{"sym":"VTO","index":false,"bars":[["2007-10-09",13828.77,13828.77,13828.77,13828.77,1000],["2007-10-10",14520.21,14520.21,14520.21,14520.21,210],["2007-10-11",15211.65,15211.65,15057.99,15211.65,548040],["2007-10-12",15826.26,15826.26,15518.95,15672.6,988430],["2007-10-15",14981.17,15365.3,14981.17,15134.82,289380],["2007-10-16",15134.82,15134.82,14750.69,14750.69,162830],["2007-10-17",14750.69,14750.69,14289.73,14289.73,191670],["2007-10-18",14289.73,14289.73,13982.42,13982.42,251450],["2007-10-19",14136.07,14597.03,13982.42,14597.03,346790],["2007-10-22",15057.99,15057.99,14597.03,14673.86,225620],["2007-10-23",14597.03,14597.03,14289.73,14443.38,304160],["2007-10-24",14750.69,14750.69,14443.38,14597.03,444460],["2007-10-25",14597.03,14750.69,14443.38,14750.69,321270],["2007-10-26",14597.03,14597.03,14366.55,14520.21,126060],["2007-10-29",14520.21,14597.03,14443.38,14597.03,240360],["2007-10-30",14289.73,14443.38,14212.9,14212.9,138500],["2007-10-31",14366.55,14520.21,14289.73,14520.21,255080],["2007-11-01",14597.03,14750.69,14597.03,14597.03,264210],["2007-11-02",14443.38,14597.03,14443.38,14443.38,126930],["2007-11-05",14443.38,14520.21,14136.07,14366.55,246250],["2007-11-06",14520.21,14520.21,14366.55,14443.38,264770],["2007-11-07",14597.03,14827.51,14443.38,14827.51,529460],["2007-11-08",14597.03,14750.69,14597.03,14597.03,106150],["2007-11-09",14597.03,14750.69,14520.21,14750.69,403180],["2007-11-12",14750.69,14750.69,14443.38,14597.03,100390],["2007-11-13",14289.73,14443.38,13905.6,13905.6,174080],["2007-11-14",13982.42,14443.38,13982.42,14366.55,70230],["2007-11-15",14059.25,14289.73,14059.25,14212.9,57330],["2007-11-16",14059.25,14136.07,14059.25,14059.25,64440],["2007-11-19",14136.07,14136.07,13982.42,14059.25,98050],["2007-11-20",13905.6,13982.42,13905.6,13905.6,63480],["2007-11-21",13521.46,13751.94,13521.46,13675.12,84100],["2007-11-22",13675.12,13905.6,13675.12,13905.6,153350],["2007-11-23",13905.6,14136.07,13905.6,14136.07,82300],["2007-11-26",14136.07,14366.55,14136.07,14212.9,47620],["2007-11-27",14136.07,14136.07,13905.6,13982.42,29950],["2007-11-28",14443.38,14443.38,14059.25,14136.07,51290],["2007-11-29",14059.25,14136.07,14059.25,14059.25,37920],["2007-11-30",14059.25,14059.25,13751.94,13828.77,76940],["2007-12-03",13828.77,14136.07,13828.77,14136.07,58600],["2007-12-04",14136.07,14136.07,14059.25,14059.25,63880],["2007-12-05",13982.42,13982.42,13751.94,13828.77,86330],["2007-12-06",13828.77,14059.25,13828.77,13905.6,39300],["2007-12-07",13982.42,14136.07,13982.42,14136.07,107630],["2007-12-10",13982.42,13982.42,13828.77,13905.6,40340],["2007-12-11",13828.77,13828.77,13675.12,13675.12,46560],["2007-12-12",13675.12,13828.77,13521.46,13675.12,60340],["2007-12-13",13751.94,13751.94,13367.81,13367.81,28540],["2007-12-14",13060.5,13367.81,13060.5,13060.5,24340],["2007-12-17",12830.02,13214.16,12830.02,12830.02,48730],["2007-12-18",12753.2,12983.68,12753.2,12830.02,51760],["2007-12-19",12983.68,13444.64,12983.68,13367.81,53190],["2007-12-20",12753.2,13214.16,12753.2,12983.68,63580],["2007-12-21",12753.2,12983.68,12753.2,12