,3866.76,67540],["2013-10-03",3850.13,3891.71,3800.24,3833.5,49170],["2013-10-04",3791.92,3850.13,3758.66,3841.81,74140],["2013-10-07",3908.34,3991.5,3841.81,3991.5,75300],["2013-10-08",3941.6,4049.7,3933.29,4024.76,50370],["2013-10-09",3999.81,4107.91,3991.5,4049.7,119920],["2013-10-10",4049.7,4082.97,4016.44,4033.07,82610],["2013-10-11",4066.34,4091.28,4008.13,4041.39,87540],["2013-10-14",4066.34,4066.34,3983.18,4033.07,44570],["2013-10-15",4024.76,4049.7,3999.81,4008.13,32690],["2013-10-16",4041.39,4041.39,3974.86,4016.44,49260],["2013-10-17",4041.39,4132.86,4016.44,4024.76,83990],["2013-10-18",4049.7,4082.97,4041.39,4041.39,88630],["2013-10-21",4091.28,4091.28,4033.07,4033.07,55240],["2013-10-22",4033.07,4066.34,3999.81,4041.39,71730],["2013-10-23",4049.7,4049.7,3991.5,4016.44,52450],["2013-10-24",4024.76,4033.07,3958.23,3958.23,73030],["2013-10-25",3949.92,3958.23,3866.76,3875.08,171780],["2013-10-28",3866.76,3966.55,3866.76,3883.39,109740],["2013-10-29",3875.08,3949.92,3875.08,3941.6,23130],["2013-10-30",3941.6,3991.5,3924.97,3949.92,36370],["2013-10-31",3933.29,3958.23,3900.02,3941.6,61470],["2013-11-01",3908.34,3949.92,3908.34,3908.34,68870],["2013-11-04",3891.71,3941.6,3891.71,3941.6,35500],["2013-11-05",3941.6,3949.92,3908.34,3924.97,37400],["2013-11-06",3966.55,3999.81,3924.97,3974.86,57970],["2013-11-07",3974.86,3974.86,3941.6,3966.55,32260],["2013-11-08",3966.55,3966.55,3933.29,3958.23,69780],["2013-11-11",3941.6,3958.23,3933.29,3958.23,46540],["2013-11-12",3991.5,3991.5,3924.97,3941.6,59590],["2013-11-13",3924.97,3941.6,3908.34,3908.34,48720],["2013-11-14",3908.34,3908.34,3891.71,3908.34,28580],["2013-11-15",3941.6,3999.81,3908.34,3991.5,69230],["2013-11-18",4024.76,4041.39,3991.5,4033.07,67590],["2013-11-19",4033.07,4033.07,4008.13,4016.44,37140],["2013-11-20",3999.81,4016.44,3974.86,3991.5,27670],["2013-11-21",3991.5,4041.39,3991.5,3991.5,71080],["2013-11-22",3999.81,4033.07,3991.5,4033.07,23060],["2013-11-25",4033.07,4132.86,4033.07,4107.91,93490],["2013-11-26",4091.28,4157.81,4091.28,4157.81,56746],["2013-11-27",4157.81,4157.81,4141.18,4141.18,24400],["2013-11-28",4124.55,4149.49,4099.6,4099.6,9130],["2013-11-29",4082.97,4107.91,4074.65,4099.6,16480],["2013-12-02",4074.65,4149.49,4074.65,4124.55,28650],["2013-12-03",4141.18,4324.12,4091.28,4240.96,160120],["2013-12-04",4240.96,4407.28,4240.96,4407.28,93000],["2013-12-05",4365.7,4365.7,4282.54,4324.12,33870],["2013-12-06",4324.12,4324.12,4282.54,4282.54,10460],["2013-12-09",4282.54,4324.12,4240.96,4282.54,28400],["2013-12-10",4324.12,4407.28,4282.54,4407.28,62600],["2013-12-11",4407.28,4490.43,4282.54,4282.54,43170],["2013-12-12",4282.54,4365.7,4240.96,4365.7,22760],["2013-12-13",4324.12,4448.85,4324.12,4407.28,39900],["2013-12-16",4365.7,4407.28,4365.7,4407.28,27830],["2013-12-17",4365.7,4407.28,4365.7,4407.28,32470],["2013-12-18",4407.28,4490.43,4407.28,4448.85,30910],["2013-12-19",4490.43,4573.59,4490.43,4490.43,56720],["2013-12-20",4490.43,4490.43,4407.28,4407.28,16020],["2013-12-23",4407.28,4407.28,4365.7,4365.7,28730],["2013-12-24",4407.28,4407.28,4324.12,4365.7,40440],["2013-12-25",4324.12,4365.7,4324.12,4365.7,6610],["2013-12-26",4324.12,4532.01,4324.12,4490.43,45900],["2013-12-27",4490.43,4532.01,4407.28,4448.85,11310],["2013-12-30",4407.28,4448.85,4324.12,4324.12,26310],["2013-12-31",4324.12,4532.01,4324.12,4407.28,26940],["2014-01-02",4448.85,4532.01,4448.85,4448.85,35840],["2014-01-03",4490.43,4573.59,4448.85,4573.59,84870],["2014-01-06",4573.59,4864.64,4573.59,4864.64,108790],["2014-01-07",4947.79,5030.95,4864.64,4989.37,58450],["2014-01-08",4906.21,4989.37,4864.64,4989.37,36190],["2014-01-09",4906.21,4989.37,4906.21,4989.37,19940],["2014-01-10",4906.21,5072.53,4906.21,5072.53,28800],["2014-01-13",4989.37,5030.95,4989.37,5030.95,16940],["2014-01-14",5030.95,5238.84,4989.37,5197.26,58280],["2014-01-15",5197.26,5321.99,5197.26,5321.99,30530],["2014-01-16",5321.99,5363.57,5114.1,5363.57,37280],["2014-01-17",5405.15,5405.15,5321.99,5363.57,54790],["2014-01-20",5363.57,5363.57,5238.84,5280.42,56140],["2014-01-21",5238.84,5280.42,5155.68,5280.42,63910],["2014-01-22",5280.42,5280.42,5197.26,5197.26,30570],["2014-01-23",5197.26,5238.84,5114.1,5197.26,21900],["2014-01-24",5238.84,5488.31,5197.26,5405.15,38680],["2014-01-27",5405.15,5571.46,5405.15,5571.46,54640],["2014-02-06",5737.77,5737.77,5571.46,5696.2,57890],["2014-02-07",5696.2,5737.77,5613.04,5696.2,48080],["2014-02-10",5654.62,5737.77,5654.62,5696.2,27900],["2014-02-11",5987.24,5987.24,5696.2,5737.77,124390],["2014-02-12",5737.77,5820.93,5737.77,5820.93,42190],["2014-02-13",5820.93,5862.51,5820.93,5862.51,62660],["2014-02-14",5904.09,5945.67,5820.93,5820.93,76490],["2014-02-17",5820.93,5820.93,5737.77,5779.35,36200],["2014-02-18",5737.77,5820.93,5737.77,5820.93,30700],["2014-02-19",5904.09,5904.09,5737.77,5820.93,31520],["2014-02-20",5862.51,5862.51,5446.73,5696.2,59880],["2014-02-21",5654.62,5737.77,5529.88,5737.77,88530],["2014-02-24",5696.2,5820.93,5654.62,5820.93,52510],["2014-02-25",5820.93,5820.93,5737.77,5820.93,33130],["2014-02-26",5820.93,5820.93,5654.62,5779.35,219260],["2014-02-27",5779.35,5779.35,5571.46,5613.04,64660],["2014-02-28",5654.62,5654.62,5613.04,5654.62,29040],["2014-03-03",5696.2,5696.2,5529.88,5571.46,47950],["2014-03-04",5488.31,5571.46,5446.73,5571.46,53690],["2014-03-05",5571.46,5613.04,5529.88,5571.46,40210],["2014-03-06",5571.46,5613.04,5529.88,5613.04,65730],["2014-03-07",5529.88,5862.51,5529.88,5779.35,117110],["2014-03-10",5779.35,5779.35,5696.2,5696.2,32170],["2014-03-11",5737.77,5862.51,5737.77,5862.51,219380],["2014-03-12",5862.51,5862.51,5779.35,5820.93,19700],["2014-03-13",5820.93,5820.93,5737.77,5820.93,62400],["2014-03-14",5862.51,6195.13,5820.93,6195.13,435610],["2014-03-17",6236.71,6610.91,6153.56,6361.45,94870],["2014-03-18",6278.29,6444.6,6236.71,6236.71,121090],["2014-03-19",6195.13,6403.02,6195.13,6403.02,56860],["2014-03-20",6444.6,6444.6,5987.24,6153.56,132790],["2014-03-21",6153.56,6319.87,6070.4,6153.56,180670],["2014-03-24",6195.13,6236.71,5987.24,6028.82,161280],["2014-03-25",6070.4,6070.4,5904.09,5987.24,206670],["2014-03-26",5987.24,5987.24,5779.35,5779.35,92970],["2014-03-27",5779.35,5904.09,5654.62,5904.09,42690],["2014-03-28",5904.09,5945.67,5862.51,5945.67,14070],["2014-03-31",5904.09,5945.67,5820.93,5904.09,28670],["2014-04-01",5904.09,5904.09,5654.62,5696.2,54450],["2014-04-02",5737.77,5737.77,5571.46,5654.62,59770],["2014-04-03",5737.77,5779.35,5696.2,5737.77,29530],["2014-04-04",5820.93,5820.93,5737.77,5737.77,27540],["2014-04-07",5737.77,5904.09,5737.77,5862.51,39150],["2014-04-08",5945.67,5945.67,5862.51,5862.51,22500],["2014-04-10",5862.51,5862.51,5820.93,5862.51,21900],["2014-04-11",5737.77,5820.93,5737.77,5779.35,32500],["2014-04-14",5820.93,5987.24,5779.35,5862.51,106290],["2014-04-15",5862.51,5862.51,5737.77,5779.35,19230],["2014-04-16",5696.2,5779.35,5571.46,5779.35,31680],["2014-04-17",5820.93,5820.93,5654.62,5779.35,23340],["2014-04-18",5654.62,5737.77,5529.88,5613.04,22650],["2014-04-21",5613.04,5613.04,5321.99,5321.99,35740],["2014-04-22",5321.99,5321.99,5072.53,5197.26,70690],["2014-04-23",5238.84,5321.99,5197.26,5197.26,91190],["2014-04-24",5155.68,5280.42,5155.68,5238.84,51760],["2014-04-25",5321.99,5488.31,5321.99,5405.15,32010],["2014-04-28",5405.15,5488.31,5363.57,5363.57,29920],["2014-04-29",5280.42,5405.15,5280.42,5321.99,13870],["2014-05-05",5405.15,5405.15,5114.1,5114.1,32990],["2014-05-06",5072.53,5072.53,4823.06,5072.53,128840],["2014-05-07",5072.53,5197.26,4989.37,5155.68,47900],["2014-05-08",4989.37,5030.95,4823.06,4823.06,212580],["2014-05-09",4739.9,4906.21,4490.43,4698.32,97660],["2014-05-12",4490.43,4490.43,4407.28,4407.28,187070],["2014-05-13",4157.81,4365.7,4116.23,4124.55,238600],["2014-05-14",4041.39,4407.28,4041.39,4407.28,230030],["2014-05-15",4324.12,4407.28,4116.23,4141.18,54960],["2014-05-16",4157.81,4324.12,4074.65,4240.96,22640],["2014-05-19",4240.96,4532.01,4240.96,4490.43,136360],["2014-05-20",4490.43,4532.01,4365.7,4532.01,70450],["2014-05-21",4573.59,4823.06,4490.43,4823.06,83050],["2014-05-22",4823.06,5114.1,4698.32,4739.9,63910],["2014-05-23",4739.9,4823.06,4615.17,4823.06,54570],["2014-05-26",4823.06,4823.06,4656.74,4823.06,29250],["2014-05-27",4823.06,4906.21,4698.32,4864.64,77820],["2014-05-28",4864.64,5030.95,4823.06,4864.64,57790],["2014-05-29",4823.06,4906.21,4739.9,4864.64,73490],["2014-05-30",4864.64,4864.64,4739.9,4823.06,36220],["2014-06-02",4739.9,4781.48,4656.74,4656.74,35540],["2014-06-03",4656.74,4698.32,4615.17,4615.17,22750],["2014-06-04",4615.17,4656.74,4615.17,4656.74,56950],["2014-06-05",4656.74,4739.9,4656.74,4698.32,21400],["2014-06-06",4698.32,4864.64,4698.32,4864.64,25750],["2014-06-09",4864.64,5072.53,4739.9,4947.79,99400],["2014-06-10",5030.95,5030.95,4781.48,4781.48,17730],["2014-06-11",4864.64,5030.95,4864.64,5030.95,51610],["2014-06-12",5030.95,5072.53,4989.37,5030.95,37540],["2014-06-13",5114.1,5280.42,5072.53,5238.84,82870],["2014-06-16",5321.99,5321.99,5072.53,5155.68,67090],["2014-06-17",5155.68,5197.26,5114.1,5155.68,73540],["2014-06-18",5155.68,5197.26,5114.1,5114.1,61730],["2014-06-19",5114.1,5114.1,4947.79,5114.1,76280],["2014-06-20",5130.87,5281.78,5080.57,5130.87,42250],["2014-06-23",5181.17,5181.17,5130.87,5181.17,50220],["2014-06-24",5130.87,5181.17,5130.87,5181.17,31460],["2014-06-25",5130.87,5281.78,5130.87,5281.78,29540],["2014-06-26",5281.78,5281.78,5231.48,5281.78,44490],["2014-06-27",5231.48,5281.78,5130.87,5181.17,22190],["2014-06-30",5130.87,5231.48,5130.87,5130.87,33980],["2014-07-01",5181.17,5181.17,5130.87,5181.17,27260],["2014-07-02",5181.17,5281.78,5181.17,5231.48,59120],["2014-07-03",5231.48,5281.78,5181.17,5231.48,16230],["2014-07-04",5231.48,5281.78,5231.48,5281.78,29630],["2014-07-07",5281.78,5332.08,5231.48,5332.08,28280],["2014-07-08",5332.08,5332.08,5231.48,5231.48,10240],["2014-07-09",5231.48,5281.78,5231.48,5281.78,197050],["2014-07-10",5231.48,5231.48,5181.17,5231.48,54760],["2014-07-11",5231.48,5231.48,5181.17,5231.48,5360],["2014-07-14",5231.48,5281.78,5181.17,5281.78,22270],["2014-07-15",5281.78,5382.38,5281.78,5281.78,19750],["2014-07-16",5332.08,5633.9,5332.08,5633.9,152690],["2014-07-17",5684.2,5684.2,5533.29,5583.6,16620],["2014-07-18",5533.29,5684.2,5533.29,5533.29,23820],["2014-07-21",5533.29,5784.81,5533.29,5684.2,80390],["2014-07-22",5684.2,5684.2,5533.29,5684.2,22860],["2014-07-23",5684.2,5734.5,5583.6,5633.9,17030],["2014-07-24",5633.9,5684.2,5533.29,5633.9,31450],["2014-07-25",5633.9,5684.2,5533.29,5533.29,46430],["2014-07-28",5533.29,5533.29,5231.48,5332.08,67180],["2014-07-29",5281.78,5332.08,5231.48,5281.78,18700],["2014-07-30",5332.08,5533.29,5332.08,5482.99,41670],["2014-07-31",5432.69,5482.99,5382.38,5382.38,20900],["2014-08-01",5382.38,5432.69,5382.38,5382.38,33640],["2014-08-04",5432.69,5482.99,5382.38,5432.69,29120],["2014-08-05",5382.38,5633.9,5382.38,5633.9,78050],["2014-08-06",5633.9,5784.81,5583.6,5734.5,255370],["2014-08-07",5734.5,5885.41,5734.5,5885.41,136250],["2014-08-08",5885.41,5885.41,5734.5,5784.81,141350],["2014-08-11",5835.11,5835.11,5684.2,5734.5,72440],["2014-08-12",5734.5,5784.81,5734.5,5734.5,20900],["2014-08-13",5734.5,5784.81,5734.5,5784.81,144360],["2014-08-14",5784.81,5784.81,5734.5,5734.5,57230],["2014-08-15",5734.5,5734.5,5633.9,5684.2,52110],["2014-08-18",5734.5,5734.5,5633.9,5684.2,93010],["2014-08-19",5734.5,5835.11,5684.2,5784.81,104570],["2014-08-20",5684.2,5734.5,5684.2,5684.2,94470],["2014-08-21",5684.2,5784.81,5633.9,5784.81,205950],["2014-08-22",5784.81,5935.71,5784.81,5835.11,286780],["2014-08-25",5935.71,5986.02,5835.11,5986.02,212780],["2014-08-26",5986.02,5986.02,5835.11,5835.11,67580],["2014-08-27",5935.71,5935.71,5835.11,5885.41,126690],["2014-08-28",5885.41,5935.71,5885.41,5885.41,117580],["2014-08-29",5885.41,5935.71,5835.11,5885.41,120720],["2014-09-03",5885.41,5935.71,5885.41,5885.41,110250],["2014-09-04",5835.11,5935.71,5835.11,5885.41,120760],["2014-09-05",5885.41,5935.71,5885.41,5885.41,152030],["2014-09-08",5935.71,6136.92,5935.71,6036.32,196950],["2014-09-09",6036.32,6036.32,5835.11,5835.11,113260],["2014-09-10",5885.41,5885.41,5734.5,5885.41,128470],["2014-09-11",5885.41,5986.02,5885.41,5935.71,142660],["2014-09-12",5935.71,5935.71,5885.41,5885.41,773900],["2014-09-15",5835.11,5935.71,5835.11,5835.11,138040],["2014-09-16",5784.81,5835.11,5734.5,5784.81,94230],["2014-09-17",5784.81,5835.11,5734.5,5734.5,136080],["2014-09-18",5734.5,5784.81,5734.5,5734.5,844450],["2014-09-19",5684.2,6086.62,5684.2,5935.71,260380],["2014-09-22",5986.02,5986.02,5935.71,5935.71,54910],["2014-09-23",5935.71,5935.71,5835.11,5885.41,50860],["2014-09-24",5835.11,5935.71,5835.11,5935.71,797530],["2014-09-25",5935.71,5935.71,5835.11,5935.71,34510],["2014-09-26",5935.71,6237.53,5885.41,5935.71,95580],["2014-09-29",5935.71,6187.23,5935.71,6187.23,112860],["2014-09-30",6187.23,6187.23,6036.32,6086.62,957504],["2014-10-01",6136.92,6187.23,6086.62,6187.23,130120],["2014-10-02",6237.53,6237.53,6036.32,6036.32,58330],["2014-10-03",6086.62,6136.92,6036.32,6036.32,80560],["2014-10-06",6036.32,6086.62,5935.71,5986.02,113690],["2014-10-07",5986.02,5986.02,5885.41,5885.41,87230],["2014-10-08",5885.41,5935.71,5835.11,5935.71,67860],["2014-10-09",5935.71,5986.02,5935.71,5935.71,58380],["2014-10-10",5935.71,5986.02,5885.41,5986.02,95760],["2014-10-13",5935.71,5986.02,5885.41,5986.02,87460],["2014-10-14",5935.71,5986.02,5885.41,5885.41,45400],["2014-10-15",5835.11,5935.71,5835.11,5935.71,43710],["2014-10-16",5885.41,5935.71,5684.2,5784.81,131020],["2014-10-17",5784.81,5885.41,5533.29,5885.41,87230],["2014-10-20",5935.71,5935.71,5734.5,5734.5,8790],["2014-10-21",5734.5,5784.81,5684.2,5684.2,56570],["2014-10-22",5734.5,5835.11,5734.5,5835.11,27080],["2014-10-23",5734.5,5835.11,5684.2,5784.81,47310],["2014-10-24",5734.5,5835.11,5684.2,5684.2,37410],["2014-10-27",5684.2,5684.2,5583.6,5583.6,14520],["2014-10-28",5583.6,5633.9,5583.6,5633.9,17170],["2014-10-29",5633.9,5734.5,5633.9,5684.2,37840],["2014-10-30",5734.5,5734.5,5684.2,5734.5,35840],["2014-10-31",5734.5,5784.81,5633.9,5784.81,25340],["2014-11-03",5684.2,5734.5,5633.9,5684.2,88060],["2014-11-04",5583.6,5684.2,5583.6,5583.6,23610],["2014-11-05",5583.6,5633.9,5533.29,5583.6,25520],["2014-11-06",5533.29,5583.6,5533.29,5583.6,40870],["2014-11-07",5533.29,5533.29,5482.99,5482.99,20870],["2014-11-10",5482.99,5533.29,5432.69,5533.29,67450],["2014-11-11",5583.6,5633.9,5432.69,5583.6,44580],["2014-11-12",5633.9,5633.9,5482.99,5583.6,23100],["2014-11-13",5482.99,5583.6,5482.99,5533.29,33160],["2014-11-14",5533.29,5533.29,5432.69,5533.29,33860],["2014-11-17",5533.29,5633.9,5482.99,5533.29,26110],["2014-11-18",5533.29,5533.29,5482.99,5533.29,27930],["2014-11-19",5533.29,5633.9,5482.99,5533.29,53450],["2014-11-20",5533.29,5633.9,5533.29,5583.6,18040],["2014-11-21",5583.6,5633.9,5533.29,5533.29,22010],["2014-11-24",5482.99,5533.29,5432.69,5482.99,19050],["2014-11-25",5482.99,5633.9,5482.99,5482.99,33410],["2014-11-26",5583.6,5633.9,5432.69,5482.99,826265],["2014-11-27",5583.6,5583.6,5382.38,5482.99,129420],["2014-11-28",5382.38,5432.69,5231.48,5332.08,150970],["2014-12-01",5332.08,5382.38,5332.08,5332.08,14290],["2014-12-02",5332.08,5382.38,5281.78,5382.38,29180],["2014-12-03",5382.38,5382.38,5332.08,5382.38,14120],["2014-12-04",5433.65,5484.91,5382.38,5484.91,11700],["2014-12-05",5433.65,5433.65,5382.38,5433.65,473350],["2014-12-08",5382.38,5382.38,5279.86,5279.86,16420],["2014-12-09",5228.6,5228.6,5023.56,5126.08,22130],["2014-12-10",5126.08,5331.12,5126.08,5331.12,468770],["2014-12-11",5331.12,5331.12,5177.34,5177.34,10310],["2014-12-12",5279.86,5331.12,5279.86,5331.12,27190],["2014-12-15",5331.12,5382.38,5279.86,5279.86,30590],["2014-12-16",5279.86,5279.86,5126.08,5126.08,12070],["2014-12-17",5126.08,5228.6,4880.03,5228.6,18950],["2014-12-18",4890.28,5177.34,4890.28,5177.34,27840],["2014-12-19",5023.56,5023.56,4921.04,5013.31,42710],["2014-12-22",5013.31,5023.56,4921.04,5013.31,43800],["2014-12-23",5023.56,5074.82,5023.56,5074.82,15150],["2014-12-24",5074.82,5331.12,5074.82,5126.08,11320],["2014-12-25",5126.08,5126.08,5074.82,5115.83,6370],["2014-12-26",5074.82,5105.58,5023.56,5074.82,25230],["2014-12-29",5074.82,5074.82,4921.04,4921.04,24160],["2014-12-30",5074.82,5074.82,4869.78,5003.05,20290],["2014-12-31",5023.56,5126.08,5003.05,5126.08,26620],["2015-01-05",5074.82,5085.07,5023.56,5085.07,6890],["2015-01-06",5085.07,5095.32,5003.05,5095.32,42850],["2015-01-07",5115.83,5126.08,5044.06,5126.08,32310],["2015-01-08",5126.08,5126.08,5085.07,5085.07,7290],["2015-01-09",5126.08,5331.12,5126.08,5228.6,21220],["2015-01-12",5228.6,5228.6,5126.08,5177.34,19140],["2015-01-13",5126.08,5228.6,5126.08,5228.6,2810],["2015-01-14",5228.6,5279.86,5074.82,5228.6,6150],["2015-01-15",5279.86,5279.86,5126.08,5126.08,69730],["2015-01-16",5126.08,5126.08,5105.58,5126.08,9110],["2015-01-19",5074.82,5115.83,5074.82,5115.83,17560],["2015-01-20",5126.08,5177.34,5126.08,5126.08,12660],["2015-01-21",5126.08,5126.08,5074.82,5085.07,1170],["2015-01-22",5085.07,5126.08,5074.82,5126.08,270],["2015-01-23",5126.08,5126.08,5085.07,5126.08,4860],["2015-01-26",5095.32,5126.08,5074.82,5126.08,6660],["2015-01-27",5074.82,5228.6,5074.82,5126.08,17020],["2015-01-28",5126.08,5177.34,5074.82,5126.08,45560],["2015-01-29",5085.07,5126.08,5074.82,5115.83,7000],["2015-01-30",5085.07,5095.32,5023.56,5023.56,11270],["2015-02-02",5115.83,5115.83,5023.56,5023.56,34670],["2015-02-03",5023.56,5023.56,4972.3,5023.56,16220],["2015-02-04",5023.56,5023.56,4992.8,4992.8,1150],["2015-02-05",4992.8,5003.05,4982.55,4982.55,13560],["2015-02-06",5064.57,5115.83,5023.56,5074.82,17550],["2015-02-09",5126.08,5279.86,5126.08,5279.86,125400],["2015-02-10",5279.86,5331.12,5279.86,5279.86,20050],["2015-02-11",5279.86,5279.86,5228.6,5279.86,12760],["2015-02-12",5228.6,5279.86,5126.08,5228.6,11610],["2015-02-13",5228.6,5331.12,5177.34,5228.6,9180],["2015-02-24",5228.6,5382.38,5228.6,5279.86,27230],["2015-02-25",5382.38,5382.38,5279.86,5279.86,59080],["2015-02-26",5279.86,5331.12,5228.6,5279.86,60710],["2015-02-27",5228.6,5279.86,5177.34,5228.6,40110],["2015-03-02",5228.6,5279.86,5177.34,5228.6,135370],["2015-03-03",5228.6,5382.38,5228.6,5331.12,77820],["2015-03-04",5382.38,5433.65,5331.12,5382.38,35870],["2015-03-05",5433.65,5433.65,5331.12,5433.65,48560],["2015-03-06",5382.38,5536.17,5382.38,5484.91,124180],["2015-03-09",5484.91,5536.17,5433.65,5433.65,66850],["2015-03-10",5433.65,5433.65,5382.38,5382.38,29230],["2015-03-11",5382.38,5382.38,5331.12,5331.12,45990],["2015-03-12",5331.12,5382.38,5279.86,5382.38,19240],["2015-03-13",5382.38,5382.38,5331.12,5331.12,18700],["2015-03-16",5331.12,5331.12,5279.86,5331.12,20400],["2015-03-17",5228.6,5382.38,5228.6,5279.86,19540],["2015-03-18",5279.86,5331.12,5279.86,5279.86,9940],["2015-03-19",5279.86,5331.12,5228.6,5228.6,20650],["2015-03-20",5228.6,5382.38,5228.6,5331.12,37360],["2015-03-23",5331.12,5382.38,5279.86,5331.12,11000],["2015-03-24",5228.6,5228.6,5074.82,5105.58,48510],["2015-03-25",5126.08,5177.34,5105.58,5126.08,28390],["2015-03-26",5126.08,5126.08,5085.07,5126.08,19580],["2015-03-27",5126.08,5126.08,5105.58,5126.08,23200],["2015-03-30",5126.08,5126.08,5074.82,5126.08,12360],["2015-03-31",5126.08,5177.34,5074.82,5177.34,9130],["2015-04-01",5177.34,5177.34,5044.06,5044.06,6750],["2015-04-02",5044.06,5115.83,5023.56,5095.32,770],["2015-04-03",5105.58,5115.83,5074.82,5074.82,6780],["2015-04-06",5074.82,5074.82,5074.82,5074.82,4490],["2015-04-07",5064.57,5074.82,5064.57,5074.82,18150],["2015-04-08",5074.82,5115.83,5074.82,5085.07,17860],["2015-04-09",5074.82,5115.83,5074.82,5095.32,5740],["2015-04-10",5115.83,5126.08,5095.32,5105.58,9060],["2015-04-13",5279.86,5279.86,5126.08,5177.34,15840],["2015-04-14",5228.6,5279.86,5126.08,5177.34,6540],["2015-04-15",5126.08,5177.34,5105.58,5177.34,14570],["2015-04-16",5177.34,5177.34,5095.32,5177.34,27740],["2015-04-17",5177.34,5228.6,5126.08,5177.34,19140],["2015-04-20",5126.08,5177.34,5115.83,5177.34,30520],["2015-04-21",5177.34,5177.34,5115.83,5126.08,27980],["2015-04-22",5177.34,5433.65,5177.34,5433.65,28570],["2015-04-23",5228.6,5331.12,5228.6,5331.12,9420],["2015-04-24",5331.12,5331.12,5279.86,5331.12,11410],["2015-04-27",5331.12,5331.12,5279.86,5279.86,5990],["2015-05-04",5382.38,5382.38,5228.6,5228.6,65950],["2015-05-05",5177.34,5279.86,5177.34,5228.6,99570],["2015-05-06",5279.86,5331.12,5177.34,5279.86,131910],["2015-05-07",5331.12,5331.12,5279.86,5331.12,39680],["2015-05-08",5331.12,5382.38,5279.86,5331.12,48500],["2015-05-11",5382.38,5638.69,5331.12,5536.17,188620],["2015-05-12",5587.43,5587.43,5484.91,5484.91,60790],["2015-05-13",5484.91,5587.43,5433.65,5536.17,68950],["2015-05-14",5536.17,5689.95,5484.91,5638.69,73140],["2015-05-15",5638.69,5689.95,5536.17,5587.43,27960],["2015-05-18",5484.91,5536.17,5433.65,5433.65,53720],["2015-05-19",5484.91,5536.17,5433.65,5536.17,62040],["2015-05-20",5587.43,5741.21,5587.43,5689.95,58120],["2015-05-21",5689.95,5741.21,5638.69,5741.21,93540],["2015-05-22",5741.21,5792.47,5689.95,5741.21,30670],["2015-05-25",5689.95,5689.95,5638.69,5638.69,72930],["2015-05-26",5741.21,5741.21,5587.43,5587.43,127000],["2015-05-27",5638.69,5638.69,5587.43,5587.43,41400],["2015-05-28",5689.95,5689.95,5638.69,5638.69,110730],["2015-05-29",5741.21,5843.73,5638.69,5843.73,107680],["2015-06-01",5843.73,5843.73,5741.21,5741.21,42860],["2015-06-02",5741.21,5741.21,5689.95,5689.95,94130],["2015-06-03",5741.21,5741.21,5638.69,5689.95,41990],["2015-06-04",5689.95,5792.47,5689.95,5689.95,84030],["2015-06-05",5673.4,5896.86,5636.15,5834.78,30950],["2015-06-08",5809.96,5834.78,5710.64,5710.64,9930],["2015-06-09",5710.64,5710.64,5698.23,5698.23,3520],["2015-06-10",5710.64,5710.64,5660.98,5710.64,20670],["2015-06-11",5710.64,5822.37,5710.64,5809.96,80150],["2015-06-12",5809.96,5809.96,5785.13,5785.13,117310],["2015-06-15",5797.54,5797.54,5785.13,5785.13,7610],["2015-06-16",5772.71,5809.96,5673.4,5673.4,31590],["2015-06-17",5673.4,5710.64,5673.4,5710.64,23820],["2015-06-18",5710.64,5772.71,5710.64,5710.64,23500],["2015-06-19",5834.78,5834.78,5710.64,5760.3,20840],["2015-06-22",5760.3,5809.96,5723.05,5809.96,12180],["2015-06-23",5723.05,5809.96,5723.05,5760.3,8430],["2015-06-24",5797.54,5797.54,5735.47,5735.47,20920],["2015-06-25",5772.71,5809.96,5735.47,5747.88,12660],["2015-06-26",5747.88,6008.59,5747.88,5872.03,151420],["2015-06-29",5884.44,6083.07,5884.44,5971.34,68430],["2015-06-30",6021.0,6058.24,5971.34,6008.59,31070],["2015-07-01",6008.59,6008.59,5958.93,5958.93,15980],["2015-07-02",5958.93,6008.59,5958.93,5958.93,41540],["2015-07-03",5958.93,6008.59,5958.93,5983.76,37420],["2015-07-06",5983.76,6070.66,5983.76,6070.66,47080],["2015-07-07",6070.66,6070.66,6021.0,6021.0,36920],["2015-07-08",6083.07,6107.9,5983.76,6021.0,110590],["2015-07-09",6008.59,6021.0,5983.76,6021.0,6190],["2015-07-10",6070.66,6070.66,5971.34,5971.34,39100],["2015-07-13",5971.34,5996.17,5946.51,5996.17,24800],["2015-07-14",5996.17,5996.17,5946.51,5946.51,40580],["2015-07-15",5946.51,5996.17,5896.86,5946.51,54200],["2015-07-16",5909.27,5934.1,5896.86,5909.27,137620],["2015-07-17",5909.27,5971.34,5896.86,5958.93,28360],["2015-07-20",5971.34,6207.22,5946.51,6083.07,104090],["2015-07-21",6083.07,6207.22,6083.07,6194.8,82110],["2015-07-22",6169.97,6207.22,6132.73,6194.8,33080],["2015-07-23",6194.8,6207.22,6169.97,6169.97,46220],["2015-07-24",6182.39,6579.65,6182.39,6579.65,180380],["2015-07-27",6579.65,6952.08,6579.65,6890.01,139160],["2015-07-28",6952.08,6952.08,6765.87,6765.87,79680],["2015-07-29",6765.87,6827.94,6641.72,6703.79,65720],["2015-07-30",6703.79,6703.79,6579.65,6579.65,67470],["2015-07-31",6579.65,6703.79,6579.65,6579.65,49340],["2015-08-03",6517.58,6579.65,6331.36,6579.65,101200],["2015-08-04",6517.58,6641.72,6455.51,6579.65,62400],["2015-08-05",6641.72,6703.79,6579.65,6641.72,67880],["2015-08-06",6703.79,6703.79,6641.72,6641.72,22970],["2015-08-07",6579.65,6703.79,6579.65,6703.79,19230],["2015-08-10",6703.79,7076.23,6703.79,7076.23,222340],["2015-08-11",7076.23,7138.3,6952.08,6952.08,98400],["2015-08-12",6890.01,7200.37,6827.94,7014.16,169120],["2015-08-13",6952.08,7014.16,6827.94,6952.08,91880],["2015-08-14",6952.08,7200.37,6952.08,7200.37,195390],["2015-08-17",7200.37,7262.44,7076.23,7200.37,106450],["2015-08-18",7200.37,7262.44,7076.23,7200.37,64070],["2015-08-19",7076.23,7200.37,6952.08,7138.3,493670],["2015-08-20",7076.23,7386.59,7076.23,7200.37,204020],["2015-08-21",7138.3,7138.3,6890.01,7076.23,372920],["2015-08-24",6890.01,6890.01,6641.72,6641.72,280730],["2015-08-25",6393.43,6765.87,6331.36,6517.58,185140],["2015-08-26",6517.58,6765.87,6455.51,6703.79,110400],["2015-08-27",6765.87,6765.87,6579.65,6703.79,118950],["2015-08-28",6703.79,6890.01,6641.72,6765.87,52470],["2015-08-31",6703.79,6765.87,6641.72,6641.72,43790],["2015-09-01",6703.79,6703.79,6579.65,6579.65,94770],["2015-09-03",6703.79,6703.79,6517.58,6579.65,104430],["2015-09-04",6641.72,6765.87,6579.65,6765.87,51040],["2015-09-07",6765.87,6765.87,6641.72,6703.79,23180],["2015-09-08",6579.65,6765.87,6579.65,6765.87,13870],["2015-09-09",6765.87,6890.01,6765.87,6827.94,138940],["2015-09-10",6891.16,7017.6,6827.94,7017.6,32340],["2015-09-11",7017.6,7080.83,6891.16,6954.38,24640],["2015-09-14",6954.38,7017.6,6764.72,6954.38,43030],["2015-09-15",6891.16,6954.38,6891.16,6954.38,25480],["2015-09-16",6827.94,6891.16,6827.94,6891.16,20840],["2015-09-17",6891.16,6891.16,6891.16,6891.16,37990],["2015-09-18",6954.38,7017.6,6891.16,7017.6,115000],["2015-09-21",7017.6,7144.05,7017.6,7144.05,31710],["2015-09-22",7144.05,7144.05,7080.83,7144.05,22060],["2015-09-23",7144.05,7396.93,7144.05,7333.71,161900],["2015-09-24",7333.71,7333.71,7207.27,7270.49,54840],["2015-09-25",7270.49,7586.6,7207.27,7586.6,183660],["2015-09-28",7460.16,7586.6,7396.93,7396.93,50220],["2015-09-29",7333.71,7460.16,7270.49,7460.16,61240],["2015-09-30",7460.16,7776.26,7460.16,7649.82,174700],["2015-10-01",7713.04,7776.26,7586.6,7713.04,109820],["2015-10-02",7713.04,7839.49,7649.82,7776.26,72260],["2015-10-05",7839.49,7965.93,7713.04,7839.49,169590],["2015-10-06",8029.15,8092.37,7776.26,7839.49,298180],["2015-10-07",7839.49,7839.49,7586.6,7586.6,155780],["2015-10-08",7649.82,7776.26,7649.82,7776.26,153910],["2015-10-09",7776.26,7902.71,7776.26,7776.26,58880],["2015-10-12",7713.04,7839.49,7649.82,7649.82,64610],["2015-10-13",7713.04,7902.71,7649.82,7839.49,112850],["2015-10-14",7965.93,8218.82,7965.93,8092.37,232110],["2015-10-15",8155.59,8598.15,8155.59,8534.92,396770],["2015-10-16",8534.92,8851.03,8534.92,8724.59,265930],["2015-10-19",8724.59,8977.48,8598.15,8724.59,138040],["2015-10-20",8724.59,8914.25,8598.15,8787.81,267030],["2015-10-21",8787.81,8851.03,8598.15,8598.15,198300],["2015-10-22",8598.15,8661.37,8598.15,8661.37,133170],["2015-10-23",8724.59,8977.48,8661.37,8977.48,255860],["2015-10-26",9103.92,9293.58,9103.92,9103.92,466000],["2015-10-27",9103.92,9230.36,9040.7,9230.36,136640],["2015-10-28",9230.36,9420.03,9167.14,9230.36,1049766],["2015-10-29",9230.36,9420.03,9103.92,9103.92,319960],["2015-10-30",9103.92,9167.14,8977.48,8977.48,116800],["2015-11-02",8914.25,8977.48,8661.37,8724.59,311300],["2015-11-03",8724.59,8914.25,8661.37,8914.25,142590],["2015-11-04",8977.48,8977.48,8787.81,8787.81,122860],["2015-11-05",8787.81,8914.25,8724.59,8851.03,85840],["2015-11-06",8851.03,8851.03,8724.59,8851.03,175400],["2015-11-09",8977.48,8977.48,8851.03,8851.03,105790],["2015-11-10",8851.03,8851.03,8661.37,8661.37,135930],["2015-11-11",8724.59,8787.81,8661.37,8724.59,74810],["2015-11-12",8724.59,9040.7,8724.59,9040.7,234710],["2015-11-13",9103.92,9483.25,9103.92,9420.03,634620],["2015-11-16",9420.03,9799.36,9420.03,9736.14,251130],["2015-11-17",9736.14,9925.8,9609.69,9672.91,287990],["2015-11-18",9609.69,9736.14,9483.25,9483.25,258540],["2015-11-19",9609.69,9672.91,9420.03,9609.69,230440],["2015-11-20",9609.69,9736.14,9546.47,9672.91,135940],["2015-11-23",9672.91,9736.14,9483.25,9483.25,242030],["2015-11-24",9483.25,9483.25,8914.25,9040.7,376590],["2015-11-25",9103.92,9167.14,8724.59,9103.92,211530],["2015-11-26",9103.92,9167.14,8977.48,8977.48,74580],["2015-11-27",8977.48,9103.92,8914.25,9040.7,47560],["2015-11-30",8977.48,9040.7,8598.15,8787.81,159110],["2015-12-01",8914.25,8977.48,8724.59,8787.81,138020],["2015-12-02",8787.81,8977.48,8787.81,8914.25,83290],["2015-12-03",8914.25,9040.7,8851.03,8914.25,59070],["2015-12-04",8914.25,8977.48,8851.03,8977.48,63040],["2015-12-07",8977.48,9293.58,8914.25,9103.92,248530],["2015-12-08",9103.92,9546.47,9040.7,9546.47,292320],["2015-12-09",9546.47,9672.91,9420.03,9483.25,173050],["2015-12-10",9483.25,9483.25,9293.58,9293.58,171170],["2015-12-11",9230.36,9546.47,9230.36,9420.03,161870],["2015-12-14",9420.03,9420.03,9356.81,9420.03,71670],["2015-12-15",9420.03,9609.69,9420.03,9546.47,130980],["2015-12-16",9546.47,9672.91,9546.47,9546.47,97880],["2015-12-17",9546.47,10115.47,9546.47,10115.47,513340],["2015-12-18",10052.24,10115.47,9862.58,9862.58,279060],["2015-12-21",9862.58,9862.58,9672.91,9862.58,141320],["2015-12-22",9862.58,9925.8,9672.91,9672.91,165730],["2015-12-23",9609.69,9736.14,9420.03,9546.47,279450],["2015-12-24",9609.69,9736.14,9609.69,9672.91,87130],["2015-12-25",9672.91,9736.14,9609.69,9609.69,71710],["2015-12-28",9546.47,9736.14,9546.47,9672.91,213160],["2015-12-29",9672.91,9799.36,9609.69,9672.91,98500],["2015-12-30",9672.91,9799.36,9609.69,9736.14,144540],["2015-12-31",9672.91,10052.24,9672.91,9736.14,284460],["2016-01-04",9799.36,9989.02,9546.47,9672.91,380930],["2016-01-05",9672.91,9799.36,9672.91,9672.91,236190],["2016-01-06",9672.91,9799.36,9672.91,9736.14,129940],["2016-01-07",9736.14,9736.14,9483.25,9546.47,319550],["2016-01-08",9546.47,9672.91,9420.03,9609.69,203120],["2016-01-11",9609.69,9672.91,9356.81,9356.81,217450],["2016-01-12",9293.58,9483.25,9293.58,9483.25,107799],["2016-01-13",9483.25,9799.36,9483.25,9609.69,310800],["2016-01-14",9483.25,9609.69,9356.81,9483.25,82780],["2016-01-15",9483.25,9546.47,9356.81,9356.81,130784],["2016-01-18",9230.36,9230.36,8724.59,8914.25,471690],["2016-01-19",8914.25,9167.14,8914.25,9103.92,104580],["2016-01-20",9103.92,9230.36,8977.48,8977.48,86390],["2016-01-21",8977.48,9103.92,8914.25,8977.48,184260],["2016-01-22",9103.92,9103.92,8914.25,8977.48,108020],["2016-01-25",9167.14,9420.03,9103.92,9356.81,95150],["2016-01-26",9230.36,9356.81,9103.92,9167.14,82580],["2016-01-27",9293.58,9356.81,9230.36,9230.36,98090],["2016-01-28",9230.36,9293.58,9103.92,9103.92,80780],["2016-01-29",9167.14,9293.58,9103.92,9293.58,107040],["2016-02-01",9167.14,9167.14,8661.37,8661.37,702150],["2016-02-02",8471.7,8724.59,8218.82,8345.26,251650],["2016-02-03",8282.04,8471.7,8155.59,8218.82,121570],["2016-02-04",8345.26,8661.37,8282.04,8598.15,202610],["2016-02-05",8661.37,8661.37,8471.7,8598.15,76630],["2016-02-15",8598.15,8598.15,8408.48,8534.92,113770],["2016-02-16",8598.15,8724.59,8534.92,8661.37,147560],["2016-02-17",8724.59,8787.81,8661.37,8724.59,137370],["2016-02-18",8724.59,8787.81,8661.37,8724.59,75560],["2016-02-19",8724.59,8787.81,8661.37,8661.37,75340],["2016-02-22",8661.37,8787.81,8661.37,8724.59,109910],["2016-02-23",8724.59,8914.25,8724.59,8851.03,69740],["2016-02-24",8787.81,8851.03,8724.59,8724.59,28130],["2016-02-25",8787.81,8787.81,8534.92,8598.15,79480],["2016-02-26",8598.15,8661.37,8471.7,8598.15,123850],["2016-02-29",8598.15,8598.15,8534.92,8598.15,130460],["2016-03-01",8598.15,8977.48,8534.92,8851.03,141560],["2016-03-02",8914.25,8977.48,8851.03,8977.48,180250],["2016-03-03",8977.48,8977.48,8787.81,8851.03,70300],["2016-03-04",8851.03,8851.03,8661.37,8724.59,197200],["2016-03-07",8661.37,8787.81,8598.15,8661.37,155850],["2016-03-08",8598.15,8661.37,8598.15,8661.37,110700],["2016-03-09",8661.37,9230.36,8534.92,9040.7,526860],["2016-03-10",9103.92,9103.92,8914.25,8977.48,135760],["2016-03-11",8977.48,9040.7,8914.25,8977.48,176750],["2016-03-14",8977.48,8977.48,8851.03,8914.25,384710],["2016-03-15",8851.03,8914.25,8724.59,8851.03,74190],["2016-03-16",8787.81,8851.03,8724.59,8787.81,42150],["2016-03-17",8787.81,8851.03,8787.81,8787.81,91160],["2016-03-18",8787.81,8787.81,8724.59,8787.81,157330],["2016-03-21",8787.81,8787.81,8724.59,8724.59,102130],["2016-03-22",8724.59,8724.59,8534.92,8598.15,152010],["2016-03-23",8598.15,8724.59,8534.92,8661.37,98930],["2016-03-24",8661.37,8851.03,8598.15,8661.37,98820],["2016-03-25",8661.37,8724.59,8345.26,8471.7,187870],["2016-03-28",8345.26,8408.48,7902.71,8029.15,332610],["2016-03-29",7902.71,8092.37,7586.6,7649.82,338220],["2016-03-30",7586.6,7839.49,7586.6,7839.49,183550],["2016-03-31",7839.49,7839.49,7523.38,7586.6,193130],["2016-04-01",7523.38,7586.6,7144.05,7207.27,344700],["2016-04-04",7207.27,7460.16,7207.27,7333.71,104370],["2016-04-05",7333.71,7396.93,7270.49,7396.93,76060],["2016-04-06",7396.93,7396.93,7270.49,7333.71,60060],["2016-04-07",7333.71,7523.38,7333.71,7523.38,108380],["2016-04-08",7523.38,7776.26,7523.38,7586.6,181160],["2016-04-11",7649.82,7776.26,7649.82,7649.82,49990],["2016-04-12",7649.82,7649.82,7523.38,7586.6,101510],["2016-04-13",7586.6,7586.6,7460.16,7460.16,49030],["2016-04-14",7460.16,7586.6,7460.16,7523.38,115610],["2016-04-15",7586.6,7586.6,7460.16,7523.38,118530],["2016-04-19",7460.16,7523.38,7396.93,7396.93,76510],["2016-04-20",7333.71,7333.71,7207.27,7270.49,156340],["2016-04-21",7207.27,7333.71,7207.27,7270.49,26330],["2016-04-22",7270.49,7270.49,7207.27,7270.49,67380],["2016-04-25",7333.71,7460.16,7333.71,7396.93,75940],["2016-04-26",7396.93,7460.16,7333.71,7460.16,36720],["2016-04-27",7460.16,7460.16,7207.27,7270.49,50920],["2016-04-28",7207.27,7207.27,7017.6,7080.83,186660],["2016-04-29",7080.83,7207.27,7080.83,7144.05,90020],["2016-05-04",7144.05,7270.49,7144.05,7270.49,113362],["2016-05-05",7270.49,7270.49,7144.05,7144.05,74510],["2016-05-06",7144.05,7207.27,7080.83,7144.05,46860],["2016-05-09",7144.05,7144.05,7017.6,7017.6,36640],["2016-05-10",7080.83,7080.83,6954.38,7017.6,62610],["2016-05-11",7080.83,7207.27,7080.83,7144.05,72780],["2016-05-12",7144.05,7586.6,7144.05,7586.6,177870],["2016-05-13",7713.04,7713.04,7460.16,7523.38,89540],["2016-05-16",7586.6,7586.6,7396.93,7396.93,56200],["2016-05-17",7396.93,7460.16,7333.71,7396.93,45880],["2016-05-18",7460.16,7523.38,7396.93,7460.16,46150],["2016-05-19",7460.16,7460.16,7396.93,7460.16,39730],["2016-05-20",7460.16,7902.71,7460.16,7649.82,116990],["2016-05-23",7649.82,7713.04,7523.38,7586.6,36050],["2016-05-24",7586.6,7649.82,7523.38,7649.82,67320],["2016-05-25",7649.82,7713.04,7523.38,7523.38,60920],["2016-05-26",7523.38,7586.6,7460.16,7523.38,47740],["2016-05-27",7586.6,7586.6,7523.38,7523.38,21490],["2016-05-30",7586.6,7586.6,7523.38,7523.38,89260],["2016-05-31",7586.6,7649.82,7523.38,7649.82,60880],["2016-06-01",7649.82,7649.82,7523.38,7586.6,45260],["2016-06-02",7586.6,7649.82,7523.38,7523.38,73510],["2016-06-03",7568.39,7709.85,7568.39,7709.85,51330],["2016-06-06",7709.85,7922.05,7709.85,7780.59,42590],["2016-06-07",7851.32,8134.25,7851.32,8134.25,129310],["2016-06-08",8204.98,8275.72,8134.25,8134.25,80810],["2016-06-09",8134.25,8134.25,7992.78,7992.78,27340],["2016-06-10",7992.78,8275.72,7992.78,8134.25,31440],["2016-06-13",8134.25,8134.25,7992.78,8063.52,40370],["2016-06-14",8063.52,8063.52,7922.05,7922.05,29400],["2016-06-15",7922.05,8063.52,7922.05,8063.52,24410],["2016-06-16",7992.78,8487.91,7992.78,8346.45,243740],["2016-06-17",8417.18,8770.84,8346.45,8629.38,201160],["2016-06-20",8629.38,8770.84,8558.65,8700.11,63970],["2016-06-21",8700.11,8841.58,8700.11,8700.11,96870],["2016-06-22",8770.84,9053.77,8770.84,9053.77,122910],["2016-06-23",9195.24,9195.24,9124.51,9195.24,68940],["2016-06-24",9195.24,9195.24,8558.65,9195.24,326810],["2016-06-27",8700.11,9053.77,8700.11,8912.31,134080],["2016-06-28",8912.31,9124.51,8912.31,9053.77,122550],["2016-06-29",9053.77,9336.7,9053.77,9265.97,224520],["2016-06-30",9407.44,9478.17,9265.97,9265.97,137500],["2016-07-01",9336.7,9336.7,9265.97,9265.97,57690],["2016-07-04",9336.7,9478.17,9124.51,9195.24,3499840],["2016-07-05",9195.24,9195.24,8912.31,8983.04,153760],["2016-07-06",8983.04,9478.17,8912.31,9478.17,225710],["2016-07-07",9478.17,9831.83,9478.17,9690.37,203450],["2016-07-08",9690.37,9690.37,9478.17,9548.9,130500],["2016-07-11",9548.9,9548.9,9195.24,9265.97,146390],["2016-07-12",9265.97,9265.97,8912.31,9265.97,89250],["2016-07-13",9265.97,9336.7,9124.51,9195.24,197760],["2016-07-14",9195.24,9336.7,9053.77,9124.51,155510],["2016-07-15",9053.77,9195.24,8912.31,8983.04,151490],["2016-07-18",8983.04,9124.51,8983.04,9124.51,21540],["2016-07-19",9124.51,9195.24,8983.04,9124.51,74310],["2016-07-20",9053.77,9124.51,8983.04,8983.04,57070],["2016-07-21",8983.04,9124.51,8912.31,9124.51,139930],["2016-07-22",9124.51,9124.51,8912.31,8912.31,73240],["2016-07-25",8912.31,9053.77,8912.31,8983.04,34650],["2016-07-26",8912.31,9053.77,8912.31,8983.04,42980],["2016-07-27",8983.04,9124.51,8983.04,9053.77,84560],["2016-07-28",9053.77,9195.24,9053.77,9195.24,70620],["2016-07-29",9265.97,9761.1,9124.51,9619.63,368670],["2016-08-01",9619.63,9619.63,9336.7,9336.7,61220],["2016-08-02",9336.7,9478.17,9336.7,9407.44,102510],["2016-08-03",9336.7,9407.44,9195.24,9265.97,74440],["2016-08-04",9336.7,9407.44,9124.51,9124.51,71340],["2016-08-05",9124.51,9124.51,8841.58,9053.77,180860],["2016-08-08",9053.77,9265.97,8983.04,9124.51,45310],["2016-08-09",9195.24,9265.97,9124.51,9195.24,141280],["2016-08-10",9265.97,9265.97,9124.51,9195.24,86060],["2016-08-11",9265.97,9336.7,9195.24,9265.97,185110],["2016-08-12",9336.7,9336.7,9124.51,9195.24,185440],["2016-08-15",9195.24,9265.97,9195.24,9265.97,123060],["2016-08-16",9265.97,9761.1,9265.97,9478.17,283220],["2016-08-17",9478.17,10114.76,9336.7,10114.76,967640],["2016-08-18",10256.23,10468.43,9973.3,10256.23,267730],["2016-08-19",10256.23,10256.23,9973.3,10256.23,254910],["2016-08-22",10114.76,10185.5,10044.03,10114.76,159100],["2016-08-23",10114.76,10468.43,10044.03,10468.43,436640],["2016-08-24",10539.16,10609.89,10326.96,10397.69,159880],["2016-08-25",10397.69,10468.43,10326.96,10468.43,91620],["2016-08-26",10397.69,10397.69,10185.5,10185.5,321740],["2016-08-29",10185.5,10256.23,10044.03,10044.03,190510],["2016-08-30",10044.03,10256.23,9973.3,10256.23,134880],["2016-08-31",10256.23,10397.69,10185.5,10185.5,169000],["2016-09-01",10256.23,10468.43,10185.5,10397.69,572870],["2016-09-05",10326.96,10326.96,10114.76,10114.76,263810],["2016-09-06",10114.76,10114.76,10044.03,10114.76,357451],["2016-09-07",10114.76,10114.76,9761.1,10044.03,339300],["2016-09-08",9902.57,10044.03,9902.57,9973.3,154960],["2016-09-09",9902.57,10326.96,9831.83,10044.03,152060],["2016-09-12",10044.03,10044.03,9902.57,9987.44,153340],["2016-09-13",9987.44,10029.88,9930.86,9973.3,114770],["2016-09-14",9973.3,10171.35,9973.3,9973.3,100480],["2016-09-15",9973.3,10086.47,9945.0,10044.03,343040],["2016-09-16",10044.03,10044.03,9959.15,10044.03,42040],["2016-09-19",10044.03,10044.03,9973.3,10015.74,79170],["2016-09-20",9973.3,10326.96,9945.0,10185.5,205180],["2016-09-21",10242.08,10326.96,10185.5,10185.5,61360],["2016-09-22",10185.5,10609.89,10185.5,10312.81,240090],["2016-09-23",10326.96,10454.28,10326.96,10326.96,112490],["2016-09-26",10341.11,10525.01,10284.52,10440.13,113460],["2016-09-27",10440.13,10539.16,10397.69,10425.99,161220],["2016-09-28",10425.99,10581.6,10411.84,10468.43,196580],["2016-09-29",10525.01,10525.01,10157.2,10242.08,193660],["2016-09-30",10185.5,10199.64,9548.9,9619.63,849600],["2016-10-03",9478.17,9534.76,9251.83,9534.76,358100],["2016-10-04",9478.17,9690.37,9449.88,9548.9,174400],["2016-10-05",9379.14,9478.17,9195.24,9265.97,284220],["2016-10-06",9265.97,9435.73,9265.97,9379.14,167540],["2016-10-07",9265.97,9379.14,9251.83,9322.56,173850],["2016-10-10",9294.26,9322.56,9223.53,9294.26,74370],["2016-10-11",9223.53,9379.14,9209.39,9379.14,152670],["2016-10-12",9407.44,9435.73,9294.26,9379.14,61160],["2016-10-13",9393.29,9619.63,9308.41,9619.63,107450],["2016-10-14",9619.63,9619.63,9449.88,9449.88,53230],["2016-10-17",9449.88,9449.88,9265.97,9280.12,36360],["2016-10-18",9435.73,9464.02,9265.97,9294.26,58480],["2016-10-19",9464.02,9464.02,9265.97,9294.26,109640],["2016-10-20",9409.19,9452.28,9366.09,9366.09,59750],["2016-10-21",9337.36,9337.36,9121.88,9121.88,110150],["2016-10-24",9121.88,9121.88,8935.14,8978.23,134980],["2016-10-25",8906.41,8906.41,8547.28,8619.1,263530],["2016-10-26",8619.1,9050.06,8403.62,9050.06,174510],["2016-10-27",8777.12,8777.12,8619.1,8647.83,21370],["2016-10-28",8619.1,8906.41,8619.1,8906.41,41980],["2016-10-31",8791.48,8863.31,8619.1,8690.93,50920],["2016-11-01",8690.93,8762.75,8633.47,8762.75,27960],["2016-11-02",8662.2,8762.75,8475.45,8475.45,98020],["2016-11-03",8475.45,8475.45,8417.99,8475.45,60260],["2016-11-04",8475.45,8561.64,8475.45,8489.82,33110],["2016-11-07",8547.28,8547.28,8489.82,8504.18,52860],["2016-11-08",8547.28,8748.39,8547.28,8690.93,40510],["2016-11-09",8590.37,8619.1,8475.45,8619.1,134590],["2016-11-10",8906.41,8906.41,8619.1,8690.93,69720],["2016-11-11",8690.93,8762.75,8619.1,8690.93,48310],["2016-11-14",8690.93,8690.93,8547.28,8619.1,71640],["2016-11-15",8762.75,8762.75,8518.55,8547.28,56860],["2016-11-16",8662.2,8676.56,8576.01,8604.74,6300],["2016-11-17",8676.56,8719.66,8619.1,8619.1,30360],["2016-11-18",8662.2,8662.2,8547.28,8547.28,22750],["2016-11-21",8547.28,8619.1,8475.45,8576.01,30990],["2016-11-22",8604.74,8604.74,8518.55,8518.55,14680],["2016-11-23",8604.74,8604.74,8532.91,8590.37,37740],["2016-11-24",8590.37,8590.37,8518.55,8547.28,13310],["2016-11-25",8518.55,8518.55,8331.8,8432.35,63430],["2016-11-28",8432.35,8432.35,8259.97,8259.97,65890],["2016-11-29",8259.97,8259.97,8058.86,8116.32,44110],["2016-11-30",8475.45,8475.45,8101.96,8188.15,134721],["2016-12-01",8259.97,8403.62,8188.15,8303.07,117380],["2016-12-02",8389.26,8389.26,8130.69,8173.78,37670],["2016-12-05",8288.7,8288.7,8044.49,8044.49,28360],["2016-12-06",8044.49,8116.32,8015.76,8044.49,41030],["2016-12-07",8101.96,8101.96,7987.03,8001.4,32390],["2016-12-08",8001.4,8101.96,8001.4,8101.96,35030],["2016-12-09",8058.86,8058.86,8015.76,8015.76,25820],["2016-12-12",7929.57,8044.49,7829.02,8015.76,75920],["2016-12-13",7900.84,8015.76,7757.19,7757.19,42380],["2016-12-14",7757.19,7972.67,7728.46,7757.19,609910],["2016-12-15",7771.56,7900.84,7699.73,7829.02,139520],["2016-12-16",7771.56,7829.02,7757.19,7814.65,40970],["2016-12-19",7900.84,7958.3,7757.19,7829.02,46480],["2016-12-20",7829.02,7829.02,7685.37,7757.19,47660],["2016-12-21",7757.19,7757.19,7613.54,7685.37,447200],["2016-12-22",7685.37,7685.37,7326.24,7498.62,121190],["2016-12-23",7441.16,7599.17,7297.51,7354.97,998811],["2016-12-26",7469.89,7829.02,7297.51,7829.02,269480],["2016-12-27",7714.1,8044.49,7685.37,7814.65,140760],["2016-12-28",7728.46,7771.56,7469.89,7541.71,76190],["2016-12-29",7541.71,7843.38,7541.71,7843.38,146290],["2016-12-30",7843.38,8044.49,7685.37,8044.49,101790],["2017-01-03",8044.49,8159.42,7900.84,8015.76,89020],["2017-01-04",8015.76,8317.43,8015.76,8130.69,154580],["2017-01-05",8116.32,8188.15,8044.49,8188.15,65240],["2017-01-06",8188.15,8188.15,8116.32,8130.69,35560],["2017-01-09",8216.88,8216.88,8073.23,8130.69,46740],["2017-01-10",8173.78,8173.78,8001.4,8044.49,176930],["2017-01-11",8087.59,8087.59,8044.49,8073.23,43830],["2017-01-12",8073.23,8116.32,8058.86,8073.23,73640],["2017-01-13",8116.32,8475.45,8116.32,8259.97,125300],["2017-01-16",8245.61,8303.07,8130.69,8130.69,36010],["2017-01-17",8216.88,8389.26,8188.15,8331.8,157050],["2017-01-18",8331.8,8403.62,8188.15,8231.24,46180],["2017-01-19",8303.07,8303.07,8173.78,8202.51,249170],["2017-01-20",8231.24,8317.43,8216.88,8245.61,52330],["2017-01-23",8331.8,8331.8,8202.51,8231.24,72050],["2017-01-24",8303.07,8475.45,8202.51,8475.45,279610],["2017-01-25",8547.28,8619.1,8475.45,8504.18,213740],["2017-02-02",8504.18,8619.1,8504.18,8518.55,33820],["2017-02-03",8475.45,8532.91,8417.99,8504.18,70370],["2017-02-06",8489.82,8619.1,8475.45,8547.28,88620],["2017-02-07",8662.2,8820.21,8619.1,8777.12,139350],["2017-02-08",8791.48,8834.58,8705.29,8791.48,53020],["2017-02-09",8762.75,8906.41,8734.02,8777.12,74680],["2017-02-10",8748.39,8863.31,8734.02,8734.02,69300],["2017-02-13",8762.75,8820.21,8719.66,8805.85,69460],["2017-02-14",8834.58,8834.58,8619.1,8690.93,162870],["2017-02-15",8676.56,8690.93,8590.37,8662.2,150880],["2017-02-16",8662.2,8662.2,8547.28,8547.28,136200],["2017-02-17",8547.28,8662.2,8547.28,8619.1,96460],["2017-02-20",8647.83,8762.75,8561.64,8762.75,116870],["2017-02-21",8762.75,8820.21,8690.93,8748.39,74610],["2017-02-22",8762.75,8762.75,8690.93,8719.66,81940],["2017-02-23",8690.93,8719.66,8576.01,8619.1,311150],["2017-02-24",8619.