906.85,68110],["2007-12-24",13185.21,13185.21,12416.07,12965.45,35810],["2007-12-25",12635.82,12635.82,12416.07,12416.07,47420],["2007-12-26",12196.31,12525.95,12196.31,12416.07,31340],["2007-12-27",12745.7,12745.7,12525.95,12525.95,35610],["2007-12-28",12525.95,13075.33,12416.07,13075.33,43900],["2008-01-02",12745.7,12745.7,12525.95,12635.82,41240],["2008-01-03",12525.95,12525.95,12306.19,12416.07,34280],["2008-01-04",12306.19,12416.07,12196.31,12416.07,22950],["2008-01-07",12086.44,12196.31,11866.68,11866.68,26080],["2008-01-08",12086.44,12086.44,11537.05,11537.05,41530],["2008-01-09",11537.05,11646.93,11207.42,11207.42,27650],["2008-01-10",10987.67,10987.67,10658.04,10658.04,61890],["2008-01-11",10987.67,10987.67,10877.79,10877.79,52460],["2008-01-14",10438.29,10438.29,10350.39,10350.39,10240],["2008-01-15",9844.95,9844.95,9844.95,9844.95,47340],["2008-01-16",10306.44,10328.41,10108.66,10328.41,100430],["2008-01-17",10570.14,10570.14,9888.9,9998.78,68420],["2008-01-18",9844.95,10108.66,9844.95,9910.88,54920],["2008-01-21",9779.03,9779.03,9471.37,9559.27,53350],["2008-01-22",9163.72,9449.4,9119.77,9229.64,41860],["2008-01-23",8812.11,8834.09,8768.16,8768.16,47290],["2008-01-24",8790.14,9163.72,8460.51,8460.51,100250],["2008-01-25",8196.8,8790.14,8196.8,8636.31,35800],["2008-01-28",9053.84,9053.84,8900.01,9053.84,123050],["2008-01-29",9493.35,9493.35,9493.35,9493.35,32540],["2008-01-30",9954.83,9954.83,9954.83,9954.83,44710],["2008-01-31",10438.29,10438.29,9888.9,10306.44,336770],["2008-02-01",10745.94,10811.87,10548.16,10811.87,143410],["2008-02-12",10789.89,10789.89,10438.29,10438.29,60830],["2008-02-13",10328.41,10328.41,9932.85,9932.85,64730],["2008-02-14",9998.78,10350.39,9998.78,10086.68,57370],["2008-02-15",10086.68,10086.68,9888.9,9888.9,123480],["2008-02-18",9427.42,9559.27,9405.45,9559.27,174060],["2008-02-19",9559.27,9888.9,9559.27,9669.15,98210],["2008-02-20",9185.69,9559.27,9185.69,9185.69,78610],["2008-02-21",8746.19,8746.19,8746.19,8746.19,24330],["2008-02-22",8328.65,8328.65,8328.65,8328.65,103320],["2008-02-25",8614.33,8724.21,8570.38,8724.21,77200],["2008-02-26",8900.01,8900.01,8306.68,8350.63,52440],["2008-02-27",8350.63,8768.16,8350.63,8460.51,70760],["2008-02-28",8350.63,8460.51,8350.63,8350.63,51860],["2008-02-29",8130.88,8240.75,7999.02,7999.02,45660],["2008-03-03",7801.25,7801.25,7603.47,7603.47,29600],["2008-03-04",7229.89,7229.89,7229.89,7229.89,12350],["2008-03-05",6878.28,6878.28,6878.28,6878.28,14540],["2008-03-06",7207.91,7207.91,7207.91,7207.91,97260],["2008-03-07",7559.52,7559.52,7559.52,7559.52,25510],["2008-03-10",7933.1,7933.1,7471.62,7471.62,173110],["2008-03-11",7098.04,7405.69,7098.04,7098.04,93810],["2008-03-12",7251.86,7449.64,7098.04,7098.04,52230],["2008-03-13",7098.04,7251.86,7098.04,7229.89,75950],["2008-03-14",7229.89,7229.89,6922.23,7032.11,48520],["2008-03-17",6680.5,6812.36,6680.5,6680.5,64240],["2008-03-18",6350.87,6350.87,6350.87,6350.87,67600],["2008-03-19",6262.97,6592.6,6043.22,6043.22,76610],["2008-03-20",5933.34,6153.1,5933.34,5933.34,72120],["2008-03-21",5669.64,5713.59,5647.66,5647