1,8647.83,8576.01,8647.83,45800],["2017-02-27",8647.83,8647.83,8518.55,8518.55,185350],["2017-02-28",8518.55,8576.01,8461.08,8532.91,118620],["2017-03-01",8475.45,8518.55,8231.24,8403.62,55810],["2017-03-02",8403.62,8475.45,8288.7,8374.89,55830],["2017-03-03",8374.89,8518.55,8331.8,8389.26,25770],["2017-03-06",8389.26,8403.62,8317.43,8331.8,98690],["2017-03-07",8331.8,8389.26,8274.34,8331.8,87490],["2017-03-08",8331.8,8619.1,8317.43,8475.45,164680],["2017-03-09",8547.28,8604.74,8475.45,8475.45,50770],["2017-03-10",8547.28,8547.28,8374.89,8374.89,60590],["2017-03-13",8374.89,8576.01,8374.89,8547.28,117370],["2017-03-14",8619.1,8619.1,8331.8,8461.08,240960],["2017-03-15",8461.08,8532.91,8303.07,8317.43,118230],["2017-03-16",8331.8,8461.08,8216.88,8259.97,135600],["2017-03-17",8245.61,8288.7,8159.42,8159.42,193720],["2017-03-20",8188.15,8288.7,8173.78,8216.88,83150],["2017-03-21",8202.51,8259.97,8145.05,8231.24,242140],["2017-03-22",8216.88,8216.88,8130.69,8159.42,58820],["2017-03-23",8130.69,8173.78,8101.96,8159.42,74670],["2017-03-24",8145.05,8259.97,8073.23,8245.61,160080],["2017-03-27",8245.61,8303.07,8145.05,8245.61,124170],["2017-03-28",8245.61,8245.61,8145.05,8159.42,54070],["2017-03-29",8159.42,8475.45,8116.32,8403.62,195920],["2017-03-30",8374.89,8518.55,8317.43,8403.62,76360],["2017-03-31",8403.62,8403.62,8303.07,8303.07,28350],["2017-04-03",8331.8,8331.8,8145.05,8245.61,67320],["2017-04-04",8159.42,8317.43,8130.69,8303.07,250610],["2017-04-05",8331.8,8432.35,8303.07,8403.62,141570],["2017-04-07",8403.62,8461.08,8216.88,8403.62,96510],["2017-04-10",8417.99,8475.45,8331.8,8403.62,128570],["2017-04-11",8403.62,8748.39,8360.53,8633.47,337310],["2017-04-12",8633.47,8734.02,8561.64,8619.1,128490],["2017-04-13",8633.47,8690.93,8547.28,8547.28,66850],["2017-04-14",8547.28,8547.28,8403.62,8489.82,227870],["2017-04-17",8504.18,8590.37,8403.62,8403.62,202390],["2017-04-18",8331.8,8475.45,8331.8,8475.45,153640],["2017-04-19",8475.45,8547.28,8417.99,8475.45,64770],["2017-04-20",8475.45,8532.91,8446.72,8446.72,58090],["2017-04-21",8446.72,8461.08,8432.35,8446.72,24950],["2017-04-24",8417.99,8432.35,8374.89,8403.62,71580],["2017-04-25",8403.62,8532.91,8403.62,8417.99,99330],["2017-04-26",8403.62,8417.99,8274.34,8331.8,166720],["2017-04-27",8303.07,8331.8,8274.34,8274.34,101680],["2017-04-28",8259.97,8303.07,8188.15,8274.34,99340],["2017-05-03",8274.34,8274.34,8159.42,8188.15,355970],["2017-05-04",8159.42,8173.78,8073.23,8101.96,125050],["2017-05-05",8159.42,8188.15,8087.59,8116.32,67070],["2017-05-08",8116.32,8245.61,8116.32,8188.15,38910],["2017-05-09",8188.15,8188.15,8159.42,8188.15,53160],["2017-05-10",8188.15,8259.97,8173.78,8259.97,290640],["2017-05-11",8303.07,8317.43,8202.51,8245.61,129490],["2017-05-12",8303.07,8303.07,8216.88,8245.61,125230],["2017-05-15",8259.97,8259.97,8216.88,8259.97,92290],["2017-05-16",8259.97,8259.97,8245.61,8245.61,40780],["2017-05-17",8245.61,8245.61,8202.51,8231.24,28320],["2017-05-18",8202.51,8202.51,8159.42,8173.78,276520],["2017-05-19",8173.78,8173.78,8116.32,8116.32,135680],["2017-05-22",8202.51,8202.51,8116.32,8116.32,140475],["2017-05-23",8145.05,8145.05,8087.59,8130.69,112805],["2017-05-24",8116.32,8245.61,8116.32,8188.15,96425],["2017-05-25",8216.88,8245.61,8159.42,8159.42,60415],["2017-05-26",8245.61,8245.61,8130.69,8159.42,89605],["2017-05-29",8202.51,8202.51,8130.69,8159.42,149035],["2017-05-30",8173.78,8317.43,8130.69,8231.24,139015],["2017-05-31",8274.34,8274.34,8159.42,8159.42,75905],["2017-06-01",8145.05,8202.51,8145.05,8159.42,68945],["2017-06-02",8245.61,8245.61,8145.05,8159.42,71365],["2017-06-05",8159.42,8173.78,8159.42,8173.78,93355],["2017-06-06",8173.78,8173.78,8145.05,8145.05,71395],["2017-06-07",8188.15,8317.43,8145.05,8259.97,208135],["2017-06-08",8259.97,8690.93,8259.97,8619.1,344085],["2017-06-09",8619.1,8633.47,8547.28,8561.64,168195],["2017-06-12",8561.64,8906.41,8561.64,8791.48,277835],["2017-06-13",8805.85,8820.21,8662.2,8777.12,133955],["2017-06-14",8777.12,8805.85,8734.02,8762.75,123025],["2017-06-15",8762.75,8762.75,8633.47,8762.75,119485],["2017-06-16",8762.75,8762.75,8662.2,8662.2,161645],["2017-06-19",8690.93,8877.67,8690.93,8877.67,229145],["2017-06-20",8848.94,9121.88,8848.94,9093.15,342915],["2017-06-21",9050.06,9193.71,9006.96,9121.88,346445],["2017-06-22",9121.88,9366.09,9121.88,9236.8,445705],["2017-06-23",9222.44,9251.17,9121.88,9251.17,155655],["2017-06-26",9193.71,9208.07,8978.23,8978.23,271655],["2017-06-27",8978.23,9164.98,8935.14,8978.23,259345],["2017-06-28",8992.6,9193.71,8935.14,9150.61,162875],["2017-06-29",9193.71,9236.8,9121.88,9208.07,178805],["2017-06-30",9265.53,9337.36,9050.06,9078.79,176400],["2017-07-03",9064.42,9179.34,8978.23,9050.06,96830],["2017-07-04",8978.23,9050.06,8906.41,8949.5,129920],["2017-07-05",8906.41,9021.33,8892.04,8935.14,165800],["2017-07-06",8935.14,9121.88,8877.67,8877.67,103520],["2017-07-07",8848.94,8906.41,8805.85,8805.85,241220],["2017-07-10",8777.12,8805.85,8619.1,8762.75,197630],["2017-07-11",8719.66,8762.75,8619.1,8676.56,181380],["2017-07-12",8690.93,8748.39,8590.37,8619.1,208130],["2017-07-13",8619.1,8820.21,8604.74,8619.1,320250],["2017-07-14",8619.1,8719.66,8518.55,8619.1,176850],["2017-07-17",8734.02,8734.02,8518.55,8590.37,165070],["2017-07-18",8504.18,8576.01,8446.72,8475.45,189770],["2017-07-19",8532.91,8532.91,8374.89,8389.26,223810],["2017-07-20",8389.26,8389.26,8259.97,8331.8,255230],["2017-07-21",8317.43,8374.89,8259.97,8288.7,185010],["2017-07-24",8317.43,8317.43,8188.15,8259.97,285330],["2017-07-25",8231.24,8331.8,8216.88,8288.7,145760],["2017-07-26",8547.28,8547.28,8259.97,8259.97,176450],["2017-07-27",8202.51,8216.88,8044.49,8073.23,349940],["2017-07-28",8130.69,8216.88,8073.23,8202.51,253350],["2017-07-31",8245.61,8245.61,8159.42,8188.15,127250],["2017-08-01",8188.15,8188.15,8101.96,8116.32,197230],["2017-08-02",8030.13,8101.96,8001.4,8030.13,224050],["2017-08-03",8030.13,8159.42,8001.4,8030.13,243280],["2017-08-04",8173.78,8173.78,8044.49,8101.96,272600],["2017-08-07",8101.96,8159.42,8073.23,8101.96,263260],["2017-08-08",8087.59,8159.42,8087.59,8101.96,231970],["2017-08-09",8087.59,8101.96,8015.76,8015.76,157280],["2017-08-10",8116.32,8116.32,7958.3,8044.49,60690],["2017-08-11",8044.49,8130.69,8001.4,8044.49,91280],["2017-08-14",8116.32,8116.32,8015.76,8030.13,121280],["2017-08-15",8030.13,8044.49,8015.76,8044.49,51640],["2017-08-16",8044.49,8044.49,8001.4,8015.76,62090],["2017-08-17",7987.03,8001.4,7972.67,7987.03,69970],["2017-08-18",7958.3,7987.03,7929.57,7929.57,75430],["2017-08-21",7987.03,8001.4,7900.84,7900.84,63500],["2017-08-22",7900.84,7958.3,7872.11,7929.57,71380],["2017-08-23",7872.11,7972.67,7872.11,7915.21,55940],["2017-08-24",7886.48,7958.3,7872.11,7900.84,49830],["2017-08-25",7900.84,8188.15,7872.11,8159.42,99080],["2017-08-28",8173.78,8259.97,8044.49,8073.23,81860],["2017-08-29",7987.03,8145.05,7943.94,7987.03,78830],["2017-08-30",8015.76,8030.13,7943.94,8015.76,72720],["2017-08-31",8015.76,8015.76,7900.84,8001.4,91100],["2017-09-01",7972.67,8001.4,7872.11,7872.11,124190],["2017-09-05",7872.11,7958.3,7843.38,7843.38,52930],["2017-09-06",7843.38,8001.4,7814.65,7814.65,85550],["2017-09-07",7785.92,7900.84,7771.56,7771.56,121040],["2017-09-08",7757.19,7771.56,7599.17,7613.54,157050],["2017-09-11",7613.54,7613.54,7584.81,7613.54,77590],["2017-09-12",7699.73,7699.73,7584.81,7613.54,159630],["2017-09-13",7757.19,7843.38,7685.37,7814.65,126920],["2017-09-14",7829.02,7900.84,7627.91,7900.84,265610],["2017-09-15",7900.84,7900.84,7757.19,7900.84,67870],["2017-09-18",7771.56,7829.02,7771.56,7814.65,171720],["2017-09-19",7857.75,8044.49,7829.02,7900.84,260570],["2017-09-20",7900.84,8259.97,7900.84,8087.59,595590],["2017-09-21",8087.59,8216.88,8044.49,8087.59,237420],["2017-09-22",8087.59,8173.78,8001.4,8058.86,279600],["2017-09-25",8188.15,8259.97,8087.59,8087.59,361250],["2017-09-26",8188.15,8188.15,7872.11,7900.84,602480],["2017-09-27",7900.84,7915.21,7757.19,7915.21,306020],["2017-09-28",8015.76,8044.49,7915.21,7943.94,208860],["2017-09-29",7943.94,8145.05,7915.21,8101.96,259220],["2017-10-02",8044.49,8173.78,7900.84,8044.49,219140],["2017-10-03",7915.21,8044.49,7886.48,7900.84,207580],["2017-10-04",8015.76,8015.76,7785.92,7829.02,351340],["2017-10-05",7829.02,8001.4,7757.19,7829.02,191170],["2017-10-06",7829.02,7900.84,7800.29,7900.84,232960],["2017-10-09",7900.84,7900.84,7757.19,7843.38,289430],["2017-10-10",7857.75,7872.11,7771.56,7800.29,533160],["2017-10-11",7800.29,7872.11,7771.56,7800.29,377690],["2017-10-12",7800.29,7886.48,7757.19,7800.29,432660],["2017-10-13",7800.29,7900.84,7800.29,7857.75,242740],["2017-10-16",7829.02,7829.02,7728.46,7829.02,276530],["2017-10-17",7829.02,7987.03,7728.46,7728.46,427290],["2017-10-18",7728.46,7800.29,7584.81,7613.54,318660],["2017-10-19",7584.81,7642.27,7426.79,7426.79,296660],["2017-10-20",7426.79,7570.44,7311.87,7326.24,340980],["2017-10-23",7326.24,7426.79,7240.05,7311.87,258550],["2017-10-24",7311.87,7512.98,7196.95,7512.98,134230],["2017-10-25",7599.17,7599.17,7297.51,7340.6,94550],["2017-10-26",7441.16,7441.16,7182.58,7254.41,85850],["2017-10-27",7254.41,7340.6,7182.58,7211.32,34590],["2017-10-30",7340.6,7340.6,7110.76,7211.32,72820],["2017-10-31",7326.24,7326.24,7038.93,7153.85,74200],["2017-11-01",7182.58,7240.05,6751.63,6852.19,67030],["2017-11-02",6952.74,6952.74,6607.98,6622.34,158710],["2017-11-03",6651.07,7038.93,6651.07,7038.93,308950],["2017-11-06",7311.87,7311.87,7074.85,7153.85,257630],["2017-11-07",7125.12,7139.49,7038.93,7046.12,47700],["2017-11-08",6924.01,6938.38,6852.19,6938.38,102140],["2017-11-09",6931.19,6967.11,6880.92,6880.92,26740],["2017-11-10",6880.92,6995.84,6880.92,6902.46,184730],["2017-11-13",6895.28,7010.2,6823.46,6931.19,183770],["2017-11-14",6916.83,6959.92,6880.92,6895.28,77690],["2017-11-15",6837.82,6895.28,6751.63,6801.91,113660],["2017-11-16",6801.91,7038.93,6794.73,6967.11,292330],["2017-11-17",7024.57,7168.22,6974.29,7038.93,191920],["2017-11-20",7053.3,7182.58,7038.93,7082.03,216550],["2017-11-21",7082.03,7096.39,6967.11,7031.75,123320],["2017-11-22",7024.57,7031.75,6909.65,6995.84,61830],["2017-11-23",6938.38,7110.76,6938.38,7060.48,83440],["2017-11-24",7110.76,7110.76,6981.47,7082.03,94380],["2017-11-27",7117.94,7297.51,7117.94,7268.78,446320],["2017-11-28",7326.24,7441.16,7297.51,7326.24,503860],["2017-11-29",7326.24,7340.6,7268.78,7326.24,170300],["2017-11-30",7326.24,7398.06,7326.24,7340.6,255950],["2017-12-01",7354.97,7527.35,7225.68,7498.62,369510],["2017-12-04",7541.71,7685.37,7498.62,7671.0,161130],["2017-12-05",7685.37,7685.37,7541.71,7642.27,230680],["2017-12-06",7642.27,7642.27,7469.89,7469.89,289520],["2017-12-07",7584.81,7599.17,7426.79,7469.89,75150],["2017-12-08",7469.89,7541.71,7383.7,7383.7,164890],["2017-12-11",7512.98,7599.17,7369.33,7369.33,354340],["2017-12-12",7369.33,7512.98,7153.85,7182.58,358660],["2017-12-13",7182.58,7297.51,7153.85,7182.58,243110],["2017-12-14",7211.32,7240.05,7196.95,7211.32,203270],["2017-12-15",7369.33,7369.33,7297.51,7326.24,271460],["2017-12-18",7441.16,7441.16,7369.33,7398.06,327540],["2017-12-19",7398.06,7426.79,7297.51,7326.24,341770],["2017-12-20",7326.24,7426.79,7326.24,7369.33,516040],["2017-12-21",7563.66,7563.66,7317.01,7325.24,288770],["2017-12-22",7341.68,7349.9,7300.57,7333.46,177990],["2017-12-25",7333.46,7399.23,7210.14,7251.24,213650],["2017-12-26",7218.36,7234.8,6988.16,7004.6,241480],["2017-12-27",7004.6,7004.6,6659.31,6905.95,239310],["2017-12-28",6905.95,6905.95,6725.08,6840.18,151210],["2017-12-29",6856.62,7234.8,6823.73,7070.37,215710],["2018-01-02",6905.95,7070.37,6848.4,6848.4,206190],["2018-01-03",6889.5,7004.6,6856.62,6897.72,149980],["2018-01-04",6971.72,7029.27,6905.95,7021.05,183560],["2018-01-05",7021.05,7045.71,6905.95,6963.5,211690],["2018-01-08",6938.83,7103.26,6873.06,7070.37,394170],["2018-01-09",7086.82,7382.79,7086.82,7284.13,341820],["2018-01-10",7267.69,7284.13,7193.69,7193.69,168260],["2018-01-11",7160.81,7563.66,7160.81,7506.11,470580],["2018-01-12",7514.33,7514.33,7333.46,7333.46,182680],["2018-01-15",7333.46,7448.56,7300.57,7399.23,86110],["2018-01-16",7399.23,7465.0,7267.69,7284.13,273860],["2018-01-17",7267.69,7300.57,7070.37,7070.37,199890],["2018-01-18",6922.39,7152.59,6856.62,6988.16,335810],["2018-01-19",6905.95,7070.37,6905.95,6922.39,180760],["2018-01-22",6922.39,7053.93,6881.28,6905.95,209710],["2018-01-25",6840.18,6856.62,6659.31,6683.97,393120],["2018-01-26",6692.19,6988.16,6626.42,6873.06,140530],["2018-01-29",6873.06,7053.93,6823.73,6823.73,165200],["2018-01-30",6823.73,6823.73,6659.31,6716.85,243380],["2018-01-31",6716.85,6815.51,6626.42,6642.86,151750],["2018-02-01",6642.86,6774.4,6412.66,6577.09,230450],["2018-02-02",6577.09,6577.09,6412.66,6412.66,220270],["2018-02-05",6248.24,6281.12,6083.81,6083.81,339840],["2018-02-06",5689.18,5919.38,5664.52,5705.63,525750],["2018-02-07",6018.04,6018.04,5672.74,5722.07,252090],["2018-02-08",5722.07,6116.7,5722.07,6116.7,173610],["2018-02-09",6001.6,6083.81,5754.95,5771.4,396080],["2018-02-12",5771.4,5886.5,5738.51,5837.17,404430],["2018-02-13",5919.38,6075.59,5919.38,5985.15,158040],["2018-02-21",6133.14,6231.79,6083.81,6231.79,138870],["2018-02-22",6231.79,6231.79,6083.81,6116.7,147040],["2018-02-23",6116.7,6207.13,6116.7,6149.58,226130],["2018-02-26",6231.79,6346.89,6166.02,6215.35,371370],["2018-02-27",6248.24,6248.24,5886.5,5919.38,389650],["2018-02-28",5919.38,6166.02,5919.38,6133.14,175060],["2018-03-01",6133.14,6478.44,6083.81,6445.55,807730],["2018-03-02",6379.78,6823.73,6330.45,6790.85,1013690],["2018-03-05",6790.85,7103.26,6741.52,6905.95,950710],["2018-03-06",6873.06,6889.5,6725.08,6873.06,769940],["2018-03-07",6823.73,7053.93,6741.52,7021.05,585430],["2018-03-08",7021.05,7234.8,6922.39,7201.92,544780],["2018-03-09",7218.36,7333.46,7201.92,7251.24,976860],["2018-03-12",7103.26,7465.0,7103.26,7399.23,981596],["2018-03-13",7399.23,7530.77,7317.01,7465.0,632846],["2018-03-14",7456.78,7514.33,7284.13,7284.13,433656],["2018-03-15",7284.13,7284.13,7053.93,7119.7,389886],["2018-03-16",7086.82,7119.7,6988.16,6996.38,323586],["2018-03-19",6930.61,7103.26,6914.17,6971.72,137220],["2018-03-20",6963.5,7004.6,6577.09,6823.73,167530],["2018-03-21",6823.73,6823.73,6593.53,6593.53,288100],["2018-03-22",6593.53,6725.08,6593.53,6609.98,137080],["2018-03-23",6445.55,6577.09,6379.78,6494.88,429760],["2018-03-26",6560.65,6708.63,6494.88,6527.76,256220],["2018-03-27",6659.31,6675.75,6511.32,6577.09,153830],["2018-03-28",6577.09,6577.09,6412.66,6412.66,144320],["2018-03-29",6412.66,6429.11,6314.01,6338.67,210860],["2018-03-30",6404.44,6692.19,6314.01,6642.86,127250],["2018-04-02",6725.08,6725.08,6412.66,6437.33,120790],["2018-04-03",6445.55,6544.21,6281.12,6281.12,164440],["2018-04-04",6281.12,6388.0,6215.35,6297.57,105100],["2018-04-05",6330.45,6527.76,6297.57,6412.66,98280],["2018-04-06",6527.76,6527.76,6420.89,6511.32,154160],["2018-04-09",6544.21,6544.21,6412.66,6461.99,105610],["2018-04-10",6412.66,6461.99,6305.79,6412.66,147540],["2018-04-11",6527.76,6527.76,6248.24,6248.24,61870],["2018-04-12",6231.79,6371.56,6149.58,6346.89,80090],["2018-04-13",6346.89,6346.89,6166.02,6190.69,75560],["2018-04-16",6166.02,6190.69,6059.15,6075.59,87210],["2018-04-17",6083.81,6166.02,6067.37,6149.58,60640],["2018-04-18",6231.79,6248.24,6067.37,6124.92,74940],["2018-04-19",6100.25,6100.25,5919.38,5919.38,83830],["2018-04-20",5919.38,6083.81,5837.17,5861.83,97070],["2018-04-23",5861.83,5952.27,5672.74,5672.74,192650],["2018-04-24",5598.75,5680.96,5574.08,5606.97,144240],["2018-04-26",5730.29,5730.29,5360.33,5393.21,190670],["2018-04-27",5426.1,5754.95,5343.89,5722.07,349820],["2018-05-02",5722.07,5837.17,5508.31,5574.08,117800],["2018-05-03",5639.86,5639.86,5393.21,5458.99,237130],["2018-05-04",5606.97,5606.97,5458.99,5574.08,273710],["2018-05-07",5574.08,5672.74,5491.87,5590.53,175250],["2018-05-08",5743.0,5743.0,5641.35,5726.06,62390],["2018-05-09",5615.94,5717.59,5590.53,5692.17,33610],["2018-05-10",5692.17,5692.17,5505.82,5624.41,88370],["2018-05-11",5548.18,5675.23,5455.0,5675.23,46730],["2018-05-14",5675.23,5675.23,5590.53,5675.23,34020],["2018-05-15",5726.06,5895.47,5726.06,5759.94,137140],["2018-05-16",5844.64,5844.64,5726.06,5743.0,137550],["2018-05-17",5734.53,5861.58,5709.11,5709.11,21640],["2018-05-18",5675.23,5810.76,5522.76,5556.65,188520],["2018-05-21",5590.53,5590.53,5421.12,5421.12,189650],["2018-05-22",5404.18,5404.18,5082.3,5082.3,328370],["2018-05-23",4997.59,5234.77,4946.77,5234.77,163680],["2018-05-24",5217.83,5217.83,5099.24,5099.24,65270],["2018-05-25",5183.94,5217.83,4912.89,4912.89,458528],["2018-05-28",4828.18,5031.47,4828.18,4845.12,228210],["2018-05-29",4912.89,5133.12,4879.01,5082.3,65590],["2018-05-30",5099.24,5133.12,4980.65,5082.3,532370],["2018-05-31",5082.3,5387.24,5014.53,5285.59,1034290],["2018-06-01",5378.77,5378.77,5183.94,5234.77,61830],["2018-06-04",5234.77,5539.7,5234.77,5522.76,153190],["2018-06-05",5573.59,5590.53,5421.12,5522.76,92650],["2018-06-06",5522.76,5861.58,5387.24,5861.58,312770],["2018-06-07",5844.64,5929.35,5700.64,5895.47,164640],["2018-06-08",5895.47,5980.17,5793.82,5980.17,231130],["2018-06-11",5861.58,6234.29,5759.94,6183.46,347640],["2018-06-12",5997.11,6183.46,5853.11,6022.52,236810],["2018-06-13",5929.35,6200.4,5929.35,6191.93,184250],["2018-06-14",6217.34,6335.93,6191.93,6302.05,256860],["2018-06-15",6268.17,6335.93,6064.88,6149.58,161970],["2018-06-18",6047.93,6132.64,5802.29,5929.35,97870],["2018-06-19",5776.88,5810.76,5531.23,5590.53,376500],["2018-06-20",5590.53,5836.17,5590.53,5759.94,83630],["2018-06-21",5759.94,5895.47,5709.11,5785.35,88070],["2018-06-22",5709.11,5997.11,5709.11,5980.17,181190],["2018-06-25",6030.99,6098.76,5929.35,5929.35,44290],["2018-06-26",5836.17,6064.88,5836.17,6014.05,114940],["2018-06-27",6014.05,6132.64,5861.58,6014.05,716730],["2018-06-28",5929.35,6014.05,5759.94,5844.64,82040],["2018-06-29",5717.59,6014.05,5717.59,5903.94,485870],["2018-07-02",5844.64,5844.64,5522.76,5692.17,93290],["2018-07-03",5743.0,5844.64,5556.65,5590.53,127600],["2018-07-04",5590.53,5759.94,5573.59,5573.59,228410],["2018-07-05",5709.11,5709.11,5421.12,5421.12,31230],["2018-07-06",5505.82,5607.47,5387.24,5590.53,35000],["2018-07-09",5675.23,5709.11,5505.82,5505.82,47100],["2018-07-10",5505.82,5675.23,5421.12,5497.35,122830],["2018-07-11",5421.12,5590.53,5251.71,5387.24,125750],["2018-07-12",5421.12,5505.82,5285.59,5302.53,113850],["2018-07-13",5455.0,5471.94,5260.18,5471.94,220430],["2018-07-16",5505.82,5505.82,5387.24,5421.12,53890],["2018-07-17",5404.18,5505.82,5387.24,5471.94,58800],["2018-07-18",5505.82,5844.64,5505.82,5751.47,79030],["2018-07-19",5793.82,5793.82,5615.94,5793.82,84900],["2018-07-20",5726.06,5759.94,5641.35,5726.06,27160],["2018-07-23",5590.53,5844.64,5590.53,5683.7,61000],["2018-07-24",5759.94,5844.64,5692.17,5793.82,88040],["2018-07-25",5827.7,5827.7,5692.17,5793.82,53120],["2018-07-26",5776.88,5844.64,5717.59,5827.7,74600],["2018-07-27",5827.7,6047.93,5776.88,6014.05,145150],["2018-07-30",6166.52,6429.11,6166.52,6429.11,406020],["2018-07-31",6606.99,6640.87,6488.4,6530.75,231540],["2018-08-01",6437.58,6674.75,6437.58,6505.34,199290],["2018-08-02",6437.58,6573.11,6437.58,6522.28,176610],["2018-08-03",6573.11,6776.4,6539.22,6606.99,346510],["2018-08-06",6573.11,6657.81,6539.22,6657.81,57530],["2018-08-07",6657.81,6657.81,6539.22,6539.22,97480],["2018-08-08",6488.4,6827.22,6488.4,6827.22,278570],["2018-08-09",6911.93,7149.1,6827.22,6827.22,143590],["2018-08-10",6945.81,6945.81,6708.63,6776.4,69860],["2018-08-13",6776.4,6861.1,6691.69,6793.34,204860],["2018-08-14",6657.81,6810.28,6606.99,6810.28,219390],["2018-08-15",6810.28,6844.16,6725.57,6742.52,97780],["2018-08-16",6691.69,6945.81,6649.34,6945.81,205690],["2018-08-17",7030.51,7115.22,6810.28,6928.87,111240],["2018-08-20",6996.63,6996.63,6818.75,6878.04,206670],["2018-08-21",6861.1,6928.87,6784.87,6911.93,174130],["2018-08-22",6996.63,7005.1,6894.98,7005.1,207290],["2018-08-23",6979.69,6996.63,6878.04,6878.04,62060],["2018-08-24",6835.69,6911.93,6835.69,6878.04,128650],["2018-08-27",7016.99,7016.99,6930.15,6930.15,462790],["2018-08-28",6999.62,6999.62,6912.78,6947.52,147200],["2018-08-29",6947.52,7112.52,6886.73,7112.52,182770],["2018-08-30",7103.84,7208.05,7034.36,7199.37,109160],["2018-08-31",7199.37,7216.73,7121.21,7121.21,28100],["2018-09-04",7121.21,7190.68,7016.99,7016.99,48230],["2018-09-05",7016.99,7225.42,7016.99,7147.26,358430],["2018-09-06",7155.94,7208.05,7016.99,7016.99,206400],["2018-09-07",7121.21,7138.58,7086.47,7121.21,81210],["2018-09-10",7173.31,7173.31,6947.52,6947.52,134230],["2018-09-11",6947.52,7008.31,6686.99,6843.31,215960],["2018-09-12",6843.31,6947.52,6739.09,6825.94,142550],["2018-09-13",6825.94,6947.52,6825.94,6921.47,39490],["2018-09-14",6930.15,6930.15,6878.04,6912.78,91980],["2018-09-17",6947.52,7016.99,6851.99,6964.89,229700],["2018-09-18",6947.52,7451.21,6947.52,7451.21,591560],["2018-09-19",7555.43,7624.9,7294.89,7399.11,218170],["2018-09-20",7433.84,7624.9,7433.84,7624.9,184140],["2018-09-21",7572.8,7642.27,7399.11,7503.32,137860],["2018-09-24",7485.95,7607.53,7381.74,7555.43,318950],["2018-09-25",7555.43,7590.16,7468.58,7512.0,80730],["2018-09-26",7512.0,7512.0,7459.9,7459.9,109710],["2018-09-27",7468.58,7520.69,7260.16,7277.53,303180],["2018-09-28",7277.53,7399.11,7199.37,7208.05,160100],["2018-10-01",7294.89,7381.74,7173.31,7329.63,187490],["2018-10-02",7381.74,7381.74,7251.47,7260.16,104360],["2018-10-03",7364.37,7416.48,7242.79,7381.74,253460],["2018-10-04",7459.9,7729.11,7459.9,7720.43,339070],["2018-10-05",7781.22,7902.8,7763.85,7815.96,312110],["2018-10-08",7815.96,7989.65,7763.85,7885.43,250150],["2018-10-09",7885.43,7885.43,7781.22,7807.27,151870],["2018-10-10",7833.33,8076.49,7798.59,7989.65,398660],["2018-10-11",7781.22,7781.22,7538.06,7642.27,555010],["2018-10-12",7555.43,7868.06,7555.43,7868.06,321090],["2018-10-15",7920.17,7920.17,7694.38,7711.75,199040],["2018-10-16",7677.01,7815.96,7677.01,7772.54,126860],["2018-10-17",7815.96,7972.28,7685.69,7772.54,302020],["2018-10-18",7772.54,7850.7,7659.64,7668.32,93110],["2018-10-19",7607.53,7607.53,7381.74,7468.58,273840],["2018-10-22",7468.58,7572.8,7155.94,7155.94,348710],["2018-10-23",7121.21,7294.89,6773.83,6947.52,452810],["2018-10-24",6791.2,6973.57,6686.99,6686.99,357000],["2018-10-25",6513.3,6660.93,6478.56,6495.93,208380],["2018-10-26",6686.99,6825.94,6617.51,6686.99,243140],["2018-10-29",6773.83,6773.83,6634.88,6634.88,61980],["2018-10-30",6634.88,6843.31,6565.4,6600.14,153840],["2018-10-31",6799.88,6799.88,6686.99,6704.36,191520],["2018-11-01",6704.36,6808.57,6669.62,6669.62,272000],["2018-11-02",6773.83,7034.36,6686.99,7034.36,461530],["2018-11-05",6964.89,7121.21,6964.89,7016.99,188160],["2018-11-06",7077.78,7103.84,6904.1,6947.52,107240],["2018-11-07",6878.04,6947.52,6773.83,6912.78,109010],["2018-11-08",6912.78,7077.78,6912.78,6973.57,371170],["2018-11-09",6912.78,7016.99,6843.31,6895.41,164730],["2018-11-12",6808.57,6990.94,6773.83,6982.26,173670],["2018-11-13",6982.26,7095.15,6808.57,6982.26,248880],["2018-11-14",7034.36,7034.36,6808.57,6895.41,183080],["2018-11-15",6973.57,6999.62,6843.31,6860.67,277920],["2018-11-16",6947.52,7060.42,6930.15,7034.36,253500],["2018-11-19",7086.47,7182.0,7016.99,7016.99,222960],["2018-11-20",7034.36,7103.84,7016.99,7086.47,180700],["2018-11-21",7034.36,7069.1,7008.31,7008.31,236720],["2018-11-22",7016.99,7086.47,7008.31,7077.78,165370],["2018-11-23",7086.47,7086.47,6982.26,6982.26,115310],["2018-11-26",6930.15,6999.62,6878.04,6912.78,59340],["2018-11-27",6964.89,6982.26,6860.67,6895.41,69570],["2018-11-28",6895.41,6895.41,6808.57,6843.31,237200],["2018-11-29",6895.41,6947.52,6843.31,6947.52,137540],["2018-11-30",6947.52,6947.52,6895.41,6947.52,115260],["2018-12-03",7016.99,7294.89,6930.15,7294.89,645920],["2018-12-04",7286.21,7399.11,7286.21,7399.11,295210],["2018-12-05",7294.89,7512.0,7260.16,7485.95,225720],["2018-12-06",7433.84,7459.9,7294.89,7459.9,287090],["2018-12-07",7459.9,7572.8,7433.84,7555.43,202800],["2018-12-10",7555.43,7590.16,7416.48,7451.21,205280],["2018-12-11",7442.53,7538.06,7381.74,7468.58,286540],["2018-12-12",7520.69,7763.85,7485.95,7763.85,404780],["2018-12-13",7789.9,7920.17,7755.17,7763.85,777630],["2018-12-14",7659.64,7763.85,7555.43,7555.43,232330],["2018-12-17",7468.58,7538.06,7390.42,7390.42,278700],["2018-12-18",7294.89,7503.32,7277.53,7503.32,86040],["2018-12-19",7555.43,7555.43,7329.63,7520.69,187210],["2018-12-20",7520.69,7520.69,7468.58,7485.95,43650],["2018-12-21",7381.74,7485.95,7381.74,7433.84,47810],["2018-12-24",7433.84,7433.84,7312.26,7381.74,112390],["2018-12-25",7294.89,7294.89,7016.99,7034.36,261960],["2018-12-26",7034.36,7164.63,6947.52,6947.52,180030],["2018-12-27",7173.31,7173.31,7016.99,7086.47,79310],["2018-12-28",7095.15,7121.21,7043.05,7043.05,79510],["2019-01-02",7043.05,7155.94,7034.36,7077.78,100090],["2019-01-03",7034.36,7121.21,6860.67,6878.04,126980],["2019-01-04",6878.04,7103.84,6773.83,6956.2,72780],["2019-01-07",7095.15,7095.15,6964.89,6973.57,38850],["2019-01-08",6956.2,6973.57,6878.04,6956.2,36200],["2019-01-09",6956.2,7095.15,6947.52,7086.47,50870],["2019-01-10",7077.78,7260.16,7060.42,7129.89,103700],["2019-01-11",7242.79,7294.89,7138.58,7277.53,87760],["2019-01-14",7208.05,7294.89,7208.05,7260.16,27540],["2019-01-15",7260.16,7416.48,7260.16,7416.48,100500],["2019-01-16",7416.48,7468.58,7381.74,7468.58,126490],["2019-01-17",7468.58,7468.58,7381.74,7399.11,162240],["2019-01-18",7442.53,7451.21,7329.63,7390.42,48540],["2019-01-21",7312.26,7399.11,7303.58,7303.58,43130],["2019-01-22",7355.69,7642.27,7338.32,7555.43,387470],["2019-01-23",7555.43,7555.43,7485.95,7538.06,56440],["2019-01-24",7538.06,7590.16,7468.58,7477.27,41970],["2019-01-25",7477.27,7520.69,7433.84,7433.84,53810],["2019-01-28",7538.06,7538.06,7225.42,7286.21,85420],["2019-01-29",7286.21,7347.0,7208.05,7260.16,66190],["2019-01-30",7381.74,7459.9,7277.53,7294.89,91680],["2019-01-31",7294.89,7546.74,7294.89,7459.9,167320],["2019-02-01",7494.64,7538.06,7399.11,7459.9,44630],["2019-02-11",7459.9,7555.43,7459.9,7468.58,96300],["2019-02-12",7407.79,7590.16,7407.79,7468.58,150780],["2019-02-13",7468.58,7720.43,7451.21,7720.43,480220],["2019-02-14",7720.43,7902.8,7616.22,7746.48,237940],["2019-02-15",7729.11,7746.48,7642.27,7659.64,103440],["2019-02-18",7729.11,7902.8,7677.01,7894.12,365070],["2019-02-19",7920.17,7920.17,7572.8,7642.27,282440],["2019-02-20",7624.9,7815.96,7624.9,7815.96,136530],["2019-02-21",7815.96,7850.7,7668.32,7711.75,142520],["2019-02-22",7781.22,7815.96,7668.32,7711.75,135260],["2019-02-25",7815.96,7815.96,7677.01,7711.75,100640],["2019-02-26",7711.75,7937.54,7711.75,7815.96,434620],["2019-02-27",7815.96,7868.06,7789.9,7789.9,93330],["2019-02-28",7789.9,7789.9,7555.43,7642.27,188130],["2019-03-01",7642.27,7642.27,7442.53,7555.43,271910],["2019-03-04",7555.43,7694.38,7468.58,7607.53,382170],["2019-03-05",7607.53,7624.9,7503.32,7520.69,125310],["2019-03-06",7520.69,7607.53,7485.95,7529.37,59320],["2019-03-07",7572.8,7798.59,7572.8,7694.38,362090],["2019-03-08",7642.27,7729.11,7555.43,7555.43,120140],["2019-03-11",7555.43,7642.27,7503.32,7633.59,87730],["2019-03-12",7642.27,7798.59,7633.59,7650.95,149120],["2019-03-13",7729.11,7737.8,7581.48,7624.9,193820],["2019-03-14",7624.9,7772.54,7624.9,7642.27,231900],["2019-03-15",7642.27,7642.27,7503.32,7520.69,126130],["2019-03-18",7520.69,7659.64,7520.69,7659.64,198760],["2019-03-19",7659.64,7685.69,7520.69,7520.69,118010],["2019-03-20",7468.58,7598.85,7416.48,7485.95,96240],["2019-03-21",7555.43,7555.43,6964.89,7208.05,149950],["2019-03-22",7190.68,7294.89,7069.1,7190.68,171280],["2019-03-25",7121.21,7121.21,6964.89,6964.89,205030],["2019-03-26",7016.99,7077.78,6964.89,6999.62,156700],["2019-03-27",7112.52,7112.52,7016.99,7069.1,62980],["2019-03-28",7051.73,7268.84,7051.73,7242.79,104150],["2019-03-29",7190.68,7260.16,7173.31,7173.31,27060],["2019-04-01",7208.05,7242.79,7121.21,7182.0,61370],["2019-04-02",7182.0,7208.05,6947.52,6999.62,131380],["2019-04-03",6999.62,7034.36,6964.89,6982.26,149280],["2019-04-04",6964.89,7069.1,6964.89,6964.89,90830],["2019-04-05",7034.36,7121.21,6982.26,7095.15,117370],["2019-04-08",7103.84,7208.05,7034.36,7095.15,104130],["2019-04-09",7112.52,7112.52,6999.62,7016.99,131610],["2019-04-10",6982.26,7077.78,6964.89,7060.42,174110],["2019-04-11",7086.47,7086.47,7016.99,7051.73,55580],["2019-04-12",7034.36,7069.1,6990.94,7025.68,45630],["2019-04-16",7025.68,7025.68,6921.47,6921.47,119160],["2019-04-17",6912.78,6947.52,6817.25,6825.94,117700],["2019-04-18",6808.57,6808.57,6600.14,6686.99,201400],["2019-04-19",6608.83,6765.15,6608.83,6765.15,40040],["2019-04-22",6773.83,6773.83,6608.83,6686.99,41330],["2019-04-23",6739.09,6739.09,6600.14,6600.14,85810],["2019-04-24",6600.14,6686.99,6600.14,6686.99,35750],["2019-04-25",6686.99,6739.09,6686.99,6695.67,124460],["2019-04-26",6704.36,6704.36,6608.83,6634.88,122890],["2019-05-02",6634.88,6643.56,6461.19,6478.56,179200],["2019-05-03",6443.82,6548.04,6443.82,6478.56,41470],["2019-05-06",6417.77,6417.77,6218.03,6218.03,175580],["2019-05-07",6270.14,6278.82,6226.71,6252.77,47940],["2019-05-08",6218.03,6287.5,6165.92,6287.5,54450],["2019-05-09",6339.61,6391.72,6270.14,6383.03,46580],["2019-05-10",6374.35,6409.09,6252.77,6383.03,102400],["2019-05-13",6452.51,6565.4,6383.03,6383.03,102490],["2019-05-14",6426.45,6504.61,6383.03,6504.61,40960],["2019-05-15",6513.3,6643.56,6513.3,6600.14,130330],["2019-05-16",6574.09,6626.2,6548.04,6548.04,39110],["2019-05-17",6548.04,6582.77,6530.67,6548.04,58010],["2019-05-20",6548.04,6634.88,6539.35,6634.88,58230],["2019-05-21",6652.25,6686.99,6617.51,6617.51,100970],["2019-05-22",6669.62,6695.67,6582.77,6652.25,119510],["2019-05-23",6678.3,6678.3,6582.77,6582.77,70090],["2019-05-24",6582.77,6634.88,6565.4,6565.4,103050],["2019-05-27",6565.4,6608.83,6548.04,6591.46,24870],["2019-05-28",6634.88,6634.88,6565.4,6591.46,49750],["2019-05-29",6582.77,6773.83,6582.77,6652.25,249230],["2019-05-30",6721.72,6721.72,6591.46,6600.14,89690],["2019-05-31",6600.14,6600.14,6513.3,6600.14,94110],["2019-06-03",6583.87,6723.1,6325.29,6325.29,103790],["2019-06-04",6484.41,6484.41,6305.4,6454.58,54810],["2019-06-05",6524.2,6524.2,6375.01,6444.63,29790],["2019-06-06",6444.63,6444.63,6285.51,6335.23,29080],["2019-06-07",6365.07,6404.85,6335.23,6404.85,35400],["2019-06-10",6464.52,6464.52,6345.18,6404.85,17700],["2019-06-11",6365.07,6563.98,6365.07,6563.98,119500],["2019-06-12",6563.98,6563.98,6464.52,6484.41,30590],["2019-06-13",6484.41,6544.09,6394.91,6404.85,36280],["2019-06-14",6384.96,6404.85,6295.45,6295.45,42430],["2019-06-17",6295.45,6365.07,6265.61,6275.56,45860],["2019-06-18",6275.56,6325.29,6225.83,6225.83,82810],["2019-06-19",6285.51,6285.51,6225.83,6225.83,119400],["2019-06-20",6265.61,6345.18,6225.83,6345.18,39060],["2019-06-21",6335.23,6365.07,6285.51,6325.29,24530],["2019-06-24",6345.18,6345.18,6265.61,6265.61,67070],["2019-06-25",6305.4,6305.4,6215.89,6225.83,52270],["2019-06-26",6265.61,6305.4,6245.72,6265.61,49890],["2019-06-27",6265.61,6265.61,6166.16,6196.0,79430],["2019-06-28",6196.0,6196.0,6026.92,6096.54,124860],["2019-07-01",6096.54,6205.94,6096.54,6205.94,100970],["2019-07-02",6205.94,6205.94,6116.43,6166.16,109120],["2019-07-03",6096.54,6166.16,6096.54,6146.27,46210],["2019-07-04",6146.27,6225.83,6106.49,6166.16,364330],["2019-07-05",6166.16,6345.18,6156.22,6305.4,130810],["2019-07-08",6225.83,6345.18,6205.94,6345.18,216120],["2019-07-09",6345.18,6424.74,6305.4,6345.18,181240],["2019-07-10",6345.18,6404.85,6275.56,6285.51,108340],["2019-07-11",6285.51,6285.51,6205.94,6245.72,89620],["2019-07-12",6245.72,6365.07,6225.83,6265.61,125800],["2019-07-15",6235.78,6355.12,6235.78,6325.29,96830],["2019-07-16",6355.12,6404.85,6325.29,6365.07,127620],["2019-07-17",6345.18,6345.18,6205.94,6245.72,259210],["2019-07-18",6205.94,6245.72,6166.16,6176.11,109240],["2019-07-19",6285.51,6285.51,6166.16,6196.0,106867],["2019-07-22",6186.05,6245.72,6116.43,6166.16,127230],["2019-07-23",6166.16,6245.72,6156.22,6186.05,98990],["2019-07-24",6186.05,6205.94,6126.38,6136.32,176447],["2019-07-25",6136.32,6196.0,6116.43,6126.38,77060],["2019-07-26",6126.38,6166.16,6096.54,6146.27,67290],["2019-07-29",6126.38,6186.05,6026.92,6026.92,159294],["2019-07-30",5987.14,6026.92,5668.89,5678.83,350530],["2019-07-31",5678.83,5678.83,5559.49,5559.49,259310],["2019-08-01",5559.49,5569.44,5430.2,5440.14,258994],["2019-08-02",5420.25,5609.22,5320.8,5549.54,164140],["2019-08-05",5549.54,5569.44,5450.09,5509.76,57640],["2019-08-06",5450.09,5450.09,5310.85,5340.69,213060],["2019-08-07",5340.69,5370.53,5271.07,5320.8,120670],["2019-08-08",5330.75,5688.78,5330.75,5688.78,472550],["2019-08-09",6076.65,6076.65,5768.34,5927.47,485830],["2019-08-12",5907.58,5907.58,5748.45,5768.34,152450],["2019-08-13",5698.73,5698.73,5569.44,5569.44,271140],["2019-08-14",5629.11,5668.89,5450.09,5589.33,205990],["2019-08-15",5489.87,5728.56,5440.14,5708.67,118960],["2019-08-16",5688.78,5907.58,5688.78,5808.13,188920],["2019-08-19",5808.13,5867.8,5718.62,5808.13,126650],["2019-08-20",5808.13,5847.91,5748.45,5808.13,143660],["2019-08-21",5808.13,5828.02,5728.56,5728.56,171410],["2019-08-22",5768.34,5768.34,5658.94,5668.89,127370],["2019-08-23",5668.89,5927.47,5668.89,5867.8,253860],["2019-08-26",5867.8,6026.92,5828.02,5947.36,268460],["2019-08-27",5947.36,5987.14,5907.58,5937.42,324370],["2019-08-28",5927.2,6008.95,5886.32,5937.42,193580],["2019-08-29",5927.2,5947.64,5804.56,5804.56,216310],["2019-08-30",5825.0,6090.71,5825.0,6070.27,337350],["2019-09-03",6070.27,6213.34,5968.07,5968.07,375300],["2019-09-04",5937.42,6111.14,5937.42,6049.83,266200],["2019-09-05",6049.83,6152.02,5957.85,5988.51,131310],["2019-09-06",5988.51,6029.39,5968.07,5998.73,66330],["2019-09-09",5998.73,6019.17,5927.2,5957.85,93290],["2019-09-10",5957.85,5957.85,5702.37,5763.69,286460],["2019-09-11",5722.81,5784.13,5641.06,5692.15,122840],["2019-09-12",5722.81,5835.22,5722.81,5835.22,145240],["2019-09-13",5855.66,5876.1,5743.25,5835.22,124370],["2019-09-16",5763.69,5835.22,5753.47,5753.47,81120],["2019-09-17",5763.69,5825.0,5743.25,5784.13,71320],["2019-09-18",5825.0,5825.0,5722.81,5784.13,77680],["2019-09-19",5784.13,5794.35,5722.81,5763.69,105070],["2019-09-20",5804.56,5845.44,5712.59,5722.81,188310],["2019-09-23",5722.81,5773.91,5702.37,5702.37,90220],["2019-09-24",5702.37,5743.25,5692.15,5702.37,106870],["2019-09-25",5702.37,5763.69,5702.37,5722.81,50680],["2019-09-26",5763.69,5763.69,5600.18,5620.62,204520],["2019-09-27",5600.18,5692.15,5559.3,5620.62,141150],["2019-09-30",5559.3,5671.71,5559.3,5620.62,146730],["2019-10-01",5620.62,5702.37,5600.18,5641.06,35980],["2019-10-02",5641.06,5641.06,5497.99,5518.42,151380],["2019-10-03",5518.42,5589.96,5518.42,5559.3,37550],["2019-10-04",5559.3,5589.96,5528.64,5528.64,63630],["2019-10-07",5579.74,5579.74,5457.11,5518.42,167860],["2019-10-08",5518.42,5518.42,5385.57,5395.79,92630],["2019-10-09",5395.79,5457.11,5395.79,5436.67,40750],["2019-10-10",5497.99,5518.42,5406.01,5477.55,45550],["2019-10-11",5497.99,5497.99,5406.01,5436.67,60120],["2019-10-14",5436.67,5436.67,5354.92,5416.23,81530],["2019-10-15",5416.23,5416.23,5314.04,5324.26,198160],["2019-10-16",5324.26,5406.01,5191.41,5395.79,300660],["2019-10-17",5395.79,5395.79,5273.16,5293.6,159440],["2019-10-18",5273.16,5354.92,5273.16,5293.6,33320],["2019-10-21",5314.04,5314.04,5232.28,5293.6,41520],["2019-10-22",5273.16,5273.16,5170.97,5181.19,159330],["2019-10-23",5211.85,5252.72,5191.41,5211.85,74990],["2019-10-24",5211.85,5252.72,5211.85,5232.28,41020],["2019-10-25",5252.72,5385.57,5242.5,5385.57,193030],["2019-10-28",5395.79,5395.79,5324.26,5334.48,89250],["2019-10-29",5334.48,5334.48,5262.94,5262.94,144430],["2019-10-30",5252.72,5283.38,5232.28,5273.16,121620],["2019-10-31",5252.72,5273.16,5232.28,5232.28,102110],["2019-11-01",5314.04,5314.04,5232.28,5252.72,74540],["2019-11-04",5262.94,5283.38,5232.28,5242.5,146300],["2019-11-05",5252.72,5283.38,5242.5,5252.72,50700],["2019-11-06",5252.72,5385.57,5252.72,5344.7,131040],["2019-11-07",5314.04,5385.57,5314.04,5344.7,134580],["2019-11-08",5375.35,5375.35,5273.16,5273.16,96890],["2019-11-11",5273.16,5314.04,5222.06,5232.28,139770],["2019-11-12",5232.28,5252.72,5222.06,5222.06,73390],["2019-11-13",5222.06,5262.94,5211.85,5211.85,117390],["2019-11-14",5211.85,5252.72,5170.97,5211.85,92020],["2019-11-15",5232.28,5232.28,4966.58,4966.58,125190],["2019-11-18",5109.65,5109.65,5007.46,5027.9,302490],["2019-11-19",5058.56,5109.65,5058.56,5089.21,172870],["2019-11-20",5099.43,5109.65,5058.56,5058.56,77960],["2019-11-21",5068.77,5068.77,4976.8,5027.9,98530],["2019-11-22",5027.9,5375.35,4905.27,5375.35,227760],["2019-11-25",5273.16,5273.16,5068.77,5130.09,78870],["2019-11-26",5109.65,5109.65,4966.58,5017.68,132650],["2019-11-27",5017.68,5017.68,4956.36,4976.8,44040],["2019-11-28",5017.68,5017.68,4925.7,4946.14,59890],["2019-11-29",5007.46,5007.46,4874.61,4946.14,91470],["2019-12-02",4905.27,4915.49,4864.39,4864.39,75130],["2019-12-03",4874.61,4874.61,4792.85,4833.73,96150],["2019-12-04",4833.73,4905.27,4823.51,4833.73,145350],["2019-12-05",4905.27,4905.27,4833.73,4895.05,65840],["2019-12-06",4854.17,4905.27,4854.17,4895.05,14840],["2019-12-09",4905.27,4956.36,4884.83,4925.7,50240],["2019-12-10",4925.7,5027.9,4884.83,5027.9,78810],["2019-12-11",4966.58,5201.63,4966.58,5201.63,148640],["2019-12-12",5201.63,5314.04,5150.53,5303.82,75600],["2019-12-13",5211.85,5324.26,5211.85,5232.28,104590],["2019-12-16",5252.72,5283.38,5150.53,5283.38,58940],["2019-12-17",5283.38,5303.82,5150.53,5211.85,32120],["2019-12-18",5160.75,5324.26,5160.75,5324.26,228680],["2019-12-19",5354.92,5354.92,5232.28,5314.04,148630],["2019-12-20",5242.5,5334.48,5242.5,5303.82,126380],["2019-12-23",5314.04,5334.48,5273.16,5314.04,99130],["2019-12-24",5314.04,5314.04,5232.28,5314.04,81780],["2019-12-25",5365.13,5365.13,5242.5,5334.48,34720],["2019-12-26",5314.04,5487.77,5293.6,5395.79,92970],["2019-12-27",5395.79,5600.18,5395.79,5518.42,219460],["2019-12-30",5549.08,5733.03,5518.42,5610.4,237610],["2019-12-31",5620.62,5692.15,5518.42,5569.52,128340],["2020-01-02",5518.42,5722.81,5477.55,5600.18,197200],["2020-01-03",5600.18,5722.81,5600.18,5722.81,347650],["2020-01-06",5763.69,5763.69,5620.62,5620.62,55180],["2020-01-07",5702.37,5702.37,5559.3,5559.3,53900],["2020-01-08",5569.52,5569.52,5334.48,5436.67,80310],["2020-01-09",5436.67,5538.86,5436.67,5518.42,43430],["2020-01-10",5559.3,5610.4,5518.42,5518.42,62780],["2020-01-13",5518.42,5610.4,5436.67,5589.96,34110],["2020-01-14",5600.18,5600.18,5436.67,5487.77,11840],["2020-01-15",5518.42,5518.42,5375.35,5406.01,44510],["2020-01-16",5375.35,5477.55,5375.35,5416.23,57770],["2020-01-17",5375.35,5538.86,5375.35,5457.11,68150],["2020-01-20",5477.55,5497.99,5457.11,5457.11,14250],["2020-01-21",5395.79,5508.21,5395.79,5487.77,12870],["2020-01-22",5497.99,5497.99,5395.79,5477.55,22900],["2020-01-30",5477.55,5477.55,5334.48,5395.79,55180],["2020-01-31",5354.92,5375.35,5211.85,5211.85,116550],["2020-02-03",4854.17,5181.19,4854.17,5181.19,158860],["2020-02-04",5170.97,5303.82,5109.65,5191.41,120870],["2020-02-05",5191.41,5273.16,5058.56,5109.65,60580],["2020-02-06",5109.65,5140.31,5058.56,5140.31,30060],["2020-02-07",5150.53,5201.63,5109.65,5170.97,118060],["2020-02-10",5170.97,5273.16,5109.65,5170.97,152640],["2020-02-11",5211.85,5211.85,5140.31,5191.41,17870],["2020-02-12",5191.41,5283.38,5140.31,5191.41,190620],["2020-02-13",5140.31,5211.85,5140.31,5191.41,37800],["2020-02-14",5191.41,5232.28,5170.97,5232.28,48140],["2020-02-17",5232.28,5232.28,5191.41,5191.41,56950],["2020-02-18",5211.85,5273.16,5170.97,5232.28,169080],["2020-02-19",5222.06,5222.06,5170.97,5170.97,96330],["2020-02-20",5273.16,5273.16,5150.53,5150.53,51250],["2020-02-21",5150.53,5211.85,5140.31,5170.97,88750],["2020-02-24",5109.65,5109.65,4987.02,4997.24,236250],["2020-02-25",4905.27,5007.46,4905.27,4956.36,79510],["2020-02-26",4905.27,4987.02,4884.83,4987.02,46620],["2020-02-27",4987.02,4987.02,4895.05,4966.58,16530],["2020-02-28",4966.58,4966.58,4823.51,4864.39,200730],["2020-03-02",4864.39,4905.27,4751.98,4772.42,167630],["2020-03-03",4803.07,4935.92,4803.07,4935.92,99830],["2020-03-04",4935.92,4935.92,4905.27,4905.27,14510],["2020-03-05",4905.27,5068.77,4905.27,5007.46,84010],["2020-03-06",5007.46,5109.65,5007.46,5109.65,116800],["2020-03-09",4751.98,4854.17,4751.98,4751.98,179560],["2020-03-10",4751.98,4823.51,4598.69,4751.98,65330],["2020-03-11",4803.07,4803.07,4598.69,4598.69,117830],["2020-03-12",4537.37,4537.37,4281.89,4312.55,377590],["2020-03-13",4016.19,4189.91,4016.19,4169.48,216470],["2020-03-16",4241.01,4292.11,4169.48,4271.67,152200],["2020-03-17",4169.48,4261.45,4087.72,4230.79,161090],["2020-03-18",4189.91,4332.99,4189.91,4230.79,549820],["2020-03-19",4189.91,4230.79,4169.48,4210.35,126830],["2020-03-20",4189.91,4261.45,4169.48,4261.45,71450],["2020-03-23",4169.48,4169.48,3985.53,3985.53,187560],["2020-03-24",3985.53,4128.6,3985.53,4005.97,85470],["2020-03-25",4005.97,4210.35,4005.97,4189.91,104600],["2020-03-26",4292.11,4292.11,4189.91,4189.91,68960],["2020-03-27",4189.91,4271.67,4169.48,4189.91,138880],["2020-03-30",4169.48,4169.48,4108.16,4149.04,179170],["2020-03-31",4128.6,4189.91,4128.6,4189.91,69880],["2020-04-01",4169.48,4241.01,4169.48,4200.13,48250],["2020-04-03",4200.13,4353.42,4200.13,4292.11,169680],["2020-04-06",4292.11,4486.27,4292.11,4394.3,132460],["2020-04-07",4394.3,4435.18,4384.08,4404.52,96820],["2020-04-08",4404.52,4414.74,4302.33,4404.52,190140],["2020-04-09",4404.52,4435.18,4394.3,4394.3,154880],["2020-04-10",4414.74,4414.74,4292.11,4292.11,178450],["2020-04-13",4271.67,4424.96,4271.67,4424.96,159390],["2020-04-14",4424.96,4465.84,4384.08,4445.4,48020],["2020-04-15",4445.4,4598.69,4424.96,4568.03,219580],["2020-04-16",4578.25,4843.95,4527.15,4782.63,155730],["2020-04-17",4782.63,4946.14,4741.76,4884.83,108000],["2020-04-20",4884.83,4884.83,4721.32,4803.07,132050],["2020-04-21",4711.1,4751.98,4516.93,4516.93,151030],["2020-04-22",4455.62,4700.88,4435.18,4660.0,187110],["2020-04-23",4772.42,4792.85,4660.0,4741.76,55420],["2020-04-24",4741.76,4762.2,4680.44,4711.1,29220],["2020-04-27",4670.22,5027.9,4670.22,5007.46,269100],["2020-04-28",5109.65,5252.72,4966.58,5211.85,180830],["2020-04-29",5457.11,5467.33,5211.85,5293.6,484840],["2020-05-04",5211.85,5273.16,5068.77,5211.85,325570],["2020-05-05",5211.85,5334.48,5160.75,5314.04,109790],["2020-05-06",5334.48,5559.3,5283.38,5549.08,288600],["2020-05-07",5549.08,5763.69,5497.99,5497.99,170590],["2020-05-08",5518.42,5579.74,5436.67,5487.77,188980],["2020-05-11",5538.86,5773.91,5497.99,5773.91,190420],["2020-05-12",5722.81,5794.35,5651.28,5784.13,96880],["2020-05-13",5784.13,5804.56,5671.71,5722.81,125320],["2020-05-14",5620.62,5916.98,5620.62,5743.25,155670],["2020-05-15",5722.81,5794.35,5712.59,5722.81,40330],["2020-05-18",5630.84,5712.59,5630.84,5630.84,38910],["2020-05-19",5641.06,5722.81,5620.62,5620.62,88110],["2020-05-20",5661.49,5661.49,5232.28,5559.3,56770],["2020-05-21",5549.08,5549.08,5416.23,5416.23,48220],["2020-05-22",5395.79,5620.62,5334.48,5610.4,90580],["2020-05-25",5610.4,5743.25,5518.42,5692.15,87800],["2020-05-26",5692.15,6008.95,5692.15,5968.07,1173370],["2020-05-27",6029.39,6090.71,5845.44,5845.44,182450],["2020-05-28",5753.47,5906.76,5722.81,5753.47,80910],["2020-05-29",5733.03,5906.76,5702.37,5825.0,193490],["2020-06-01",5927.2,5927.2,5743.25,5845.44,95840],["2020-06-02",5804.56,5845.44,5753.47,5763.69,142010],["2020-06-03",5763.69,5845.44,5722.81,5773.91,78670],["2020-06-04",5835.22,5927.2,5763.69,5784.13,180140],["2020-06-05",5763.69,5845.44,5763.69,5825.0,172010],["2020-06-08",5825.0,5968.07,5804.56,5927.2,390220],["2020-06-09",5927.2,6049.83,5825.0,5927.2,548200],["2020-06-10",5927.2,6131.58,5835.22,6131.58,680210],["2020-06-11",6070.27,6090.71,5743.25,5743.25,327960],["2020-06-12",5518.42,5681.93,5457.11,5518.42,434690],["2020-06-15",5579.74,5579.74,5303.82,5303.82,406010],["2020-06-16",5671.71,5671.71,5354.92,5518.42,221670],["2020-06-17",5334.48,5722.81,5334.48,5579.74,98160],["2020-06-18",5477.55,5600.18,5457.11,5579.74,122500],["2020-06-19",5538.86,5702.37,5518.42,5671.71,127610],["2020-06-22",5538.86,5661.49,5528.64,5661.49,85200],["2020-06-23",5661.49,5804.56,5620.62,5681.93,191890],["2020-06-24",5681.93,5722.81,5569.52,5651.28,108490],["2020-06-25",5559.3,5661.49,5487.77,5630.84,68890],["2020-06-26",5579.74,5589.96,5518.42,5549.08,95250],["2020-06-29",5549.08,5549.08,5365.13,5385.57,165130],["2020-06-30",5385.57,5538.86,5385.57,5477.55,180190],["2020-07-01",5477.55,5538.86,5457.11,5497.99,30110],["2020-07-02",5538.86,5600.18,5518.42,5600.18,28040],["2020-07-03",5559.3,5630.84,5559.3,5620.62,70420],["2020-07-06",5579.74,5712.59,5579.74,5712.59,66460],["2020-07-07",5722.81,5743.25,5681.93,5733.03,115160],["2020-07-08",5784.13,5835.22,5733.03,5835.22,72700],["2020-07-09",5835.22,6008.95,5835.22,5968.07,862000],["2020-07-10",5927.2,6029.39,5906.76,5916.98,570620],["2020-07-13",5968.07,5968.07,5886.32,5927.2,104470],["2020-07-14",5855.66,5947.64,5855.66,5927.2,141220],["2020-07-15",5876.1,5927.2,5876.1,5886.32,98670],["2020-07-16",5947.64,5968.07,5886.32,5886.32,55960],["2020-07-17",5886.32,6008.95,5886.32,5988.51,192260],["2020-07-20",6019.17,6172.46,5998.73,6080.49,256240],["2020-07-21",6131.58,6203.12,6131.58,6141.8,336070],["2020-07-22",6192.9,6192.9,6111.14,6131.58,170180],["2020-07-23",6090.71,6131.58,6029.39,6049.83,77090],["2020-07-24",6100.92,6100.92,5671.71,5886.32,458270],["2020-07-27",5589.96,5784.13,5589.96,5681.93,240080],["2020-07-28",5681.93,5968.07,5681.93,5937.42,185200],["2020-07-29",5927.2,5998.73,5855.66,5998.73,204470],["2020-07-30",5968.07,6335.97,5968.07,6315.53,448280],["2020-07-31",6315.53,6427.94,6213.34,6397.28,279960],["2020-08-03",6335.97,6397.28,6233.78,6325.75,415030],["2020-08-04",6376.85,6662.99,6335.97,6571.01,532560],["2020-08-05",6611.89,6642.55,6499.48,6540.35,418010],["2020-08-06",6540.35,6652.77,6427.94,6642.55,362380],["2020-08-07",6642.55,6683.43,6499.48,6499.48,235170],["2020-08-10",6499.48,6540.35,6427.94,6479.04,222440],["2020-08-11",6479.04,6519.92,6274.65,6295.09,449430],["2020-08-12",6274.65,6376.85,6274.65,6376.85,90810],["2020-08-13",6397.28,6438.16,6356.41,6376.85,80310],["2020-08-14",6335.97,6397.28,6264.43,6264.43,170370],["2020-08-17",6274.65,6622.11,6233.78,6622.11,256400],["2020-08-18",6642.55,6826.5,6601.67,6601.67,366860],["2020-08-19",6591.45,6662.99,6540.35,6540.35,150160],["2020-08-20",6560.79,6642.55,6489.26,6540.35,184860],["2020-08-21",6550.57,6714.08,6550.57,6714.08,431510],["2020-08-24",6744.74,6816.28,6724.3,6775.4,464180],["2020-08-25",6826.5,6918.47,6826.5,6898.03,522980],["2020-08-26",6846.93,7000.22,6816.28,6990.0,315000],["2020-08-27",7010.44,7143.29,6949.13,7133.07,3834417],["2020-08-28",7184.17,7245.49,7071.76,7071.76,1534750],["2020-08-31",7071.76,7122.86,6928.69,6949.13,495610],["2020-09-01",6949.13,7184.17,6898.03,7153.51,467110],["2020-09-03",7365.16,7365.16,7142.93,7153.51,551660],["2020-09-04",7026.53,7206.42,6984.2,7153.51,307690],["2020-09-07",7153.51,7195.84,7090.02,7111.18,232450],["2020-09-08",7058.27,7174.68,7058.27,7111.18,144450],["2020-09-09",7090.02,7333.41,7047.69,7280.5,505900],["2020-09-10",7238.17,7386.32,7238.17,7343.99,175370],["2020-09-11",7343.99,7470.98,7343.99,7449.81,176110],["2020-09-14",7407.48,7513.31,7354.57,7354.57,209160],["2020-09-15",7343.99,7428.65,7301.66,7301.66,256320],["2020-09-16",7291.08,7386.32,7291.08,7375.74,548740],["2020-09-17",7375.74,7407.48,7269.92,7280.5,308240],["2020-09-18",7322.83,7386.32,7269.92,7365.16,153710],["2020-09-21",7365.16,7407.48,7333.41,7343.99,292000],["2020-09-22",7343.99,7343.99,7174.68,7259.33,507860],["2020-09-23",7343.99,7386.32,7195.84,7386.32,325210],["2020-09-24",7407.48,7407.48,7312.24,7365.16,53730],["2020-09-25",7312.24,7386.32,7301.66,7343.99,130400],["2020-09-28",7365.16,7407.48,7322.83,7407.48,214040],["2020-09-29",7407.48,7418.07,7375.74,7375.74,345010],["2020-09-30",7375.74,7703.78,7333.41,7703.78,522640],["2020-10-01",7883.68,7904.84,7830.77,7883.68,182700],["2020-10-02",7873.1,7883.68,7767.28,7873.1,316270],["2020-10-05",7873.1,8211.73,7830.77,8000.08,489560],["2020-10-06",8000.08,8444.53,8000.08,8306.96,450340],["2020-10-07",8306.96,8677.34,8296.38,8613.85,543690],["2020-10-08",8613.85,8846.65,8592.68,8846.65,527140],["2020-10-09",8888.98,8931.31,8603.26,8603.26,329660],["2020-10-12",8603.26,8772.58,8465.7,8465.7,383440],["2020-10-13",8465.7,8571.52,8433.95,8465.7,301580],["2020-10-14",8465.7,8677.34,8465.7,8550.35,297510],["2020-10-15",8740.83,8740.83,8486.86,8529.19,648550],["2020-10-16",8613.85,8613.85,8486.86,8529.19,351090],["2020-10-19",8529.19,8529.19,8497.44,8518.61,86640],["2020-10-20",8550.35,8814.91,8518.61,8772.58,629670],["2020-10-21",8814.91,8814.91,8656.17,8656.17,323320],["2020-10-22",8709.08,8719.67,8592.68,8613.85,139820],["2020-10-23",8613.85,9015.97,8592.68,8994.8,274470],["2020-10-26",8994.8,9269.94,8888.98,9100.62,1768840],["2020-10-27",9429.56,9429.56,9012.91,9056.76,178810],["2020-10-28",9056.76,9319.92,8990.98,9078.69,354950],["2020-10-29",8990.98,9023.87,8947.12,8990.98,72690],["2020-10-30",9056.76,9056.76,8958.08,8990.98,90450],["2020-11-02",9078.69,9100.62,9012.91,9100.62,93140],["2020-11-03",9100.62,9265.09,9100.62,9221.23,148620],["2020-11-04",9319.92,9583.07,9210.27,9539.21,175470],["2020-11-05",9583.07,9604.99,9440.53,9517.28,132440],["2020-11-06",9604.99,9933.93,9517.28,9791.39,431800],["2020-11-09",9868.15,10065.51,9868.15,10043.58,148650],["2020-11-10",10087.44,10164.19,10087.44,10087.44,142210],["2020-11-11",10087.44,10142.26,10065.51,10087.44,88620],["2020-11-12",10087.44,10131.3,10054.54,10076.47,80350],["2020-11-13",10076.47,10120.33,10076.47,10087.44,166710],["2020-11-16",10098.4,10328.66,10087.44,10328.66,271470],["2020-11-17",10964.61,10964.61,10350.59,10635.67,159180],["2020-11-18",10679.53,10679.53,10591.81,10591.81,115750],["2020-11-19",10635.67,10635.67,10219.01,10416.38,112470],["2020-11-20",10350.59,10438.31,10240.94,10438.31,151650],["2020-11-23",10438.31,10438.31,10262.87,10317.69,119690],["2020-11-24",10317.69,10591.81,10317.69,10569.88,2667810],["2020-11-25",10635.67,10679.53,10602.77,10635.67,123850],["2020-11-26",10635.67,10635.67,10471.2,10482.16,141420],["2020-11-27",10482.16,10580.84,10482.16,10547.95,176520],["2020-11-30",10635.67,10635.67,10526.02,10536.99,573234],["2020-12-01",10504.09,11271.62,10493.13,11271.62,565400],["2020-12-02",11271.62,11885.63,11271.62,11666.34,750673],["2020-12-03",11841.77,11841.77,11403.19,11622.48,125520],["2020-12-04",11425.12,11578.62,11337.4,11403.19,190990],["2020-12-07",11403.19,11841.77,11315.47,11622.48,151220],["2020-12-08",11622.48,11732.13,11556.69,11556.69,88120],["2020-12-09",11512.84,11732.13,11403.19,11534.77,126910],["2020-12-10",11578.62,11666.34,11359.33,11447.05,1294660],["2020-12-11",11556.69,11732.13,11381.26,11622.48,143200],["2020-12-14",11622.48,11951.42,11622.48,11666.34,167970],["2020-12-15",11666.34,11819.85,11622.48,11666.34,132410],["2020-12-16",11732.13,11951.42,11688.27,11929.49,354220],["2020-12-17",11841.77,11995.28,11841.77,11951.42,254200],["2020-12-18",11973.35,11995.28,11797.92,11973.35,195110],["2020-12-21",11973.35,11973.35,11819.85,11907.56,166420],["2020-12-22",11907.56,12104.93,11841.77,12061.07,144020],["2020-12-23",11907.56,12236.5,11907.56,11929.49,57740],["2020-12-24",11951.42,11973.35,11622.48,11775.99,1506800],["2020-12-25",11754.06,12039.14,11754.06,12039.14,36300],["2020-12-28",12039.14,12061.07,11841.77,11929.49,662570],["2020-12-29",11863.7,12083.0,11710.2,11754.06,435550],["2020-12-30",11885.63,12126.85,11797.92,11819.85,746550],["2020-12-31",11819.85,12170.71,11797.92,12083.0,211830],["2021-01-04",12104.93,12368.08,11951.42,12368.08,237400],["2021-01-05",12390.0,12390.0,11951.42,12368.08,64000],["2021-01-06",12280.36,12499.65,12126.85,12499.65,352200],["2021-01-07",12499.65,12587.37,12390.0,12411.93,98500],["2021-01-08",12411.93,12982.09,12411.93,12762.8,502100],["2021-01-11",12784.73,13311.03,12718.94,13289.1,148100],["2021-01-12",13486.47,14210.13,13376.82,14210.13,330800],["2021-01-13",14911.86,14911.86,14582.93,14582.93,1100380],["2021-01-14",14868.01,14868.01,14363.63,14451.35,69300],["2021-01-15",14451.35,14451.35,13903.12,14034.7,125000],["2021-01-18",13925.05,14034.7,13442.61,13596.11,139600],["2021-01-19",13552.25,13552.25,12653.16,12675.08,262900],["2021-01-20",12675.08,12675.08,12104.93,12609.3,97200],["2021-01-21",12653.16,13267.17,12653.16,13245.24,71500],["2021-01-22",13245.24,13486.47,12960.16,13135.6,73400],["2021-01-25",13135.6,13245.24,12982.09,12982.09,41700],["2021-01-26",12872.45,13091.74,12718.94,12718.94,127200],["2021-01-27",12675.08,12784.73,12565.44,12565.44,94000],["2021-01-28",12390.0,12433.86,11688.27,11951.42,346800],["2021-01-29",11512.84,12784.73,11512.84,12784.73,90200],["2021-02-01",12784.73,13486.47,12784.73,13267.17,99400],["2021-02-02",13267.17,13267.17,12872.45,13069.81,113900],["2021-02-03",13157.53,13157.53,12960.16,13047.88,81400],["2021-02-04",13047.88,13047.88,13025.95,13047.88,67700],["2021-02-05",13069.81,13376.82,13047.88,13157.53,31100],["2021-02-08",13157.53,13157.53,13047.88,13135.6,64200],["2021-02-09",13069.81,13267.17,13047.88,13245.24,39400],["2021-02-17",13376.82,13683.83,13245.24,13596.11,57200],["2021-02-18",13596.11,13596.11,13376.82,13574.18,42500],["2021-02-19",13376.82,13574.18,13157.53,13376.82,62700],["2021-02-22",13376.82,13376.82,13289.1,13332.96,35400],["2021-02-23",13376.82,13376.82,13179.46,13267.17,16400],["2021-02-24",13332.96,13332.96,13157.53,13245.24,49000],["2021-02-25",13157.53,13354.89,13091.74,13223.31,77500],["2021-02-26",13223.31,13420.68,13113.67,13354.89,60300],["2021-03-01",13376.82,13859.26,13354.89,13793.47,87600],["2021-03-02",13859.26,13881.19,13464.54,13596.11,40400],["2021-03-03",13596.11,13705.76,13464.54,13464.54,24600],["2021-03-04",13596.11,13815.4,13157.53,13376.82,28800],["2021-03-05",13376.82,13376.82,12960.16,13157.53,27400],["2021-03-08",12960.16,13245.24,12960.16,13223.31,29900],["2021-03-09",13157.53,13157.53,13004.02,13135.6,10800],["2021-03-10",13157.53,13245.24,12280.36,13245.24,71500],["2021-03-11",13245.24,13245.24,12938.24,12960.16,11900],["2021-03-12",12828.59,13047.88,12828.59,12938.24,9000],["2021-03-15",12894.38,12960.16,12675.08,12872.45,44100],["2021-03-16",12894.38,12938.24,12718.94,12938.24,46300],["2021-03-17",12938.24,12938.24,12675.08,12894.38,13200],["2021-03-18",12894.38,12938.24,12806.66,12916.31,38800],["2021-03-19",12916.31,12916.31,12718.94,12718.94,30500],["2021-03-22",12762.8,12828.59,12697.01,12718.94,38500],["2021-03-23",12718.94,12784.73,12587.37,12653.16,70400],["2021-03-24",12499.65,12499.65,12390.0,12433.86,59200],["2021-03-25",12433.86,12433.86,12368.08,12433.86,38800],["2021-03-26",12390.0,12390.0,12170.71,12192.64,25300],["2021-03-29",12214.57,12324.22,12192.64,12258.43,49100],["2021-03-30",12280.36,12280.36,11907.56,11907.56,156600],["2021-03-31",12039.14,12039.14,11732.13,11863.7,34000],["2021-04-01",12192.64,12192.64,11885.63,12192.64,43700],["2021-04-02",12192.64,12258.43,11973.35,12017.21,50300],["2021-04-05",11907.56,12017.21,11468.98,11490.91,93100],["2021-04-06",11490.91,11951.42,11490.91,11622.48,96600],["2021-04-07",11622.48,11622.48,11205.83,11293.54,144500],["2021-04-08",11293.54,11403.19,11140.04,11227.76,76400],["2021-04-09",11227.76,11227.76,10723.38,10767.24,95600],["2021-04-12",10679.53,10679.53,10394.45,10438.31,253100],["2021-04-13",10306.73,10964.61,10306.73,10833.03,142000],["2021-04-14",10854.96,11578.62,10833.03,11578.62,348600],["2021-04-15",11666.34,11666.34,11359.33,11447.05,98500],["2021-04-16",11008.46,11359.33,10964.61,11052.32,48800],["2021-04-19",11052.32,11074.25,10284.8,10964.61,161200],["2021-04-20",10547.95,10964.61,10547.95,10953.64,1859230],["2021-04-22",10745.31,10942.68,10591.81,10635.67,2560014],["2021-04-23",10635.67,10876.89,10613.74,10854.96,59100],["2021-04-26",10964.61,10964.61,10657.6,10679.53,68500],["2021-04-27",10679.53,10942.68,10372.52,10942.68,81400],["2021-04-28",11075.58,11119.89,10986.98,11075.58,34300],["2021-04-29",10986.98,11075.58,10876.22,10964.83,13900],["2021-05-04",10643.64,10854.07,10411.05,10632.56,55900],["2021-05-05",10555.03,10798.69,10555.03,10699.01,51200],["2021-05-06",10831.92,10831.92,10643.64,10643.64,15400],["2021-05-07",10643.64,10787.62,10566.11,10566.11,20100],["2021-05-10",10566.11,10566.11,10233.84,10433.2,48300],["2021-05-11",10411.05,10854.07,10411.05,10632.56,25900],["2021-05-12",10433.2,10654.71,10433.2,10543.96,13000],["2021-05-13",10566.11,10632.56,10455.35,10555.03,41700],["2021-05-14",10632.56,11097.74,10632.56,10964.83,75500],["2021-05-17",10964.83,11496.46,10920.53,11297.1,243200],["2021-05-18",11385.7,11385.7,11097.74,11252.79,55000],["2021-05-19",11252.79,11385.7,11075.58,11385.7,2056800],["2021-05-20",11385.7,11385.7,11208.49,11297.1,74800],["2021-05-21",11385.7,11673.67,11252.79,11607.21,129800],["2021-05-24",11784.42,11806.57,11407.85,11452.15,55200],["2021-05-25",11297.1,11651.51,11297.1,11651.51,81800],["2021-05-26",11407.85,11629.36,11297.1,11407.85,107100],["2021-05-27",11430.0,11629.36,11430.0,11430.0,71100],["2021-05-28",11629.36,11629.36,11230.64,11230.64,30700],["2021-05-31",11097.74,11452.15,10942.68,11452.15,83200],["2021-06-01",11452.15,11585.06,11075.58,11319.25,43200],["2021-06-02",11097.74,11474.3,11075.58,11474.3,129800],["2021-06-03",11385.7,11740.12,11297.1,11740.12,143700],["2021-06-04",11740.12,11961.63,11540.76,11828.72,7076000],["2021-06-07",11961.63,12072.39,11009.13,11850.87,113900],["2021-06-08",11961.63,12028.08,11850.87,11850.87,72900],["2021-06-09",11850.87,11961.63,11651.51,11873.03,32400],["2021-06-10",11939.48,11983.78,11850.87,11895.18,103700],["2021-06-11",11983.78,12626.17,11983.78,12581.86,158700],["2021-06-14",13445.76,13445.76,12825.53,13179.94,102000],["2021-06-15",12759.07,13179.94,12759.07,13069.19,68500],["2021-06-16",13002.74,13622.97,12736.92,12847.68,77400],["2021-06-17",12736.92,13069.19,12515.41,12847.68,95400],["2021-06-18",13069.19,13069.19,12825.53,13069.19,93100],["2021-06-21",12847.68,13290.7,12847.68,13091.34,64500],["2021-06-22",13069.19,13224.25,13002.74,13002.74,44800],["2021-06-23",13002.74,13179.94,12825.53,13091.34,55200],["2021-06-24",12936.28,13335.0,12914.13,13290.7,160800],["2021-06-25",13467.91,13467.91,13179.94,13179.94,339000],["2021-06-28",13202.1,13445.76,13179.94,13423.61,90000],["2021-06-29",13467.91,13512.21,13135.64,13445.76,86800],["2021-06-30",13512.21,13512.21,13290.7,13290.7,37300],["2021-07-01",13290.7,13335.0,13091.34,13202.1,27200],["2021-07-02",13268.55,13622.97,12980.58,13290.7,152800],["2021-07-05",13069.19,13312.85,13069.19,13069.19,93100],["2021-07-06",13091.34,13600.82,13091.34,13091.34,87400],["2021-07-07",13002.74,13135.64,12980.58,13113.49,56200],["2021-07-08",13157.79,13556.51,13091.34,13091.34,180000],["2021-07-09",13179.94,13357.15,13135.64,13135.64,24400],["2021-07-12",13135.64,13135.64,12227.44,12869.83,75900],["2021-07-13",12736.92,13423.61,12736.92,13423.61,120200],["2021-07-14",13401.46,13423.61,13069.19,13246.4,2229814],["2021-07-15",13290.7,13379.31,13268.55,13335.0,36700],["2021-07-16",13423.61,14265.35,13312.85,14265.35,184600],["2021-07-19",15040.64,15040.64,14265.35,14398.26,156200],["2021-07-20",14154.6,14398.26,14132.45,14154.6,19000],["2021-07-21",14154.6,14176.75,13955.24,14176.75,43500],["2021-07-22",14176.75,14730.53,14176.75,14509.01,92700],["2021-07-23",14531.17,14531.17,14132.45,14221.05,29900],["2021-07-26",13955.24,14597.62,13955.24,14398.26,84000],["2021-07-27",14509.01,14509.01,14221.05,14265.35,49300],["2021-07-28",14176.75,14398.26,14176.75,14287.5,21200],["2021-07-29",14353.96,14353.96,14176.75,14353.96,35700],["2021-07-30",14464.71,14952.04,14464.71,14929.89,146400],["2021-08-02",14929.89,15173.55,14841.28,15129.25,105700],["2021-08-03",15151.4,15395.06,14841.28,15284.31,93500],["2021-08-04",15262.15,15262.15,14952.04,15062.79,66200],["2021-08-05",14952.04,14952.04,14841.28,14885.58,99100],["2021-08-06",14796.98,14952.04,14420.41,14686.22,120100],["2021-08-09",14686.22,15062.79,14442.56,15062.79,111300],["2021-08-10",15173.55,15395.06,15062.79,15284.31,144800],["2021-08-11",15395.06,16170.35,15395.06,15993.14,310900],["2021-08-12",15993.14,16170.35,14885.58,16037.45,258900],["2021-08-13",15727.33,15926.69,15417.21,15838.09,100300],["2021-08-16",15838.09,16059.6,15461.52,15948.84,189200],["2021-08-17",15926.69,15993.14,15505.82,15505.82,319200],["2021-08-18",15284.31,15505.82,14420.41,14442.56,362400],["2021-08-19",13755.88,14841.28,13755.88,14398.26,172000],["2021-08-20",14398.26,14752.68,14398.26,14509.01,74900],["2021-08-23",14398.26,14509.01,14287.5,14309.65,79400],["2021-08-24",14088.14,14265.35,13645.12,13933.08,116400],["2021-08-25",13933.08,14486.86,13733.72,14376.11,32000],["2021-08-26",14398.26,15284.31,14398.26,14664.07,70400],["2021-08-27",14664.07,14863.43,14486.86,14730.53,39900],["2021-08-30",14730.53,15084.95,14730.53,14952.04,54000],["2021-08-31",14863.43,15062.79,14841.28,14841.28,89400],["2021-09-01",14730.53,15062.79,14619.77,14819.13,81900],["2021-09-06",14907.74,15084.95,14863.43,14952.04,67500],["2021-09-07",14974.19,14974.19,14531.17,14531.17,225100],["2021-09-08",14553.32,14553.32,13534.36,14265.35,75400],["2021-09-09",14176.75,14398.26,13955.24,14132.45,36000],["2021-09-10",14132.45,15107.1,14132.45,15107.1,248000],["2021-09-13",16059.6,16059.6,15527.97,15948.84,360900],["2021-09-14",15948.84,15948.84,15062.79,15173.55,116000],["2021-09-15",15173.55,15173.55,14819.13,15062.79,342800],["2021-09-16",15084.95,15084.95,14597.62,15062.79,140500],["2021-09-17",15040.64,15062.79,14730.53,15062.79,1118600],["2021-09-20",15062.79,15062.79,14619.77,14841.28,132100],["2021-09-21",14774.83,14774.83,14154.6,14509.01,174300],["2021-09-22",14309.65,14619.77,14065.99,14575.47,514200],["2021-09-23",14398.26,14597.62,14065.99,14088.14,1699900],["2021-09-24",14287.5,14287.5,13910.93,14132.45,98900],["2021-09-27",14088.14,14176.75,13645.12,13645.12,1162400],["2021-09-28",13512.21,13578.67,13290.7,13445.76,157600],["2021-09-29",13445.76,13467.91,12936.28,13024.89,197700],["2021-09-30",13113.49,13622.97,13091.34,13512.21,128700],["2021-10-01",13800.18,13800.18,13069.19,13246.4,187412],["2021-10-04",13202.1,13224.25,12936.28,13179.94,205500],["2021-10-05",12914.13,13246.4,12914.13,13157.79,75400],["2021-10-06",13113.49,13157.79,13002.74,13157.79,145200],["2021-10-07",13224.25,13711.57,13224.25,13556.51,201400],["2021-10-08",13622.97,13844.48,13622.97,13844.48,250500],["2021-10-11",13955.24,14043.84,13711.57,13711.57,261900],["2021-10-12",13711.57,13733.72,13445.76,13512.21,610700],["2021-10-13",13711.57,13733.72,13379.31,13512.21,356400],["2021-10-14",13622.97,13622.97,13290.7,13401.46,1507800],["2021-10-15",13423.61,13600.82,13290.7,13423.61,994300],["2021-10-18",13933.08,14353.96,13844.48,14353.96,1509700],["2021-10-19",14287.5,14376.11,14176.75,14176.75,622000],["2021-10-20",14288.38,15159.07,14288.38,15114.42,1537500],["2021-10-21",15605.58,15627.91,15159.07,15248.38,951100],["2021-10-22",15248.38,15516.28,15203.72,15382.33,481700],["2021-10-25",15248.38,15293.03,15025.12,15069.77,610800],["2021-10-26",14958.14,15940.47,14757.21,15851.17,1122300],["2021-10-27",15895.82,16186.05,15672.56,15873.49,762400],["2021-10-28",15806.52,15918.14,15672.56,15873.49,450000],["2021-10-29",15851.17,15851.17,15672.56,15739.54,665100],["2021-11-01",15761.86,16074.42,15761.86,15962.79,1201000],["2021-11-02",16052.1,16052.1,15873.49,15962.79,642200],["2021-11-03",16074.42,16342.33,15873.49,16074.42,708600],["2021-11-04",16029.77,16052.1,15739.54,15851.17,575400],["2021-11-05",15851.17,16409.31,15828.84,16186.05,1121500],["2021-11-08",17304.36,17304.36,17304.36,17304.36,638500],["2021-11-09",18344.19,18344.19,17461.31,18167.62,1437700],["2021-11-10",17971.42,17971.42,17677.13,17755.61,867600],["2021-11-11",17696.75,18246.09,17500.55,18049.9,596200],["2021-11-12",17932.18,17971.42,17422.08,17579.03,807200],["2021-11-15",17323.98,17461.31,17265.12,17422.08,643200],["2021-11-16",17265.12,18226.47,16715.78,17265.12,921800],["2021-11-17",17108.16,17265.12,16951.21,17186.64,1298200],["2021-11-18",17225.88,17775.23,16990.45,17696.75,1091100],["2021-11-19",17657.51,17677.13,17186.64,17265.12,875100],["2021-11-22",17225.88,17500.55,16715.78,17500.55,649600],["2021-11-23",17461.31,17461.31,16853.11,17343.6,439700],["2021-11-24",17343.6,17618.27,17186.64,17461.31,752700],["2021-11-25",17500.55,18128.38,17500.55,17932.18,1181800],["2021-11-26",17971.42,17991.04,17598.65,17775.23,455900],["2021-11-29",16951.21,17775.23,16951.21,17618.27,911600],["2021-11-30",17579.03,17735.99,17500.55,17559.41,952300],["2021-12-01",17461.31,17579.03,17225.88,17579.03,425800],["2021-12-02",17461.31,17814.46,17265.12,17618.27,896300],["2021-12-03",17657.51,17657.51,17108.16,17186.64,460400],["2021-12-06",17108.16,17265.12,16696.16,16696.16,789500],["2021-12-07",16794.25,17186.64,16755.01,16990.45,225400],["2021-12-08",17186.64,17186.64,16872.73,16970.83,141400],["2021-12-09",17147.4,17147.4,16872.73,16970.83,96600],["2021-12-10",17108.16,17108.16,16813.87,16872.73,240700],["2021-12-13",16970.83,17579.03,16794.25,17343.6,476500],["2021-12-14",17579.03,17579.03,17108.16,17206.26,174200],["2021-12-15",17343.6,17971.42,17343.6,17520.17,510800],["2021-12-16",17323.98,18010.66,17265.12,17579.03,371200],["2021-12-17",17853.7,17853.7,17343.6,17539.79,189600],["2021-12-20",17461.31,17657.51,17068.93,17539.79,470900],["2021-12-21",17539.79,17539.79,17265.12,17265.12,1385000],["2021-12-22",17284.74,17284.74,16990.45,16990.45,199300],["2021-12-23",16990.45,17461.31,16499.96,17186.64,507100],["2021-12-24",17265.12,17618.27,17186.64,17461.31,263300],["2021-12-27",17657.51,17657.51,17147.4,17422.08,129300],["2021-12-28",17382.84,17422.08,17167.02,17422.08,587600],["2021-12-29",17422.08,17422.08,17108.16,17225.88,967340],["2021-12-30",17186.64,17265.12,17108.16,17147.4,88400],["2021-12-31",17068.93,17225.88,17068.93,17068.93,141400],["2022-01-04",17245.5,17343.6,17049.31,17068.93,217500],["2022-01-05",16951.21,17068.93,16833.49,16872.73,338700],["2022-01-06",16951.21,16951.21,16755.01,16755.01,172100],["2022-01-07",16696.16,17068.93,16460.72,16990.45,539200],["2022-01-10",16833.49,17108.16,16598.06,16755.01,298200],["2022-01-11",16755.01,16755.01,16362.63,16362.63,284800],["2022-01-12",16284.15,16284.15,15518.99,15852.52,339400],["2022-01-13",15891.76,16284.15,15891.76,15891.76,142900],["2022-01-14",15852.52,15891.76,15577.85,15577.85,161300],["2022-01-17",15597.47,15793.66,15303.17,15303.17,179500],["2022-01-18",15185.46,15303.17,14773.45,14773.45,223200],["2022-01-19",14773.45,14989.26,14773.45,14832.31,98100],["2022-01-20",15008.88,15597.47,14793.07,15597.47,303900],["2022-01-21",15617.09,15656.32,15362.03,15381.65,46200],["2022-01-24",15381.65,15499.37,14989.26,15185.46,68800],["2022-01-25",15048.12,15420.89,14793.07,15401.27,96800],["2022-01-26",15460.13,15891.76,15303.17,15401.27,57300],["2022-01-27",15401.27,15401.27,15106.98,15303.17,78800],["2022-01-28",15479.75,15479.75,15126.6,15322.79,47500],["2022-02-07",15852.52,15852.52,14910.79,15577.85,242600],["2022-02-08",15617.09,16284.15,15577.85,16284.15,203600],["2022-02-09",16323.39,16441.1,16009.48,16205.67,76900],["2022-02-10",16186.05,16480.34,15734.8,16166.43,124500],["2022-02-11",16087.95,16087.95,15950.62,15989.86,80000],["2022-02-14",15989.86,16284.15,15852.52,15970.24,152100],["2022-02-15",15970.24,16029.09,15734.8,15970.24,54700],["2022-02-16",15931.0,16127.19,15911.38,15970.24,48900],["2022-02-17",16009.48,16872.73,15931.0,16755.01,705300],["2022-02-18",16774.63,17147.4,16284.15,16872.73,575600],["2022-02-21",16696.16,17068.93,16480.34,16872.73,497200],["2022-02-22",16480.34,16656.92,16323.39,16656.92,251800],["2022-02-23",16558.82,16990.45,16499.96,16853.11,226300],["2022-02-24",16833.49,16833.49,16087.95,16205.67,301500],["2022-02-25",16303.77,16794.25,16303.77,16617.68,559030],["2022-02-28",16519.58,16617.68,16480.34,16598.06,147200],["2022-03-01",16441.1,16598.06,16362.63,16460.72,166300],["2022-03-02",16421.48,16421.48,16087.95,16284.15,258900],["2022-03-03",16539.2,17422.08,16323.39,17422.08,1469200],["2022-03-04",17657.51,18049.9,17343.6,17461.31,3214200],["2022-03-07",17304.36,18108.76,17147.4,17892.94,2156100],["2022-03-08",17834.08,17834.08,17500.55,17500.55,2840800],["2022-03-09",17304.36,18716.96,16872.73,18716.96,3227100],["2022-03-10",18834.68,19148.59,18422.67,18560.0,1361500],["2022-03-11",18442.29,19070.11,18324.57,18716.96,1295900],["2022-03-14",18461.91,18716.96,17461.31,17461.31,1911500],["2022-03-15",17343.6,17657.51,17088.55,17265.12,857000],["2022-03-16",17343.6,17853.7,17265.12,17539.79,875500],["2022-03-17",17539.79,17539.79,17225.88,17461.31,906300],["2022-03-18",17579.03,17912.56,17500.55,17657.51,1460700],["2022-03-21",17775.23,17775.23,17265.12,17579.03,745600],["2022-03-22",17461.31,17657.51,17363.22,17382.84,955700],["2022-03-23",17382.84,18049.9,17363.22,17461.31,767800],["2022-03-24",17461.31,17853.7,17343.6,17637.89,1759900],["2022-03-25",17637.89,18049.9,17539.79,17677.13,824500],["2022-03-28",17677.13,18206.85,17637.89,17892.94,835200],["2022-03-29",17971.42,18638.48,17932.18,18520.77,2347800],["2022-03-30",18422.67,19030.87,17892.94,18187.23,2394000],["2022-03-31",18422.67,18422.67,18030.28,18069.52,658000],["2022-04-01",17951.8,18226.47,17696.75,18148.0,1117800],["2022-04-04",18246.09,18403.05,18010.66,18148.0,855700],["2022-04-05",18148.0,18560.0,18030.28,18049.9,795900],["2022-04-06",17932.18,18246.09,17657.51,17657.51,1084500],["2022-04-07",17853.7,17853.7,17068.93,17068.93,1470300],["2022-04-08",17108.16,17245.5,16480.34,16480.34,930600],["2022-04-12",16598.06,16951.21,16323.39,16499.96,564000],["2022-04-13",16519.58,17029.69,16499.96,16931.59,477000],["2022-04-14",16990.45,17441.7,16911.97,17206.26,905200],["2022-04-15",17304.36,17480.93,16480.34,17402.46,831300],["2022-04-18",17382.84,18226.47,17323.98,18128.38,1561400],["2022-04-19",18246.09,19266.3,18049.9,18481.53,2826700],["2022-04-20",18442.29,19187.83,18167.62,18442.29,1706800],["2022-04-21",18403.05,19011.25,17971.42,18560.0,1483600],["2022-04-22",18795.44,18795.44,17461.31,18560.0,3023900],["2022-04-25",18442.29,18442.29,17265.12,17265.12,1632400],["2022-04-26",16323.39,17775.23,16068.33,17696.75,1776000],["2022-04-27",17539.79,18049.9,16892.35,17912.56,718100],["2022-04-28",17716.37,18756.2,17716.37,18363.81,1180900],["2022-04-29",18246.09,19305.54,18226.47,19089.73,2282700],["2022-05-04",19266.3,20404.23,19227.07,20404.23,3562000],["2022-05-05",20796.62,20914.34,19697.93,20561.19,1582100],["2022-05-06",20404.23,21345.97,19619.45,20678.91,1741100],["2022-05-09",20129.56,20325.76,19246.69,19246.69,2913300],["2022-05-10",17932.18,20168.8,17932.18,20168.8,1737400],["2022-05-11",20011.84,20325.76,19521.36,20051.08,637300],["2022-05-12",19619.45,20404.23,18658.1,18658.1,1723900],["2022-05-13",18461.91,18795.44,17363.22,17363.22,2171100],["2022-05-16",17735.99,17912.56,16205.67,16244.91,1540200],["2022-05-17",15695.56,17186.64,15185.46,17167.02,1245000],["2022-05-18",17186.64,18030.28,16598.06,16990.45,926800],["2022-05-19",16676.54,18049.9,16519.58,17461.31,1503100],["2022-05-20",17461.31,17814.46,17186.64,17284.74,616700],["2022-05-23",17579.03,17579.03,16598.06,16892.35,622300],["2022-05-24",16990.45,17088.55,16598.06,16970.83,398000],["2022-05-25",17127.78,18148.0,17088.55,18148.0,757200],["2022-05-26",18422.67,18756.2,18128.38,18403.05,577900],["2022-05-27",18442.29,19403.64,18108.76,18815.06,893300],["2022-05-30",19030.87,19423.26,18638.48,18952.39,611800],["2022-05-31",18873.92,19227.07,18599.24,18638.48,1308900],["2022-06-01",18461.91,19619.45,18206.85,19580.22,1083500],["2022-06-02",19619.45,19658.69,19227.07,19423.26,747500],["2022-06-03",19384.02,20404.23,19148.59,20011.84,1221700],["2022-06-06",19815.65,21189.01,19815.65,20757.38,2086600],["2022-06-07",20482.71,21110.53,20090.32,21071.29,1902500],["2022-06-08",21189.01,21581.4,20600.43,20600.43,1108300],["2022-06-09",20521.95,21581.4,20090.32,21542.16,1758400],["2022-06-10",20835.86,21306.73,20051.08,20051.08,1075600],["2022-06-13",18677.72,19423.26,18658.1,18658.1,916000],["2022-06-14",17696.75,18952.39,17696.75,18716.96,937800],["2022-06-15",18834.68,18834.68,17441.7,17971.42,1149600],["2022-06-16",18442.29,19227.07,18246.09,19109.35,800500],["2022-06-17",18638.48,19815.65,18285.33,19697.93,692400],["2022-06-20",20011.84,20011.84,18638.48,18638.48,735900],["2022-06-21",18461.91,19207.45,17716.37,17892.94,709200],["2022-06-22",18403.05,18403.05,16656.92,16656.92,1142700],["2022-06-23",16656.92,17775.23,16637.3,17775.23,414900],["2022-06-24",17834.08,18167.62,17382.84,17382.84,254800],["2022-06-27",17735.99,17971.42,17461.31,17618.27,302500],["2022-06-28",17677.13,17814.46,17206.26,17265.12,821300],["2022-06-29",17696.75,18387.35,17480.93,18214.7,322600],["2022-06-30",18624.75,18624.75,17977.31,17977.31,238700],["2022-07-01",17696.75,17912.56,16984.56,17912.56,397800],["2022-07-04",18085.21,18106.79,17480.93,17696.75,3561900],["2022-07-05",17092.47,17675.17,16617.68,16833.49,1019240],["2022-07-06",16401.86,16725.59,15668.1,15668.1,408700],["2022-07-07",15624.93,15927.07,15171.72,15365.96,388600],["2022-07-08",15754.42,15883.91,15560.19,15754.42,1784400],["2022-07-11",15732.84,15754.42,15322.79,15711.26,405100],["2022-07-12",15732.84,16401.86,15538.61,16401.86,210700],["2022-07-13",16401.86,16617.68,15754.42,16531.35,219600],["2022-07-14",16423.45,16423.45,16078.14,16186.05,210900],["2022-07-15",16272.38,16445.03,15883.91,16056.56,288900],["2022-07-18",16186.05,16186.05,15883.91,16056.56,274700],["2022-07-19",16099.72,16272.38,15970.24,16272.38,141400],["2022-07-20",16574.52,17049.31,16293.96,16876.66,342700],["2022-07-21",16876.66,16876.66,16423.45,16531.35,247300],["2022-07-22",16531.35,16833.49,16229.21,16229.21,275000],["2022-07-25",16229.21,16229.21,15797.59,16056.56,257000],["2022-07-26",16099.72,16099.72,15862.33,15883.91,287300],["2022-07-27",15581.77,15754.42,15495.45,15754.42,284900],["2022-07-28",16186.05,16229.21,15970.24,16078.14,267400],["2022-07-29",16229.21,16380.28,16078.14,16164.47,307900],["2022-08-01",16358.7,16358.7,15905.49,16315.54,1100400],["2022-08-02",16380.28,16380.28,16099.72,16186.05,828000],["2022-08-03",16142.89,16660.84,15948.65,16617.68,1306900],["2022-08-04",16617.68,16790.33,16509.77,16509.77,2550700],["2022-08-05",16509.77,16531.35,16293.96,16315.54,842800],["2022-08-08",16315.54,16704.0,16250.79,16596.1,1363200],["2022-08-09",16790.33,16833.49,16596.1,16617.68,707700],["2022-08-10",16574.52,16617.68,16445.03,16466.61,646200],["2022-08-11",16552.93,16617.68,16186.05,16337.12,725600],["2022-08-12",16250.79,16401.86,16164.47,16250.79,872600],["2022-08-15",16380.28,16380.28,16229.21,16272.38,1056200],["2022-08-16",16272.38,16531.35,16207.63,16272.38,514700],["2022-08-17",16358.7,16380.28,15689.68,15797.59,1589100],["2022-08-18",15689.68,15797.59,14977.49,15797.59,2015150],["2022-08-19",15560.19,15840.75,15387.54,15776.0,9040354],["2022-08-22",15711.26,15754.42,15430.7,15754.42,16021800],["2022-08-23",15495.45,15754.42,15473.86,15754.42,6260142],["2022-08-24",15581.77,15776.0,15581.77,15732.84,5923618],["2022-08-25",15711.26,16186.05,15624.93,15970.24,1752800],["2022-08-26",15927.07,16142.89,15754.42,15754.42,1386530],["2022-08-29",15624.93,16078.14,15150.14,16078.14,1301700],["2022-08-30",16099.72,16229.21,15840.75,15840.75,478800],["2022-08-31",15883.91,15883.91,15603.35,15797.59,900000],["2022-09-05",15797.59,15991.82,15603.35,15603.35,323250],["2022-09-06",15603.35,15668.1,15495.45,15646.52,917427],["2022-09-07",15711.26,15711.26,15106.98,15646.52,1115500],["2022-09-08",15365.96,15581.77,15193.31,15495.45,671200],["2022-09-09",15473.86,15668.1,15063.82,15668.1,764600],["2022-09-12",15409.12,15754.42,15409.12,15538.61,265700],["2022-09-13",15452.28,15538.61,15387.54,15495.45,2714700],["2022-09-14",15150.14,15517.03,15150.14,15495.45,655900],["2022-09-15",15495.45,15538.61,15452.28,15495.45,294800],["2022-09-16",15365.96,15517.03,15236.47,15473.86,542800],["2022-09-19",15279.63,15387.54,14891.17,14891.17,449700],["2022-09-20",14891.17,15603.35,14459.54,15603.35,1169400],["2022-09-21",15430.7,15538.61,15150.14,15538.61,383000],["2022-09-22",15517.03,15517.03,15128.56,15344.38,279000],["2022-09-23",15365.96,15970.24,15258.05,15927.07,2159300],["2022-09-26",15624.93,15646.52,15128.56,15214.89,600000],["2022-09-27",15214.89,15581.77,14459.54,15581.77,2533700],["2022-09-28",15315.42,15581.77,14871.49,15559.57,843800],["2022-09-29",15537.38,15537.38,14893.69,14893.69,335600],["2022-09-30",14693.92,15692.75,14405.37,15692.75,1252700],["2022-10-03",15670.56,15692.75,15204.43,15226.63,816814],["2022-10-04",15248.83,15692.75,14915.88,15692.75,551000],["2022-10-05",15492.99,15714.95,15337.61,15714.95,536000],["2022-10-06",15692.75,15714.95,15404.2,15714.95,409000],["2022-10-07",15426.4,15670.56,14871.49,15670.56,585100],["2022-10-10",15204.43,15737.14,15204.43,15737.14,253000],["2022-10-11",15559.57,15670.56,15137.85,15137.85,248600],["2022-10-12",15226.63,15670.56,15137.85,15670.56,220400],["2022-10-13",15382.0,15626.16,15382.0,15537.38,108000],["2022-10-14",15581.77,15692.75,15537.38,15692.75,297600],["2022-10-17",15692.75,15848.13,15359.81,15692.75,141400],["2022-10-18",15714.95,15714.95,15603.97,15692.75,118400],["2022-10-19",15559.57,15692.75,15426.4,15426.4,760800],["2022-10-20",15337.61,15603.97,15337.61,15559.57,125460],["2022-10-21",15537.38,15537.38,15093.45,15115.65,400000],["2022-10-24",15115.65,15470.79,14449.76,15470.79,379100],["2022-10-25",15137.85,15359.81,14649.53,15315.42,190300],["2022-10-26",15315.42,15492.99,14871.49,15492.99,906000],["2022-10-27",15049.06,15448.59,15004.67,15226.63,1064700],["2022-10-28",15182.24,15515.18,15182.24,15470.79,641200],["2022-10-31",15470.79,15470.79,15248.83,15448.59,249400],["2022-11-01",15426.4,15537.38,15271.02,15470.79,564100],["2022-11-02",15470.79,15470.79,15271.02,15404.2,91600],["2022-11-03",15248.83,15404.2,15248.83,15404.2,59900],["2022-11-04",15248.83,15359.81,15093.45,15359.81,143300],["2022-11-07",15337.61,15337.61,14849.29,14849.29,121700],["2022-11-08",14915.88,15337.61,14738.31,15337.61,481600],["2022-11-09",15049.06,15271.02,14893.69,14893.69,10265620],["2022-11-10",14915.88,15004.67,14116.82,14116.82,112600],["2022-11-11",14161.21,15071.26,13761.68,15071.26,541400],["2022-11-14",14627.33,14871.49,14072.43,14871.49,3540020],["2022-11-15",14250.0,14605.14,13850.46,14605.14,2781420],["2022-11-16",13761.68,14649.53,13628.5,14649.53,1030000],["2022-11-17",14649.53,14649.53,14116.82,14494.15,273400],["2022-11-18",14205.6,14605.14,13850.46,14605.14,291300],["2022-11-21",14605.14,14605.14,13983.64,13983.64,796400],["2022-11-22",14028.03,14605.14,13783.87,14605.14,512600],["2022-11-23",14094.62,14405.37,14094.62,14294.39,3814200],["2022-11-24",14205.6,14205.6,13783.87,13783.87,187300],["2022-11-25",13850.46,14294.39,13850.46,14294.39,823400],["2022-11-28",14338.78,14383.17,13894.86,14294.39,2318200],["2022-11-29",14205.6,14250.0,13894.86,14250.0,314800],["2022-11-30",14250.0,14250.0,13983.64,14005.84,93100],["2022-12-01",14005.84,14183.41,13983.64,14183.41,181400],["2022-12-02",14183.41,14227.8,13917.05,14227.8,176400],["2022-12-05",14205.6,14272.19,14072.43,14072.43,7011485],["2022-12-06",14139.01,14871.49,13961.44,14560.74,1467100],["2022-12-07",14471.96,14494.15,14116.82,14116.82,1102700],["2022-12-08",14139.01,14383.17,13983.64,13983.64,772000],["2022-12-09",14094.62,14205.6,13317.75,14205.6,385000],["2022-12-12",14250.0,14250.0,13717.29,13828.27,575700],["2022-12-13",13828.27,13961.44,13539.72,13872.66,3598900],["2022-12-14",13983.64,13983.64,13761.68,13872.66,453000],["2022-12-15",13872.66,13872.66,13317.75,13828.27,2244530],["2022-12-16",13672.89,13783.87,13450.93,13739.48,1700900],["2022-12-19",13761.68,13761.68,13362.15,13539.72,1036900],["2022-12-20",13317.75,13672.89,13051.4,13672.89,293700],["2022-12-21",13184.58,13495.32,12873.83,13495.32,5077100],["2022-12-22",13473.13,13584.11,13206.77,13495.32,176600],["2022-12-23",13339.95,13406.54,13184.58,13406.54,1052400],["2022-12-26",13384.34,13450.93,13029.2,13450.93,1813900],["2022-12-27",13162.38,13428.73,13051.4,13406.54,365000],["2022-12-28",13184.58,13428.73,13184.58,13317.75,61600],["2022-12-29",13362.15,13450.93,13140.18,13450.93,802800],["2022-12-30",13450.93,13473.13,13228.97,13473.13,39300],["2023-01-03",13339.95,13450.93,13117.99,13406.54,98000],["2023-01-04",13317.75,13406.54,13273.36,13362.15,69400],["2023-01-05",13317.75,13739.48,13228.97,13739.48,382400],["2023-01-06",13717.29,13717.29,13473.13,13495.32,2179600],["2023-01-09",13384.34,13539.72,13384.34,13495.32,83300],["2023-01-10",13406.54,13672.89,13362.15,13672.89,227000],["2023-01-11",13495.32,13539.72,13406.54,13450.93,282300],["2023-01-12",13450.93,13561.91,13362.15,13450.93,105000],["2023-01-13",13428.73,13584.11,13428.73,13517.52,37200],["2023-01-16",13450.93,13517.52,13317.75,13450.93,107000],["2023-01-17",13317.75,13517.52,13317.75,13517.52,65600],["2023-01-18",13539.72,13539.72,13384.34,13450.93,44800],["2023-01-19",13473.13,13539.72,13339.95,13539.72,111900],["2023-01-27",13539.72,13584.11,13384.34,13539.72,1011800],["2023-01-30",13450.93,13539.72,13406.54,13450.93,1120900],["2023-01-31",13450.93,13495.32,13317.75,13473.13,156600],["2023-02-01",13473.13,13495.32,13317.75,13317.75,127800],["2023-02-02",13317.75,13406.54,13184.58,13406.54,5058600],["2023-02-03",13406.54,13406.54,13295.56,13339.95,855000],["2023-02-06",13362.15,13362.15,13117.99,13206.77,464800],["2023-02-07",13206.77,13317.75,13051.4,13206.77,757600],["2023-02-08",13029.2,13362.15,12873.83,13362.15,415400],["2023-02-09",13317.75,13317.75,12873.83,12873.83,13061500],["2023-02-10",12873.83,13251.16,12873.83,13251.16,1145200],["2023-02-13",13273.36,13273.36,12873.83,13162.38,4341000],["2023-02-14",13228.97,13228.97,12896.02,13095.79,196900],["2023-02-15",13140.18,13251.16,12984.81,13251.16,266400],["2023-02-16",13251.16,13251.16,13073.59,13228.97,841400],["2023-02-17",13228.97,13228.97,12962.61,13095.79,90200],["2023-02-20",13095.79,13251.16,12918.22,13251.16,1107800],["2023-02-21",13228.97,14161.21,12962.61,14139.01,8534700],["2023-02-22",14139.01,14427.57,14072.43,14072.43,441500],["2023-02-23",14072.43,14116.82,13517.52,13939.25,188200],["2023-02-24",13761.68,13761.68,13539.72,13761.68,82300],["2023-02-27",13584.11,13695.09,13295.56,13317.75,211900],["2023-02-28",13317.75,13495.32,13117.99,13295.56,1124800],["2023-03-01",13095.79,13295.56,12918.22,13095.79,133000],["2023-03-02",13095.79,13206.77,12896.02,12896.02,159600],["2023-03-03",13073.59,13384.34,12873.83,13384.34,302200],["2023-03-06",13362.15,13384.34,13117.99,13117.99,319700],["2023-03-07",13295.56,13362.15,13095.79,13140.18,79000],["2023-03-08",13140.18,13517.52,13117.99,13406.54,611200],["2023-03-09",13495.32,13584.11,13295.56,13473.13,2574500],["2023-03-10",13295.56,13517.52,13228.97,13339.95,336900],["2023-03-13",13273.36,13273.36,13095.79,13095.79,283300],["2023-03-14",13073.59,13317.75,12873.83,13317.75,717500],["2023-03-15",13273.36,13317.75,13184.58,13317.75,2777400],["2023-03-16",13295.56,13295.56,13007.01,13273.36,1482530],["2023-03-17",13206.77,13273.36,12896.02,13273.36,375900],["2023-03-20",13184.58,13206.77,12873.83,13051.4,261700],["2023-03-21",13140.18,13140.18,12918.22,12918.22,565700],["2023-03-22",12918.22,13228.97,12785.04,13228.97,375700],["2023-03-23",13073.59,13073.59,12829.44,12873.83,977000],["2023-03-24",12851.63,12962.61,12785.04,12940.42,172400],["2023-03-27",12918.22,12918.22,12785.04,12785.04,2832500],["2023-03-28",12785.04,12940.42,12740.65,12940.42,2072200],["2023-03-29",12785.04,12940.42,12785.04,12918.22,43800],["2023-03-30",12873.83,12918.22,12785.04,12896.02,98000],["2023-03-31",12873.83,13095.79,12718.45,13095.79,354500],["2023-04-03",12896.02,13007.01,12873.83,12962.61,49500],["2023-04-04",12940.42,13206.77,12873.83,13095.79,368300],["2023-04-05",13095.79,13117.99,12984.81,12984.81,139100],["2023-04-06",12984.81,13051.4,12896.02,13051.4,3622418],["2023-04-07",13051.4,13051.4,12807.24,12829.44,209800],["2023-04-10",12829.44,12829.44,12629.67,12651.87,274000],["2023-04-11",12674.06,12696.26,12563.08,12607.47,3889000],["2023-04-12",12696.26,12696.26,12563.08,12563.08,103000],["2023-04-13",12563.08,12563.08,12452.1,12452.1,91400],["2023-04-14",12474.3,12607.47,12429.9,12540.88,115400],["2023-04-17",12452.1,12540.88,12385.51,12429.9,155400],["2023-04-18",12429.9,12540.88,12141.35,12540.88,202100],["2023-04-19",12407.71,12496.49,12341.12,12452.1,150600],["2023-04-20",12452.1,12918.22,12407.71,12829.44,440800],["2023-04-21",12785.04,12851.63,12629.67,12740.65,131300],["2023-04-24",12607.47,12607.47,12429.9,12429.9,75200],["2023-04-25",12429.9,12851.63,12385.51,12585.28,344900],["2023-04-26",12629.67,12629.67,12407.71,12563.08,98100],["2023-04-27",12518.69,12540.88,12429.9,12540.88,189200],["2023-04-28",12452.1,12540.88,12363.31,12496.49,1618300],["2023-05-04",12496.49,12563.08,12407.71,12518.69,66500],["2023-05-05",12385.51,12585.28,12341.12,12585.28,251800],["2023-05-08",12563.08,12563.08,12429.9,12518.69,3248600],["2023-05-09",12452.1,12518.69,12296.73,12429.9,337200],["2023-05-10",12429.9,12474.3,12296.73,12429.9,789000],["2023-05-11",12385.51,12429.9,12296.73,12407.71,158700],["2023-05-12",12407.71,12407.71,12296.73,12363.31,116200],["2023-05-15",12363.31,12385.51,12008.17,12363.31,353600],["2023-05-16",12363.31,12363.31,12119.16,12318.92,3083751],["2023-05-17",12163.55,12296.73,12163.55,12185.74,6004500],["2023-05-18",12185.74,12341.12,12096.96,12341.12,1613300],["2023-05-19",12318.92,12318.92,12141.35,12296.73,3299200],["2023-05-22",12207.94,12274.53,12074.76,12274.53,155100],["2023-05-23",12252.33,12363.31,12119.16,12363.31,269500],["2023-05-24",12230.14,12762.85,12207.94,12762.85,380200],["2023-05-25",12607.47,12718.45,12341.12,12718.45,1482300],["2023-05-26",12585.28,12674.06,12407.71,12429.9,235500],["2023-05-29",12429.9,12518.69,12385.51,12429.9,167800],["2023-05-30",12429.9,12940.42,12363.31,12918.22,2957500],["2023-05-31",13051.4,13295.56,12718.45,13029.2,1092500],["2023-06-01",13051.4,13206.77,12962.61,12962.61,476800],["2023-06-02",12962.61,13095.79,12873.83,12962.61,5394000],["2023-06-05",13051.4,13473.13,12962.61,13184.58,888800],["2023-06-06",13317.75,13406.54,13162.38,13184.58,1578100],["2023-06-07",13228.97,13228.97,13029.2,13095.79,495800],["2023-06-08",13051.4,13117.99,12651.87,12651.87,453000],["2023-06-09",12696.26,12873.83,12651.87,12807.24,211500],["2023-06-12",12785.04,12918.22,12785.04,12829.44,334400],["2023-06-13",12851.63,13473.13,12851.63,13317.75,5934460],["2023-06-14",13539.72,14250.0,13539.72,14139.01,6420700],["2023-06-15",14250.0,14871.49,14205.6,14449.76,7625900],["2023-06-16",14605.14,14716.12,14250.0,14383.17,1660800],["2023-06-19",14649.53,14871.49,14516.35,14738.31,2519200],["2023-06-20",14738.31,14982.47,14649.53,14782.71,551300],["2023-06-21",14960.28,15137.85,14471.96,14649.53,5602100],["2023-06-22",14605.14,15004.67,14538.55,14827.1,1025800],["2023-06-23",14938.08,15670.56,14871.49,15537.38,5186800],["2023-06-26",15670.56,16070.09,15426.4,15914.71,2504200],["2023-06-27",15981.3,16136.68,15492.99,15537.38,2484800],["2023-06-28",15626.16,16203.27,15426.4,15648.36,3138800],["2023-06-29",15759.34,15959.11,15537.38,15648.36,877500],["2023-06-30",15848.13,15848.13,15559.57,15781.54,3550400],["2023-07-03",15825.93,15936.91,15581.77,15803.73,687600],["2023-07-04",15825.93,16580.6,15714.95,16425.23,6565700],["2023-07-05",16602.8,16957.94,16580.6,16957.94,3576400],["2023-07-06",16980.14,16980.14,16136.68,16558.41,3428300],["2023-07-07",16580.6,17091.12,15981.3,17091.12,4015100],["2023-07-10",17135.51,17268.69,16824.76,17179.9,2443000],["2023-07-11",17224.29,17224.29,16691.58,16980.14,5488700],["2023-07-12",17002.33,17091.12,16380.84,16425.23,6370600],["2023-07-13",16491.82,16602.8,16203.27,16447.42,796400],["2023-07-14",16558.41,16558.41,15981.3,16092.28,1922600],["2023-07-17",16092.28,16536.21,16092.28,16469.62,2678900],["2023-07-18",16624.99,16624.99,15959.11,16092.28,5334200],["2023-07-19",16203.27,16336.44,15870.32,16247.66,7820900],["2023-07-20",16380.84,16380.84,15537.38,15936.91,3224800],["2023-07-21",15848.13,16047.89,15648.36,15759.34,994500],["2023-07-24",16003.5,16114.48,15759.34,16114.48,4116900],["2023-07-25",16269.85,16425.23,15981.3,16158.87,2709400],["2023-07-26",16292.05,16292.05,15737.14,15759.34,2967200],["2023-07-27",15781.54,15892.52,15315.42,15382.0,3242300],["2023-07-28",15515.18,15537.38,15204.43,15226.63,2145200],["2023-07-31",15204.43,15515.18,15204.43,15315.42,2061700],["2023-08-01",15426.4,15448.59,14849.29,15026.86,2108900],["2023-08-02",14915.88,15359.81,14827.1,15226.63,7779100],["2023-08-03",15226.63,15737.14,15115.65,15470.79,1774900],["2023-08-04",15448.59,15803.73,15426.4,15692.75,1689500],["2023-08-07",15936.91,16247.66,15781.54,16203.27,3342400],["2023-08-08",16514.01,16514.01,15981.3,16203.27,4599600],["2023-08-09",16380.84,16380.84,15781.54,16047.89,1814300],["2023-08-10",16047.89,16047.89,15448.59,15626.16,2655400],["2023-08-11",15714.95,15714.95,15226.63,15248.83,1605800],["2023-08-14",15271.02,15603.97,15226.63,15603.97,1788800],["2023-08-15",15603.97,15892.52,15559.57,15714.95,2011100],["2023-08-16",15714.95,15714.95,15315.42,15315.42,1755300],["2023-08-17",15315.42,15359.81,14738.31,14738.31,2758800],["2023-08-18",14716.12,14738.31,13717.29,13717.29,3086000],["2023-08-21",13624.06,14258.87,13624.06,14161.21,750100],["2023-08-22",14210.04,14210.04,13575.23,14014.72,796000],["2023-08-23",14161.21,14161.21,13990.3,14014.72,428000],["2023-08-24",14039.13,14161.21,13917.05,14039.13,8317000],["2023-08-25",14136.79,14429.79,13990.3,14161.21,744000],["2023-08-28",14307.71,14332.12,14039.13,14063.55,669600],["2023-08-29",14161.21,14429.79,14039.13,14087.96,1118500],["2023-08-30",14185.63,14698.36,14087.96,14551.86,1745000],["2023-08-31",14722.78,15089.01,14649.53,15040.18,1167000],["2023-09-05",15211.09,15406.42,15040.18,15137.85,1161900],["2023-09-06",15137.85,15137.85,14844.86,14869.27,1122200],["2023-09-07",14820.44,15382.0,14796.02,15382.0,1693300],["2023-09-08",15479.67,16065.65,15308.76,15967.99,3748800],["2023-09-11",16114.48,16114.48,15577.33,15577.33,6262900],["2023-09-12",15650.58,15870.32,15430.84,15821.49,4964300],["2023-09-13",15992.4,16358.64,15797.07,16212.14,2872100],["2023-09-14",16114.48,16260.98,15675.0,15748.24,1353700],["2023-09-15",15992.4,15992.4,15479.67,15626.16,883900],["2023-09-18",15479.67,15845.91,14918.1,14942.52,1994800],["2023-09-19",15137.85,15186.68,14649.53,15040.18,4761900],["2023-09-20",15064.6,15528.5,15015.77,15406.42,1561200],["2023-09-21",15430.84,15699.41,15137.85,15235.51,1793400],["2023-09-22",14796.02,15064.6,14283.29,14625.11,1893100],["2023-09-25",14429.79,14649.53,13624.06,13624.06,2143200],["2023-09-26",13086.91,13843.8,13038.08,13135.74,5796800],["2023-09-27",13135.74,13819.39,12452.1,13819.39,1736300],["2023-09-28",13770.56,14258.87,13501.98,13990.3,4188400],["2023-09-29",14112.38,14112.38,13624.06,14014.72,1203300],["2023-10-02",14014.72,14307.71,13770.56,13770.56,1060800],["2023-10-03",13721.72,13721.72,12867.17,13355.49,1324100],["2023-10-04",13160.16,13477.57,13086.91,13404.32,696500],["2023-10-05",13404.32,13526.4,12745.09,12745.09,2216820],["2023-10-06",12793.92,13135.74,12745.09,12940.42,5325900],["2023-10-09",12989.25,13331.07,12989.25,13111.33,2475100],["2023-10-10",13306.65,13599.65,13184.58,13306.65,2309810],["2023-10-11",13379.9,13404.32,13282.24,13379.9,523800],["2023-10-12",13526.4,13697.31,13379.9,13501.98,762400],["2023-10-13",13331.07,13501.98,13233.41,13477.57,1495920],["2023-10-16",13331.07,13453.15,13135.74,13135.74,2212916],["2023-10-17",13184.58,13355.49,12549.76,12549.76,2354120],["2023-10-18",12891.58,12891.58,11817.29,12696.26,3491400],["2023-10-19",12647.43,12647.43,12207.94,12500.93,998100],["2023-10-20",12500.93,12916.0,12207.94,12916.0,1012100],["2023-10-23",12818.34,12818.34,12403.27,12525.35,571000],["2023-10-24",12671.84,12671.84,12403.27,12525.35,338900],["2023-10-25",12647.43,12720.67,12452.1,12598.59,4567200],["2023-10-26",12378.85,12525.35,11719.62,11890.53,2547800],["2023-10-27",11890.53,12159.11,11426.63,12159.11,2969000],["2023-10-30",11841.7,12134.69,11719.62,12110.28,439500],["2023-10-31",12061.44,12061.44,11475.46,11475.46,7737830],["2023-11-01",11353.38,11963.78,11182.47,11963.78,890100],["2023-11-02",11914.95,12354.44,11768.45,12305.6,748700],["2023-11-03",12207.94,12305.6,11963.78,12012.61,351200],["2023-11-06",12012.61,12085.86,11841.7,11939.37,384700],["2023-11-07",11914.95,12159.11,11817.29,11914.95,356100],["2023-11-08",11914.95,12281.19,11866.12,12207.94,680000],["2023-11-09",12281.19,13062.5,12232.36,13062.5,3131030],["2023-11-10",13184.58,13575.23,13013.66,13013.66,2004900],["2023-11-13",13038.08,13428.73,13038.08,13208.99,749900],["2023-11-14",13282.24,13770.56,13282.24,13428.73,1894400],["2023-11-15",13892.64,13892.64,13477.57,13526.4,880800],["2023-11-16",13453.15,13819.39,13428.73,13599.65,1414800],["2023-11-17",13672.89,13917.05,13477.57,13868.22,3489000],["2023-11-20",13721.72,14478.62,13477.57,14283.29,2786800],["2023-11-21",14503.03,14942.52,14356.54,14551.86,9187186],["2023-11-22",14625.11,14796.02,14161.21,14527.45,10978800],["2023-11-23",14527.45,14527.45,13526.4,13526.4,2081500],["2023-11-24",13624.06,13624.06,12964.83,13404.32,3499450],["2023-11-27",13453.15,13819.39,13453.15,13575.23,2392140],["2023-11-28",13599.65,13721.72,13379.9,13648.48,1065700],["2023-11-29",13770.56,13770.56,13501.98,13599.65,898400],["2023-11-30",13672.89,13770.56,13428.73,13428.73,553500],["2023-12-01",13575.23,13672.89,13428.73,13526.4,434100],["2023-12-04",13697.31,13941.47,13648.48,13917.05,8752076],["2023-12-05",13941.47,14112.38,13892.64,13917.05,797700],["2023-12-06",13917.05,14600.7,13868.22,14405.37,3686200],["2023-12-07",14429.79,14698.36,14014.72,14405.37,1781500],["2023-12-08",14405.37,14405.37,14161.21,14307.71,679500],["2023-12-11",14307.71,14307.71,14063.55,14185.63,373300],["2023-12-12",14161.21,14747.19,14161.21,14649.53,1592100],["2023-12-13",14893.69,14942.52,14503.03,14503.03,2200600],["2023-12-14",14649.53,14796.02,14210.04,14210.04,554500],["2023-12-15",14185.63,14405.37,14112.38,14185.63,2851400],["2023-12-18",14161.21,14210.04,13965.88,14039.13,281000],["2023-12-19",14014.72,14210.04,13965.88,14210.04,590100],["2023-12-20",14210.04,14332.12,14161.21,14258.87,726100],["2023-12-21",14258.87,14429.79,14161.21,14405.37,338400],["2023-12-22",14454.2,14454.2,14210.04,14258.87,263300],["2023-12-25",14380.95,14844.86,14307.71,14600.7,3744600],["2023-12-26",14747.19,14747.19,14283.29,14283.29,1160700],["2023-12-27",14503.03,14503.03,14063.55,14063.55,2473900],["2023-12-28",14210.04,14356.54,14185.63,14185.63,336600],["2023-12-29",14332.12,14356.54,14161.21,14161.21,221900],["2024-01-02",14649.53,14649.53,14087.96,14087.96,532200],["2024-01-03",14039.13,14234.46,14039.13,14161.21,547500],["2024-01-04",14405.37,15137.85,14283.29,15113.43,4543000],["2024-01-05",15308.76,15479.67,15064.6,15479.67,4227400],["2024-01-08",15821.49,15870.32,15137.85,15504.08,6405600],["2024-01-09",15552.92,15552.92,15162.26,15382.0,5359600],["2024-01-10",15382.0,15870.32,15235.51,15382.0,5597300],["2024-01-11",15382.0,15528.5,14893.69,14893.69,6370900],["2024-01-12",14844.86,14844.86,14258.87,14307.71,6702200],["2024-01-15",14503.03,14503.03,13917.05,13917.05,3040500],["2024-01-16",13941.47,14039.13,13697.31,13843.8,3820900],["2024-01-17",14800.42,14800.42,14692.12,14800.42,2011600],["2024-01-18",14908.71,14944.81,14511.63,14583.83,2931800],["2024-01-19",14583.83,15089.21,14547.73,14619.92,2410200],["2024-01-22",14800.42,14872.61,14331.14,14619.92,2383600],["2024-01-23",14656.02,14944.81,14403.33,14692.12,2965500],["2024-01-24",14692.12,14800.42,14439.43,14511.63,2259200],["2024-01-25",14619.92,14728.22,14403.33,14439.43,5480800],["2024-01-26",14511.63,14511.63,14367.23,14367.23,1573500],["2024-01-29",14511.63,14511.63,14295.04,14439.43,1255500],["2024-01-30",14475.53,15017.01,14475.53,15017.01,5069400],["2024-01-31",15089.21,15089.21,14728.22,14800.42,3162400],["2024-02-01",14872.61,15702.88,14764.32,15666.78,15691700],["2024-02-02",15738.98,16352.66,15558.49,15919.47,7185200],["2024-02-05",15955.57,16352.66,15847.28,15955.57,4444400],["2024-02-06",15991.67,16316.56,15775.08,16208.26,3859700],["2024-02-07",16316.56,16388.75,16027.77,16063.87,3293800],["2024-02-15",16099.97,16172.16,15666.78,15811.18,5465700],["2024-02-16",15738.98,16388.75,15738.98,16208.26,4739200],["2024-02-19",16244.36,16424.85,15919.47,15991.67,4220500],["2024-02-20",16136.06,16533.15,15811.18,16533.15,6334900],["2024-02-21",16533.15,16749.74,16208.26,16352.66,4028800],["2024-02-22",16388.75,16497.05,16244.36,16280.46,11009400],["2024-02-23",16388.75,16605.35,15883.37,15955.57,6464500],["2024-02-26",15955.57,16388.75,15847.28,16316.56,3657800],["2024-02-27",16388.75,16460.95,16208.26,16316.56,3274500],["2024-02-28",16424.85,16821.94,16244.36,16497.05,6086900],["2024-02-29",16641.44,16641.44,15919.47,16244.36,6974200],["2024-03-01",16244.36,16533.15,16136.06,16460.95,12186500],["2024-03-04",16533.15,16749.74,16280.46,16316.56,5446600],["2024-03-05",16388.75,16388.75,16099.97,16244.36,4309200],["2024-03-06",16388.75,16388.75,15883.37,15955.57,8224900],["2024-03-07",15955.57,16099.97,15666.78,15847.28,6709400],["2024-03-08",15955.57,15955.57,15522.39,15558.49,4695200],["2024-03-11",15522.39,15702.88,15161.4,15305.8,3679200],["2024-03-12",15305.8,15775.08,15233.6,15630.68,4275700],["2024-03-13",15702.88,15955.57,15558.49,15919.47,4110600],["2024-03-14",15955.57,16533.15,15847.28,16388.75,8168900],["2024-03-15",16460.95,16497.05,15955.57,16027.77,4732700],["2024-03-18",16027.77,16172.16,15161.4,15414.09,7212700],["2024-03-19",15522.39,15991.67,15486.29,15738.98,3075700],["2024-03-20",15955.57,15991.67,15738.98,15811.18,4783000],["2024-03-21",16027.77,16208.26,15847.28,16027.77,8353800],["2024-03-22",16172.16,16244.36,15955.57,15955.57,6065900],["2024-03-25",16027.77,16208.26,15594.59,15775.08,7359400],["2024-03-26",15847.28,15991.67,15666.78,15919.47,3118800],["2024-03-27",15991.67,17002.43,15919.47,17002.43,13384500],["2024-03-28",17182.92,17182.92,16821.94,16894.13,7397900],["2024-03-29",16894.13,17146.82,16641.44,16713.64,20919300],["2024-04-01",16749.74,16858.04,16352.66,16605.35,5220700],["2024-04-02",16497.05,16785.84,16316.56,16713.64,4940200],["2024-04-03",16785.84,17146.82,16460.95,16533.15,6599100],["2024-04-04",16605.35,16605.35,16172.16,16533.15,5007400],["2024-04-05",16316.56,16785.84,16172.16,16388.75,6583300],["2024-04-08",16244.36,16388.75,15919.47,15919.47,4090800],["2024-04-09",15955.57,16136.06,15666.78,15919.47,4700100],["2024-04-10",15991.67,16099.97,15558.49,15558.49,3580800],["2024-04-11",15341.9,15630.68,15305.8,15558.49,5773200],["2024-04-12",15594.59,15955.57,15594.59,15955.57,2305800],["2024-04-15",15955.57,15955.57,14872.61,14872.61,5155900],["2024-04-16",14872.61,14944.81,14186.74,14583.83,4373400],["2024-04-17",14764.32,14800.42,14439.43,14439.43,1995400],["2024-04-19",14367.23,14547.73,13934.05,14006.25,3542600],["2024-04-22",14222.84,14403.33,14186.74,14367.23,2402700],["2024-04-23",14367.23,14403.33,14150.64,14258.94,1351100],["2024-04-24",14511.63,14764.32,14439.43,14692.12,3203700],["2024-04-25",14656.02,14692.12,14439.43,14511.63,1258800],["2024-04-26",14403.33,15053.11,14331.14,14764.32,2673800],["2024-05-02",14800.42,14800.42,14475.53,14547.73,3597700],["2024-05-03",14656.02,14728.22,14439.43,14439.43,1727400],["2024-05-06",14583.83,14980.91,14475.53,14944.81,5035700],["2024-05-07",15017.01,15414.09,14836.52,15305.8,3061700],["2024-05-08",15089.21,15666.78,15017.01,15377.99,3346700],["2024-05-09",15377.99,15486.29,15089.21,15161.4,2696700],["2024-05-10",15305.8,15377.99,14872.61,15053.11,2391700],["2024-05-13",15125.3,15341.9,14980.91,15053.11,3331800],["2024-05-14",15161.4,15233.6,15053.11,15125.3,1137300],["2024-05-15",15161.4,15630.68,15089.21,15269.7,6146300],["2024-05-16",15450.19,15450.19,15197.5,15269.7,2335700],["2024-05-17",15305.8,15666.78,15233.6,15486.29,7259100],["2024-05-20",15594.59,16533.15,15558.49,16172.16,7174400],["2024-05-21",16099.97,16280.46,15811.18,15991.67,4497000],["2024-05-22",16136.06,16352.66,15666.78,15738.98,5979900],["2024-05-23",15738.98,16136.06,15630.68,15666.78,10662900],["2024-05-24",15666.78,15811.18,14980.91,15377.99,7652200],["2024-05-27",15377.99,15486.29,15053.11,15089.21,3701500],["2024-05-28",15197.5,15377.99,15089.21,15305.8,3475400],["2024-05-29",15414.09,15522.39,15125.3,15161.4,3882400],["2024-05-30",14800.42,15486.29,14800.42,15341.9,50987700],["2024-05-31",15594.59,16136.06,15486.29,15919.47,14588700],["2024-06-03",16099.97,16136.06,15702.88,15738.98,25687700],["2024-06-04",15847.28,16280.46,15702.88,15991.67,12325100],["2024-06-05",16027.77,16208.26,15775.08,15775.08,7274400],["2024-06-06",15847.28,16244.36,15630.68,16027.77,12918000],["2024-06-07",16136.06,16749.74,15955.57,16388.75,20003200],["2024-06-10",16894.13,17507.81,16677.54,17110.73,24323800],["2024-06-11",17291.22,17291.22,16677.54,16858.04,24015800],["2024-06-12",16858.04,16858.04,16533.15,16749.74,9627400],["2024-06-13",16821.94,17074.63,16641.44,16713.64,7757100],["2024-06-14",16858.04,17074.63,16027.77,16027.77,14526800],["2024-06-17",16172.16,16569.25,16063.87,16244.36,13320950],["2024-06-18",16388.75,16460.95,16172.16,16172.16,4886000],["2024-06-19",16172.16,16388.75,16099.97,16244.36,14548708],["2024-06-20",16280.46,16316.56,15883.37,15991.67,9613500],["2024-06-21",16027.77,16424.85,15991.67,16099.97,7704366],["2024-06-24",16172.16,16172.16,15161.4,15197.5,11554000],["2024-06-25",15233.6,15991.67,15125.3,15702.88,6696500],["2024-06-26",15702.88,15955.57,15377.99,15558.49,4594700],["2024-06-27",15630.68,15666.78,15486.29,15558.49,5298200],["2024-06-28",15558.49,15919.47,15269.7,15883.37,6911200],["2024-07-01",15811.18,15847.28,15558.49,15738.98,2796600],["2024-07-02",15847.28,16063.87,15738.98,15811.18,3371800],["2024-07-03",15847.28,16136.06,15811.18,15811.18,24776300],["2024-07-04",15847.28,15919.47,15702.88,15738.98,3929100],["2024-07-05",15883.37,16208.26,15811.18,16027.77,7805100],["2024-07-08",16244.36,16388.75,16027.77,16136.06,6158000],["2024-07-09",16244.36,16280.46,16027.77,16099.97,5463200],["2024-07-10",16136.06,16172.16,15738.98,15738.98,7401100],["2024-07-11",15811.18,15955.57,15702.88,15702.88,4305800],["2024-07-12",15738.98,15847.28,15558.49,15594.59,3396900],["2024-07-15",15666.78,15738.98,15522.39,15522.39,2268500],["2024-07-16",15630.68,15811.18,15522.39,15522.39,3304000],["2024-07-17",15630.68,15702.88,14439.43,14656.02,9859700],["2024-07-18",14800.42,15017.01,14583.83,14980.91,3526500],["2024-07-19",14980.91,14980.91,14619.92,14656.02,3894000],["2024-07-22",14619.92,14836.52,14295.04,14511.63,4149300],["2024-07-23",14583.83,14692.12,14150.64,14150.64,3622200],["2024-07-24",14006.25,14439.43,13897.95,14331.14,3265900],["2024-07-25",14331.14,14403.33,14186.74,14367.23,2004700],["2024-07-26",14367.23,14439.43,14295.04,14439.43,1049400],["2024-07-29",14511.63,14619.92,14439.43,14439.43,1229700],["2024-07-30",14439.43,14692.12,14367.23,14475.53,2023100],["2024-07-31",14764.32,14764.32,14403.33,14439.43,1888200],["2024-08-01",14511.63,14547.73,13573.06,13825.75,4996300],["2024-08-02",13717.46,13934.05,13392.57,13934.05,3501300],["2024-08-05",13573.06,13681.36,12959.39,12959.39,4022200],["2024-08-06",13031.59,13212.08,12706.7,13103.78,3062600],["2024-08-07",13175.98,13248.18,12887.19,13103.78,2961200],["2024-08-08",12995.49,13356.47,12995.49,13139.88,2684300],["2024-08-09",13212.08,13500.87,13212.08,13500.87,3243100],["2024-08-12",13500.87,13717.46,13356.47,13681.36,3000100],["2024-08-13",13717.46,13717.46,13248.18,13356.47,2880500],["2024-08-14",13428.67,13464.77,13175.98,13212.08,1819800],["2024-08-15",13248.18,13356.47,12995.49,13067.68,2273100],["2024-08-16",13139.88,13717.46,13067.68,13609.16,5544200],["2024-08-19",13681.36,13934.05,13681.36,13861.85,4535200],["2024-08-20",13934.05,13934.05,13645.26,13861.85,7925500],["2024-08-21",13861.85,14078.44,13789.66,13861.85,3210300],["2024-08-22",13934.05,13934.05,13753.56,13825.75,3018000],["2024-08-23",13825.75,13861.85,13609.16,13717.46,3524000],["2024-08-26",13825.75,14006.25,13681.36,13717.46,3118600],["2024-08-27",13681.36,13789.66,13573.06,13573.06,2546400],["2024-08-28",13573.06,13609.16,13320.37,13356.47,4556400],["2024-08-29",13356.47,13428.67,13248.18,13248.18,2165300],["2024-08-30",13284.28,13428.67,13212.08,13356.47,1884300],["2024-09-04",13248.18,13356.47,13175.98,13284.28,1616800],["2024-09-05",13356.47,13500.87,13248.18,13320.37,2488900],["2024-09-06",13392.57,13464.77,13320.37,13428.67,2304900],["2024-09-09",13392.57,13428.67,13284.28,13356.47,2285800],["2024-09-10",13392.57,13464.77,13067.68,13067.68,3193400],["2024-09-11",13077.61,13155.22,12922.39,12961.19,1940100],["2024-09-12",13000.0,13155.22,12961.19,13038.81,1530500],["2024-09-13",13000.0,13155.22,13000.0,13038.81,973000],["2024-09-16",13038.81,13155.22,12922.39,12922.39,1363100],["2024-09-17",12883.58,13038.81,12844.78,13038.81,1442000],["2024-09-18",13077.61,13426.87,13000.0,13310.45,2766200],["2024-09-19",13310.45,13426.87,13271.64,13349.25,1138900],["2024-09-20",13426.87,13543.28,13310.45,13388.06,2504000],["2024-09-23",13465.67,13465.67,13271.64,13349.25,1395600],["2024-09-24",13349.25,13426.87,13232.84,13426.87,1897000],["2024-09-25",13543.28,13659.7,13388.06,13543.28,3034100],["2024-09-26",13582.09,13737.31,13582.09,13659.7,2835324],["2024-09-27",13776.12,13776.12,13504.48,13659.7,2969900],["2024-09-30",13698.51,13776.12,13582.09,13776.12,3612700],["2024-10-01",13737.31,13853.73,13659.7,13659.7,3223800],["2024-10-02",13620.9,13737.31,13543.28,13543.28,1647200],["2024-10-03",13543.28,13659.7,13271.64,13310.45,2159700],["2024-10-04",13310.45,13349.25,13232.84,13271.64,1099600],["2024-10-07",13310.45,13426.87,13232.84,13271.64,816600],["2024-10-08",13310.45,13543.28,13232.84,13426.87,1141000],["2024-10-09",13504.48,13582.09,13426.87,13504.48,1187300],["2024-10-10",13543.28,13582.09,13388.06,13388.06,1056100],["2024-10-11",13388.06,13737.31,13388.06,13659.7,5740600],["2024-10-14",13776.12,13814.93,13543.28,13582.09,2474300],["2024-10-15",13582.09,13659.7,13349.25,13349.25,1610300],["2024-10-16",13349.25,13504.48,13271.64,13426.87,1309100],["2024-10-17",13426.87,13504.48,13271.64,13426.87,1556600],["2024-10-18",13426.87,13543.28,13349.25,13388.06,1091600],["2024-10-21",13426.87,13426.87,13155.22,13155.22,2166300],["2024-10-22",13077.61,13271.64,13038.81,13116.42,1111100],["2024-10-23",13116.42,13155.22,13038.81,13077.61,1002100],["2024-10-24",13116.42,13116.42,12883.58,12883.58,1136600],["2024-10-25",12922.39,13038.81,12883.58,12922.39,858700],["2024-10-28",12961.19,13038.81,12922.39,13000.0,711500],["2024-10-29",13038.81,13310.45,13000.0,13194.03,1758300],["2024-10-30",13232.84,13271.64,13077.61,13155.22,837100],["2024-10-31",13194.03,13194.03,13038.81,13116.42,804200],["2024-11-01",13116.42,13194.03,12961.19,12961.19,1054100],["2024-11-04",12961.19,13077.61,12767.16,12961.19,1603900],["2024-11-05",12922.39,13038.81,12883.58,12883.58,726200],["2024-11-06",13038.81,13310.45,12922.39,13232.84,2248600],["2024-11-07",13232.84,13349.25,13194.03,13271.64,1786600],["2024-11-08",13310.45,13349.25,13116.42,13155.22,2065700],["2024-11-11",13194.03,13698.51,13194.03,13582.09,10845700],["2024-11-12",13737.31,13814.93,13388.06,13426.87,3303280],["2024-11-13",13426.87,13582.09,13155.22,13310.45,5648700],["2024-11-14",13388.06,14047.76,13271.64,13892.54,15050780],["2024-11-15",13814.93,14008.96,13504.48,13543.28,6542500],["2024-11-18",13543.28,13776.12,13349.25,13349.25,4801700],["2024-11-19",13426.87,13659.7,12417.91,12456.72,9799600],["2024-11-20",12417.91,12650.75,12029.85,12185.07,6662500],["2024-11-21",12262.69,12456.72,12185.07,12340.3,2661000],["2024-11-22",12340.3,12417.91,12107.46,12223.88,3477600],["2024-11-25",12262.69,12456.72,12262.69,12379.1,2309500],["2024-11-26",12417.91,12534.33,12379.1,12456.72,2743500],["2024-11-27",12456.72,12611.94,12379.1,12456.72,2763700],["2024-11-28",12495.52,12573.13,12379.1,12379.1,1391300],["2024-11-29",12379.1,12534.33,12379.1,12417.91,2169000],["2024-12-02",12495.52,12611.94,12417.91,12456.72,3490400],["2024-12-03",12456.72,12767.16,12456.72,12495.52,2793200],["2024-12-04",12573.13,12611.94,12146.27,12379.1,2838300],["2024-12-05",12417.91,12650.75,12262.69,12573.13,3666700],["2024-12-06",12650.75,12728.36,12534.33,12534.33,2604700],["2024-12-09",12573.13,12689.55,12534.33,12611.94,2577000],["2024-12-10",12611.94,12650.75,12379.1,12456.72,3735000],["2024-12-11",12456.72,12534.33,12379.1,12379.1,2182600],["2024-12-12",12417.91,12456.72,12340.3,12340.3,2057000],["2024-12-13",12379.1,12379.1,12185.07,12262.69,2127300],["2024-12-16",12301.49,12340.3,12185.07,12223.88,13131600],["2024-12-17",12223.88,12301.49,12185.07,12223.88,3132700],["2024-12-18",12262.69,12262.69,12146.27,12223.88,9967800],["2024-12-19",12185.07,12185.07,11913.43,12029.85,5116617],["2024-12-20",12068.66,12534.33,12068.66,12262.69,5241500],["2024-12-23",12340.3,12417.91,12223.88,12301.49,2206317],["2024-12-24",12301.49,12728.36,12185.07,12534.33,6764800],["2024-12-25",12611.94,12650.75,12456.72,12573.13,5017400],["2024-12-26",12573.13,12689.55,12573.13,12611.94,3333800],["2024-12-27",12650.75,12689.55,12456.72,12573.13,3883750],["2024-12-30",12534.33,12534.33,12379.1,12379.1,5640800],["2024-12-31",12417.91,12417.91,12223.88,12340.3,6558750],["2025-01-02",12340.3,12417.91,12262.69,12417.91,1076900],["2025-01-03",12379.1,12456.72,12262.69,12262.69,6274500],["2025-01-06",12262.69,12417.91,12068.66,12107.46,2487700],["2025-01-07",12185.07,12262.69,12029.85,12107.46,1713500],["2025-01-08",12107.46,12417.91,12107.46,12340.3,1415700],["2025-01-09",12340.3,12456.72,12185.07,12340.3,1402900],["2025-01-10",12379.1,12417.91,12146.27,12146.27,2256000],["2025-01-13",12262.69,12301.49,11952.24,12146.27,1654300],["2025-01-14",12223.88,12534.33,12185.07,12456.72,2867000],["2025-01-15",12340.3,12883.58,12340.3,12805.97,5813600],["2025-01-16",12883.58,13116.42,12728.36,12883.58,4806100],["2025-01-17",13038.81,13155.22,12961.19,13000.0,3255400],["2025-01-20",13038.81,13155.22,12883.58,13038.81,3285100],["2025-01-21",13077.61,13310.45,12961.19,12961.19,2633300],["2025-01-22",12961.19,13116.42,12961.19,12961.19,2951800],["2025-01-23",13038.81,13194.03,12961.19,13194.03,2375600],["2025-01-24",13116.42,13582.09,13116.42,13582.09,8252100],["2025-02-03",13737.31,13814.93,13543.28,13620.9,5290100],["2025-02-04",13659.7,13970.15,13620.9,13931.34,5207000],["2025-02-05",13970.15,14164.18,13931.34,14086.57,5558400],["2025-02-06",14086.57,14202.99,14008.96,14047.76,5558900],["2025-02-07",14047.76,14125.37,13892.54,14008.96,4333500],["2025-02-10",13970.15,13970.15,13582.09,13582.09,3657400],["2025-02-11",13582.09,13814.93,13582.09,13737.31,3143700],["2025-02-12",13737.31,14086.57,13737.31,14008.96,4703600],["2025-02-13",14086.57,14552.24,14008.96,14397.01,5215300],["2025-02-14",14435.82,14513.43,14319.4,14358.21,3056300],["2025-02-17",14435.82,14552.24,14319.4,14358.21,3826900],["2025-02-18",14358.21,14397.01,13853.73,13853.73,7710200],["2025-02-19",13931.34,14047.76,13853.73,13970.15,2225300],["2025-02-20",13970.15,14164.18,13970.15,14125.37,2161200],["2025-02-21",14164.18,14202.99,13970.15,14125.37,2082100],["2025-02-24",14125.37,14202.99,13892.54,13970.15,2534900],["2025-02-25",14008.96,14241.79,13931.34,14241.79,2732700],["2025-02-26",14241.79,14513.43,14241.79,14435.82,4114200],["2025-02-27",14435.82,14474.63,14047.76,14319.4,2806700],["2025-02-28",14241.79,14280.6,14125.37,14241.79,2243100],["2025-03-03",14202.99,14552.24,14125.37,14358.21,2882300],["2025-03-04",14164.18,14397.01,14008.96,14358.21,3753000],["2025-03-05",14202.99,14474.63,14202.99,14202.99,2735600],["2025-03-06",14202.99,14552.24,14202.99,14435.82,2509200],["2025-03-07",14435.82,14823.88,14435.82,14629.85,3184000],["2025-03-10",14746.27,14746.27,14358.21,14435.82,1712600],["2025-03-11",14241.79,14319.4,14047.76,14125.37,2573800],["2025-03-12",14164.18,14319.4,14125.37,14280.6,1785900],["2025-03-13",14280.6,14319.4,14008.96,14202.99,2136000],["2025-03-14",14086.57,14202.99,13737.31,13737.31,1821800],["2025-03-17",13853.73,13853.73,13582.09,13620.9,1176500],["2025-03-18",13659.7,13814.93,13659.7,13776.12,912000],["2025-03-19",13776.12,13970.15,13698.51,13931.34,845401],["2025-03-20",13970.15,13970.15,13659.7,13814.93,554900],["2025-03-21",13698.51,13931.34,13698.51,13776.12,963200],["2025-03-24",13737.31,13853.73,13465.67,13582.09,856400],["2025-03-25",13659.7,13931.34,13582.09,13853.73,7600900],["2025-03-26",13892.54,14008.96,13698.51,13698.51,691900],["2025-03-27",13659.7,13776.12,13543.28,13582.09,556700],["2025-03-28",13659.7,14047.76,13465.67,14047.76,1432000],["2025-03-31",13892.54,13931.34,13659.7,13698.51,883900],["2025-04-01",13814.93,13853.73,13659.7,13776.12,5176150],["2025-04-02",13620.9,13853.73,13620.9,13737.31,950200],["2025-04-03",12805.97,13038.81,12805.97,12805.97,2469400],["2025-04-04",11913.43,12650.75,11913.43,12495.52,4866200],["2025-04-08",11641.79,11797.01,11641.79,11641.79,1195900],["2025-04-09",10826.87,11020.9,10826.87,10826.87,4405500],["2025-04-10",11564.18,11564.18,11564.18,11564.18,101300],["2025-04-11",12029.85,12301.49,11370.15,12262.69,3233000],["2025-04-14",12340.3,12534.33,12029.85,12534.33,1610700],["2025-04-15",12340.3,12883.58,12146.27,12883.58,3028100],["2025-04-16",12650.75,13271.64,12650.75,13038.81,2605100],["2025-04-17",12844.78,13077.61,12340.3,13038.81,2958600],["2025-04-18",13116.42,13814.93,12922.39,13698.51,5278900],["2025-04-21",13659.7,14164.18,13543.28,14164.18,5033300],["2025-04-22",14047.76,14202.99,13194.03,14202.99,4873900],["2025-04-23",14241.79,14746.27,14202.99,14629.85,5006700],["2025-04-24",14707.46,15522.39,14629.85,15483.58,7459600],["2025-04-25",15405.97,15949.25,15134.33,15910.45,7144900],["2025-04-28",15910.45,16298.51,15677.61,16259.7,6221700],["2025-04-29",16220.9,17385.07,16182.09,17385.07,14077900],["2025-05-05",17656.72,18588.06,17462.69,18588.06,7455100],["2025-05-06",18976.12,18976.12,17734.33,17889.55,8726500],["2025-05-07",17967.16,18238.81,17540.3,18161.19,6086900],["2025-05-08",18044.78,18665.67,17773.13,17773.13,4857400],["2025-05-09",17773.13,18471.64,17656.72,17928.36,4909500],["2025-05-12",18083.58,18083.58,17423.88,17695.52,3842100],["2025-05-13",17850.75,18626.87,17695.52,18355.22,8426500],["2025-05-14",18549.25,18549.25,17074.63,17074.63,9811200],["2025-05-15",16997.01,17462.69,16298.51,17229.85,5568100],["2025-05-16",17074.63,17229.85,16492.54,16686.57,6242100],["2025-05-19",16686.57,17268.66,16608.96,16686.57,5920800],["2025-05-20",16841.79,17850.75,16647.76,17540.3,12341500],["2025-05-21",17695.52,18005.97,17074.63,17850.75,9367900],["2025-05-22",18005.97,18200.0,16764.18,17035.82,15958100],["2025-05-23",16997.01,17656.72,16802.99,17074.63,5844300],["2025-05-26",17385.07,18238.81,16764.18,17967.16,19006500],["2025-05-27",18083.58,19208.96,17734.33,19131.34,26850550],["2025-05-28",19519.4,19558.21,18161.19,18316.42,14793200],["2025-05-29",18394.03,18432.84,17035.82,17035.82,23240900],["2025-05-30",16841.79,17268.66,16026.87,16608.96,13940700],["2025-06-02",17317.16,17462.69,16686.57,17462.69,6560000],["2025-06-03",17511.19,17511.19,17026.12,17511.19,8151600],["2025-06-04",17462.69,17511.19,17171.64,17462.69,5818500],["2025-06-05",17462.69,17462.69,16929.1,16929.1,9444900],["2025-06-06",16929.1,17268.66,16832.09,17123.13,4282300],["2025-06-09",17171.64,17171.64,16347.01,16492.54,6069700],["2025-06-10",16347.01,16638.06,16298.51,16347.01,4405300],["2025-06-11",16589.55,16589.55,16201.49,16250.0,7650300],["2025-06-12",16250.0,16600.0,16150.0,16250.0,4236100],["2025-06-13",16250.0,16650.0,16050.0,16400.0,9754100],["2025-06-16",16500.0,17300.0,16500.0,16750.0,8501700],["2025-06-17",16850.0,16850.0,16350.0,16500.0,6304200],["2025-06-18",16650.0,16850.0,16550.0,16550.0,9184700],["2025-06-19",16700.0,16800.0,16250.0,16250.0,6300200],["2025-06-20",16300.0,16600.0,16000.0,16250.0,11159200],["2025-06-23",16400.0,16650.0,16200.0,16200.0,6067800],["2025-06-24",16300.0,16350.0,16050.0,16050.0,7052100],["2025-06-25",16100.0,16150.0,15850.0,15850.0,6069500],["2025-06-26",15900.0,15950.0,15450.0,15800.0,8505400],["2025-06-27",15900.0,15950.0,15600.0,15600.0,2974000],["2025-06-30",15650.0,16250.0,15650.0,16050.0,5982600],["2025-07-01",16150.0,16150.0,15750.0,15750.0,4160700],["2025-07-02",15800.0,16100.0,15650.0,15900.0,9568100],["2025-07-03",15900.0,17000.0,15800.0,17000.0,24826500],["2025-07-04",17400.0,17400.0,16800.0,16800.0,12577100],["2025-07-07",16900.0,17050.0,16400.0,16550.0,17822100],["2025-07-08",16800.0,17250.0,16550.0,16900.0,17157900],["2025-07-09",17150.0,17200.0,16600.0,16700.0,13252500],["2025-07-10",16850.0,17800.0,16600.0,17300.0,33603100],["2025-07-11",17450.0,17450.0,16950.0,17000.0,9332700],["2025-07-14",17100.0,17250.0,16700.0,16900.0,10813200],["2025-07-15",17100.0,17350.0,16850.0,16850.0,18625800],["2025-07-16",16750.0,17700.0,16750.0,17200.0,22547900],["2025-07-17",17250.0,17650.0,17000.0,17200.0,15744900],["2025-07-18",17250.0,18200.0,17000.0,17950.0,31194000],["2025-07-21",18650.0,18950.0,18100.0,18150.0,19000500],["2025-07-22",18000.0,19400.0,17750.0,19400.0,33601100],["2025-07-23",20200.0,20600.0,19650.0,20050.0,32292900],["2025-07-24",20250.0,21450.0,19950.0,21450.0,39422700],["2025-07-25",22200.0,22950.0,21900.0,22950.0,55964100],["2025-07-28",24050.0,24550.0,24000.0,24550.0,7608200],["2025-07-29",26250.0,26250.0,22850.0,22850.0,90558277],["2025-07-30",23200.0,24400.0,22550.0,24400.0,41571000],["2025-07-31",25250.0,26100.0,24350.0,26100.0,34591300],["2025-08-01",26150.0,27900.0,24850.0,25750.0,39795100],["2025-08-04",25200.0,26550.0,25100.0,26300.0,20857400],["2025-08-05",27000.0,27000.0,24500.0,24600.0,41222000],["2025-08-06",25000.0,25500.0,24300.0,25350.0,18383600],["2025-08-07",26000.0,26150.0,24950.0,25950.0,20319500],["2025-08-08",25950.0,26250.0,24950.0,25100.0,13037000],["2025-08-11",25300.0,26300.0,25200.0,25900.0,16082100],["2025-08-12",26050.0,27700.0,26050.0,27700.0,40310800],["2025-08-13",29200.0,29600.0,28300.0,29600.0,26875500],["2025-08-14",31650.0,31650.0,31650.0,31650.0,18395500],["2025-08-15",33850.0,33850.0,33000.0,33850.0,28130100],["2025-08-18",35000.0,36200.0,33900.0,36200.0,12017100],["2025-08-19",37500.0,38650.0,34000.0,35000.0,23346400],["2025-08-20",34350.0,36050.0,32600.0,35100.0,25677800],["2025-08-21",36000.0,36000.0,33750.0,34100.0,18014300],["2025-08-22",33300.0,33500.0,31750.0,31750.0,21543700],["2025-08-25",32100.0,32400.0,29550.0,29550.0,17477500],["2025-08-26",29500.0,31500.0,29150.0,31300.0,12166500],["2025-08-27",32000.0,32200.0,30150.0,31850.0,12826600],["2025-08-28",31900.0,32150.0,31000.0,31150.0,8315300],["2025-08-29",31250.0,31800.0,30000.0,30000.0,11183500],["2025-09-03",29950.0,32100.0,29700.0,32100.0,6601900],["2025-09-04",34300.0,34300.0,32350.0,32800.0,14869700],["2025-09-05",32950.0,33050.0,31000.0,31000.0,16613500],["2025-09-08",30600.0,30800.0,28850.0,28850.0,13193375],["2025-09-09",28000.0,29000.0,27700.0,29000.0,8364400],["2025-09-10",29200.0,30900.0,28050.0,30500.0,9707600],["2025-09-11",30600.0,30600.0,28600.0,29900.0,8148000],["2025-09-12",30450.0,30800.0,29750.0,30300.0,8225800],["2025-09-15",30300.0,31800.0,29900.0,31600.0,13543900],["2025-09-16",32250.0,32250.0,30200.0,30200.0,11931500],["2025-09-17",29950.0,30450.0,29200.0,29200.0,10576900],["2025-09-18",29500.0,29650.0,29050.0,29450.0,5269100],["2025-09-19",29800.0,30400.0,29500.0,30000.0,5859850],["2025-09-22",30300.0,30300.0,28000.0,29300.0,8207500],["2025-09-23",29050.0,29900.0,28750.0,29400.0,17794800],["2025-09-24",29200.0,30050.0,28750.0,30050.0,7047300],["2025-09-25",30350.0,32150.0,30100.0,32150.0,25903000],["2025-09-26",32600.0,33150.0,30900.0,30900.0,13200900],["2025-09-29",31000.0,32450.0,30300.0,30350.0,19425750],["2025-09-30",30600.0,30750.0,28700.0,29500.0,15735118],["2025-10-01",29800.0,29800.0,29300.0,29450.0,7753900],["2025-10-02",29750.0,29750.0,28000.0,28050.0,14078100],["2025-10-03",27650.0,28500.0,27350.0,27800.0,8931725],["2025-10-06",27900.0,29250.0,27850.0,29000.0,6002700],["2025-10-07",29200.0,29200.0,27950.0,27950.0,9163700],["2025-10-08",28500.0,28500.0,26750.0,26900.0,16901500],["2025-10-09",26650.0,27700.0,26650.0,26850.0,12867900],["2025-10-10",27300.0,28200.0,27150.0,27300.0,7508500],["2025-10-13",26800.0,28200.0,26800.0,28050.0,9840900],["2025-10-14",28250.0,28950.0,27550.0,27800.0,13840200],["2025-10-15",28200.0,29400.0,28150.0,28250.0,13215400],["2025-10-16",28400.0,28650.0,27500.0,27500.0,10097500],["2025-10-17",27500.0,27900.0,27000.0,27000.0,10235600],["2025-10-20",27000.0,27200.0,25150.0,25150.0,14497500],["2025-10-21",24500.0,25150.0,23400.0,23800.0,11896000],["2025-10-22",24200.0,24300.0,23000.0,24000.0,6230400],["2025-10-23",24450.0,25650.0,24000.0,25650.0,10632100],["2025-10-24",25800.0,26000.0,24550.0,25000.0,11084900],["2025-10-27",25500.0,25900.0,23550.0,23550.0,10928800],["2025-10-28",23400.0,24900.0,22600.0,24900.0,22670100],["2025-10-29",25100.0,26100.0,24750.0,25000.0,19157000],["2025-10-30",25300.0,25300.0,24100.0,24550.0,7796200],["2025-10-31",24550.0,24600.0,23150.0,23200.0,12861000],["2025-11-03",23300.0,23400.0,21600.0,21600.0,14102300],["2025-11-04",21450.0,22950.0,20300.0,22950.0,17370100],["2025-11-05",22950.0,22950.0,21600.0,21600.0,7193800],["2025-11-06",21950.0,22400.0,21550.0,22000.0,8003300],["2025-11-07",22200.0,22450.0,20800.0,20800.0,10838500],["2025-11-10",20300.0,21250.0,20050.0,20550.0,14835300],["2025-11-11",20950.0,21000.0,19950.0,20150.0,16009000],["2025-11-12",20700.0,21550.0,20500.0,21550.0,13626400],["2025-11-13",22250.0,22750.0,21700.0,22000.0,14554800],["2025-11-14",21900.0,22650.0,21800.0,22250.0,11127200],["2025-11-17",22550.0,23000.0,22100.0,22750.0,8599600],["2025-11-18",22750.0,23650.0,22700.0,23050.0,14232800],["2025-11-19",23200.0,23300.0,22050.0,22400.0,9620500],["2025-11-20",22300.0,22800.0,21900.0,22350.0,7203100],["2025-11-21",22050.0,22500.0,21650.0,22300.0,8469700],["2025-11-24",22400.0,22750.0,22250.0,22250.0,4733700],["2025-11-25",22350.0,22400.0,21350.0,21650.0,7736100],["2025-11-26",22100.0,23150.0,21000.0,23150.0,14954700],["2025-11-27",23200.0,23300.0,22550.0,22650.0,7516900],["2025-11-28",22800.0,23300.0,22000.0,22000.0,14751500],["2025-12-01",22400.0,22800.0,22050.0,22100.0,6175100],["2025-12-02",22300.0,22300.0,21450.0,22000.0,8466700],["2025-12-03",22150.0,22900.0,22050.0,22650.0,8468900],["2025-12-04",22950.0,23750.0,22800.0,23100.0,17654600],["2025-12-05",23300.0,23350.0,22550.0,22600.0,8738900],["2025-12-08",22650.0,22650.0,21950.0,21950.0,8102100],["2025-12-09",22100.0,22200.0,21400.0,21600.0,10588500],["2025-12-10",21950.0,21950.0,21100.0,21250.0,6171300],["2025-12-11",21150.0,21600.0,21150.0,21200.0,4449600],["2025-12-12",21450.0,21450.0,19750.0,19750.0,14936200],["2025-12-15",19700.0,20050.0,19500.0,19600.0,4952100],["2025-12-16",19650.0,20600.0,19100.0,20350.0,6123200],["2025-12-17",20350.0,20450.0,20000.0,20000.0,2798100],["2025-12-18",20200.0,20450.0,19950.0,20100.0,2810100],["2025-12-19",20300.0,20450.0,20000.0,20000.0,4302000],["2025-12-22",20150.0,20950.0,20150.0,20800.0,5450000],["2025-12-23",20850.0,21500.0,20700.0,20800.0,6601200],["2025-12-24",20750.0,21200.0,20550.0,20800.0,4043700],["2025-12-25",21000.0,21500.0,20600.0,20600.0,6165700],["2025-12-26",20550.0,20700.0,19750.0,20150.0,7075700],["2025-12-29",20200.0,20600.0,20150.0,20300.0,3223000],["2025-12-30",20300.0,20550.0,20250.0,20250.0,8970175],["2025-12-31",20350.0,20450.0,19900.0,19950.0,7873800],["2026-01-05",20050.0,20100.0,19000.0,19600.0,11035600],["2026-01-06",19500.0,20000.0,19100.0,19700.0,5190218],["2026-01-07",19950.0,20550.0,19850.0,20550.0,8305800],["2026-01-08",20800.0,21000.0,20450.0,20600.0,9014600],["2026-01-09",20650.0,20700.0,19650.0,19750.0,8310000],["2026-01-12",19700.0,20700.0,19200.0,20550.0,9266800],["2026-01-13",20750.0,21950.0,20550.0,21950.0,20765400],["2026-01-14",22200.0,22900.0,21650.0,22250.0,16084700],["2026-01-15",22050.0,22550.0,21600.0,21950.0,10432700],["2026-01-16",22050.0,22450.0,21750.0,21750.0,9476400],["2026-01-19",21550.0,22350.0,21500.0,21800.0,6144200],["2026-01-20",22050.0,23300.0,21950.0,23300.0,18937700],["2026-01-21",23400.0,24000.0,22500.0,22500.0,16571000],["2026-01-22",22800.0,23400.0,22300.0,22550.0,8592000],["2026-01-23",22700.0,22850.0,21500.0,21850.0,9590200],["2026-01-26",21850.0,21850.0,20350.0,20350.0,12994600],["2026-01-27",20400.0,20650.0,19950.0,20000.0,5617100],["2026-01-28",20150.0,20500.0,19850.0,20100.0,5304500],["2026-01-29",20100.0,20750.0,20100.0,20550.0,4757400],["2026-01-30",20700.0,21050.0,20550.0,20600.0,5121600],["2026-02-02",20800.0,21500.0,20600.0,21350.0,12371100],["2026-02-03",21600.0,22400.0,21600.0,22200.0,10574400],["2026-02-04",22400.0,23000.0,21900.0,22100.0,9321200],["2026-02-05",22300.0,22450.0,21600.0,21600.0,5738300],["2026-02-06",21150.0,22950.0,21050.0,22300.0,14183000],["2026-02-09",22750.0,22800.0,21700.0,22350.0,6730200],["2026-02-10",22500.0,22800.0,21900.0,22650.0,11151900],["2026-02-11",22750.0,23800.0,22750.0,23500.0,18049900],["2026-02-12",23300.0,24450.0,23300.0,24300.0,15596000],["2026-02-13",24300.0,25650.0,23900.0,24800.0,16338000],["2026-02-23",25000.0,26100.0,24300.0,25950.0,16120100],["2026-02-24",25950.0,25950.0,24850.0,24900.0,12557900],["2026-02-25",24900.0,25500.0,24600.0,24700.0,12770800],["2026-02-26",24700.0,25750.0,24450.0,25100.0,10353700],["2026-02-27",25250.0,26300.0,24950.0,25900.0,12120400],["2026-03-02",26900.0,27700.0,26500.0,27100.0,25845600],["2026-03-03",27450.0,27900.0,26300.0,27500.0,15578300],["2026-03-04",26900.0,27350.0,25600.0,25600.0,21409200],["2026-03-05",25600.0,26100.0,24600.0,25700.0,9134500],["2026-03-06",25250.0,25550.0,23950.0,24350.0,17406200],["2026-03-09",22650.0,23000.0,22650.0,22650.0,7121500],["2026-03-10",22300.0,23200.0,21500.0,21850.0,9725600],["2026-03-11",21700.0,23350.0,21700.0,23350.0,5967300],["2026-03-12",23350.0,24350.0,23200.0,24200.0,5913300],["2026-03-13",23800.0,25300.0,23800.0,24800.0,9552400],["2026-03-16",24900.0,25950.0,24400.0,25300.0,9161100],["2026-03-17",25300.0,25900.0,25050.0,25100.0,5278800],["2026-03-18",25300.0,26150.0,24900.0,25800.0,9372100],["2026-03-19",25400.0,25850.0,25150.0,25750.0,6183500],["2026-03-20",25750.0,26250.0,25250.0,25250.0,6731300],["2026-03-23",25000.0,25000.0,23500.0,23500.0,3751400],["2026-03-24",23350.0,23800.0,22450.0,23500.0,6618400],["2026-03-25",23550.0,24150.0,23450.0,23950.0,9446400],["2026-03-26",24100.0,24100.0,23550.0,23600.0,3149500],["2026-03-27",23500.0,23950.0,23350.0,23750.0,8052900],["2026-03-30",23000.0,23600.0,22850.0,23300.0,3156200],["2026-03-31",23550.0,23950.0,23400.0,23700.0,2640700],["2026-04-01",24150.0,24600.0,23700.0,24250.0,5369500],["2026-04-02",24000.0,24900.0,24000.0,24300.0,7967000],["2026-04-03",24300.0,24500.0,23750.0,23800.0,4088600],["2026-04-06",23700.0,24300.0,23450.0,23550.0,5639000],["2026-04-07",24000.0,24600.0,23550.0,24600.0,8785519],["2026-04-08",25700.0,25700.0,25100.0,25400.0,7899000],["2026-04-09",25200.0,25200.0,24650.0,24900.0,8396100],["2026-04-10",25200.0,25700.0,24750.0,25000.0,8412400],["2026-04-13",25000.0,25400.0,24850.0,25100.0,5244900],["2026-04-14",25500.0,25650.0,24700.0,24800.0,7001200],["2026-04-15",24850.0,25000.0,24300.0,24300.0,6993100],["2026-04-16",24300.0,24600.0,23100.0,23800.0,9699500],["2026-04-17",23950.0,23950.0,23400.0,23450.0,4773900],["2026-04-20",23500.0,24000.0,23250.0,23450.0,3432200],["2026-04-21",23500.0,23950.0,23400.0,23450.0,3269000],["2026-04-22",23600.0,23600.0,23000.0,23050.0,74488600],["2026-04-23",23100.0,23200.0,21600.0,22100.0,10788400],["2026-04-24",22200.0,22500.0,22000.0,22200.0,3354500],["2026-04-28",22200.0,22600.0,21550.0,21650.0,4050500],["2026-04-29",21600.0,21850.0,21300.0,21350.0,6358800],["2026-05-04",21350.0,22250.0,21300.0,21600.0,5939300],["2026-05-05",21600.0,21950.0,21300.0,21450.0,4237700],["2026-05-06",21500.0,22200.0,21450.0,21900.0,4403000],["2026-05-07",22150.0,23000.0,22050.0,22050.0,22104600],["2026-05-08",22100.0,22950.0,21700.0,22100.0,21141700],["2026-05-11",22500.0,22950.0,22250.0,22600.0,12909400],["2026-05-12",22750.0,22750.0,21950.0,22050.0,7074400],["2026-05-13",22150.0,22200.0,21500.0,22000.0,7181600],["2026-05-14",22000.0,22150.0,21550.0,21700.0,5723600],["2026-05-15",21750.0,21950.0,21450.0,21500.0,4893800],["2026-05-18",21400.0,21500.0,21000.0,21450.0,5093800],["2026-05-19",21650.0,21700.0,21200.0,21300.0,3781900],["2026-05-20",21300.0,21450.0,20000.0,20650.0,5967500],["2026-05-21",20950.0,20950.0,20450.0,20600.0,3141500],["2026-05-22",20650.0,20950.0,20200.0,20500.0,4080400],["2026-05-25",20700.0,20800.0,20400.0,20400.0,2336200],["2026-05-26",20450.0,20700.0,20450.0,20600.0,2761400],["2026-05-27",20650.0,20950.0,20600.0,20600.0,2743000],["2026-05-28",20650.0,20700.0,20150.0,20200.0,11667600],["2026-05-29",20150.0,20400.0,20000.0,20000.0,4281800],["2026-06-01",20200.0,20300.0,19850.0,19850.0,1720800],["2026-06-02",19850.0,19900.0,19250.0,19250.0,4741600],["2026-06-03",19150.0,20150.0,18950.0,19650.0,4468600],["2026-06-04",19650.0,20150.0,19450.0,20100.0,3752700],["2026-06-05",20100.0,20200.0,19500.0,19500.0,2944900],["2026-06-08",19200.0,19200.0,18500.0,18500.0,4538800],["2026-06-09",18550.0,18850.0,18400.0,18500.0,2596000],["2026-06-10",18350.0,18750.0,18350.0,18500.0,3954000],["2026-06-11",18400.0,18650.0,18350.0,18450.0,6456500],["2026-06-12",18600.0,18800.0,18450.0,18500.0,3516100],["2026-06-15",18800.0,19400.0,18800.0,18950.0,5454600],["2026-06-16",19150.0,19350.0,18900.0,18950.0,3899800],["2026-06-17",19100.0,20250.0,19000.0,20250.0,18486500],["2026-06-18",20600.0,20800.0,19900.0,19900.0,5816100],["2026-06-19",19900.0,20150.0,19200.0,19200.0,5272200],["2026-06-22",19300.0,19500.0,19050.0,19200.0,2766700],["2026-06-23",19300.0,19650.0,18750.0,18800.0,4360300],["2026-06-24",19000.0,19000.0,18350.0,18700.0,2986000],["2026-06-25",18950.0,18950.0,18500.0,18500.0,1880800],["2026-06-26",18450.0,18650.0,18350.0,18500.0,1690400],["2026-06-29",18600.0,18800.0,18500.0,18750.0,1628400],["2026-06-30",18750.0,19200.0,18750.0,19000.0,3258900],["2026-07-01",19100.0,19150.0,18900.0,18900.0,1922700],["2026-07-02",18900.0,19200.0,18800.0,18800.0,1962300],["2026-07-03",18700.0,18800.0,18550.0,18650.0,22505500],["2026-07-06",18650.0,18800.0,17350.0,17550.0,14835000],["2026-07-07",17550.0,17750.0,17200.0,17550.0,3068400],["2026-07-08",17500.0,17600.0,17300.0,17400.0,5201800],["2026-07-09",17350.0,17400.0,16750.0,16750.0,5688200],["2026-07-10",16750.0,17000.0,16200.0,16300.0,5792900],["2026-07-13",16100.0,16500.0,15200.0,15550.0,8294000],["2026-07-14",15250.0,16050.0,15250.0,15900.0,5095900],["2026-07-15",15850.0,15950.0,15000.0,15000.0,5742000],["2026-07-16",14900.0,15400.0,14400.0,15150.0,6622900],["2026-07-17",15200.0,15300.0,14700.0,14700.0,3287800],["2026-07-20",14400.0,14650.0,13700.0,13750.0,8430300],["2026-07-21",13500.0,14200.0,13500.0,13800.0,5767400],["2026-07-22",14000.0,14150.0,13600.0,13800.0,9366900],["2026-07-23",13700.0,14500.0,13050.0,14250.0,10348200],["2026-07-24",14150.0,14150.0,13450.0,13450.0,21802400],["2026-07-27",13450.0,13600.0,12700.0,12700.0,8998700],["2026-07-28",12400.0,13150.0,12400.0,13000.0,12235100],["2026-07-29",13100.0,13150.0,12650.0,12800.0,5781500],["2026-07-30",12750.0,13650.0,12750.0,13650.0,19813900],["2026-07-31",14050.0,14300.0,13650.0,13800.0,13535400],["2026-08-03",14100.0,14450.0,14000.0,14200.0,11846100],["2026-08-04",14250.0,14900.0,14100.0,14850.0,20983100],["2026-08-05",15150.0,15200.0,14550.0,14600.0,11090500],["2026-08-06",14550.0,15200.0,14400.0,14900.0,10919500],["2026-08-07",14750.0,15050.0,14600.0,14650.0,7140900],["2026-08-10",14800.0,15250.0,14700.0,15100.0,12692800],["2026-08-11",15200.0,15200.0,14800.0,14800.0,9953300],["2026-08-12",14800.0,15150.0,14750.0,14850.0,7983600],["2026-08-13",14900.0,14950.0,14300.0,14350.0,11659700],["2026-08-14",14300.0,15100.0,14300.0,14600.0,16146500],["2026-08-17",14800.0,14800.0,14400.0,14500.0,4004500],["2026-08-18",14500.0,15000.0,14500.0,14550.0,7524700],["2026-08-19",14500.0,14950.0,14350.0,14550.0,10413100],["2026-08-20",14700.0,14700.0,14250.0,14300.0,25105600],["2026-08-21",14350.0,15300.0,14300.0,15300.0,18251200],["2026-08-24",15600.0,15800.0,15350.0,15350.0,17909200],["2026-08-25",15350.0,15400.0,14900.0,14950.0,18374100],["2026-08-26",14900.0,15100.0,14700.0,14950.0,10841400],["2026-08-27",15100.0,15250.0,14850.0,14900.0,13811400],["2026-08-28",14900.0,15050.0,14700.0,14700.0,10164200],["2026-09-03",14700.0,14750.0,14400.0,14400.0,10574100],["2026-09-04",14500.0,14600.0,13900.0,13900.0,13787500],["2026-09-07",13750.0,14000.0,13500.0,13600.0,12145700],["2026-09-08",13650.0,13950.0,13550.0,13750.0,7139900],["2026-09-09",13800.0,13850.0,13500.0,13500.0,5109100],["2026-09-10",13400.0,13750.0,13350.0,13550.0,5301000],["2026-09-11",13550.0,13550.0,13000.0,13000.0,10044500],["2026-09-14",13000.0,13200.0,12250.0,12700.0,11876200],["2026-09-15",12850.0,13400.0,12850.0,13150.0,6135600],["2026-09-16",13150.0,13350.0,13000.0,13050.0,5226000],["2026-09-17",13000.0,13450.0,12950.0,13200.0,9795800],["2026-09-18",13400.0,13650.0,13250.0,13350.0,7314400],["2026-09-21",13450.0,13600.0,13100.0,13100.0,4171500],["2026-09-22",13150.0,13500.0,13150.0,13400.0,5726700],["2026-09-23",13500.0,13700.0,13250.0,13300.0,5429300],["2026-09-24",13350.0,13450.0,13100.0,13100.0,6493000],["2026-09-25",13150.0,13500.0,13100.0,13250.0,5815300],["2026-09-28",13400.0,13900.0,13400.0,13600.0,15027100],["2026-09-29",13750.0,13800.0,13500.0,13550.0,7696700],["2026-09-30",13550.0,13700.0,13150.0,13150.0,8459500],["2026-10-01",13200.0,13200.0,12800.0,13150.0,9909500],["2026-10-02",13300.0,13300.0,12700.0,12700.0,6161100]]}