.66,121340],["2008-03-24",5383.96,5383.96,5383.96,5383.96,156090],["2008-03-25",5116.99,5116.99,5116.99,5116.99,59660],["2008-03-26",4872.26,5361.71,4872.26,5317.22,110090],["2008-03-27",5361.71,5361.71,5361.71,5361.71,79610],["2008-03-28",5406.21,5406.21,5406.21,5406.21,25720],["2008-03-31",5450.7,5450.7,5450.7,5450.7,35840],["2008-04-01",5495.2,5495.2,5495.2,5495.2,200],["2008-04-02",5495.2,5539.69,5495.2,5539.69,670],["2008-04-03",5584.19,5584.19,5584.19,5584.19,120310],["2008-04-04",5628.68,5628.68,5628.68,5628.68,15290],["2008-04-07",5739.92,5739.92,5739.92,5739.92,18770],["2008-04-08",5851.16,5851.16,5628.68,5851.16,457810],["2008-04-09",5851.16,5917.91,5739.92,5873.41,190370],["2008-04-10",5762.17,5762.17,5762.17,5762.17,44170],["2008-04-11",5650.93,5650.93,5650.93,5650.93,21660],["2008-04-16",5539.69,5539.69,5539.69,5539.69,1550],["2008-04-17",5450.7,5628.68,5450.7,5628.68,272060],["2008-04-18",5628.68,5673.18,5517.45,5673.18,144370],["2008-04-21",5561.94,5673.18,5561.94,5628.68,142980],["2008-04-22",5517.45,5584.19,5517.45,5539.69,94260],["2008-04-23",5450.7,5472.95,5450.7,5450.7,164570],["2008-04-24",5450.7,5539.69,5450.7,5539.69,80200],["2008-04-25",5450.7,5561.94,5450.7,5539.69,284440],["2008-04-28",5472.95,5561.94,5472.95,5561.94,178860],["2008-04-29",5650.93,5673.18,5517.45,5539.69,113320],["2008-05-05",5539.69,5539.69,5450.7,5450.7,144660],["2008-05-06",5361.71,5539.69,5361.71,5539.69,345250],["2008-05-07",5450.7,5539.69,5450.7,5539.69,232380],["2008-05-08",5450.7,5539.69,5450.7,5539.69,153440],["2008-05-09",5450.7,5450.7,5450.7,5450.7,31140],["2008-05-12",5361.71,5361.71,5361.71,5361.71,20360],["2008-05-13",5272.72,5272.72,5272.72,5272.72,1910],["2008-05-14",5183.73,5183.73,5183.73,5183.73,1850],["2008-05-15",5094.74,5094.74,5094.74,5094.74,1850],["2008-05-16",5005.75,5183.73,5005.75,5005.75,127200],["2008-05-19",4916.76,4916.76,4916.76,4916.76,109580],["2008-05-20",4826.95,4826.95,4826.95,4826.95,77300],["2008-05-21",4737.15,4737.15,4737.15,4737.15,61840],["2008-05-22",4647.34,4647.34,4647.34,4647.34,210],["2008-05-23",4647.34,4647.34,4557.54,4557.54,8860],["2008-05-26",4467.74,4467.74,4467.74,4467.74,2710],["2008-05-30",4400.38,4400.38,4400.38,4400.38,46070],["2008-06-02",4333.03,4333.03,4333.03,4333.03,2720],["2008-06-03",4265.68,4265.68,4265.68,4265.68,12650],["2008-06-04",4198.33,4198.33,4198.33,4198.33,12850],["2008-06-05",4130.97,4130.97,4130.97,4130.97,750],["2008-06-06",4063.62,4063.62,4063.62,4063.62,18190],["2008-06-09",3996.27,3996.27,3996.27,3996.27,1420],["2008-06-10",3928.91,3928.91,3928.91,3928.91,1630],["2008-06-11",3861.56,3973.82,3861.56,3861.56,143150],["2008-06-12",3794.21,3861.56,3794.21,3861.56,133440],["2008-06-13",3794.21,3928.91,3794.21,3928.91,329970],["2008-06-16",3996.27,3996.27,3928.91,3996.27,204690],["2008-06-17",4063.62,4063.62,4063.62,4063.62,171770],["2008-06-18",3996.27,4041.17,3996.27,3996.27,221700],["2008-06-19",3884.01,3884.01,3884.01,3884.01,16900],["2008-06-20",3771.76,3771.76,3771.76,3771.76,6300],["2008-06-23",3659.5,3771.76,3659.5,3659.5,220970],["2008-06-24",3569.7,3726.86,3569.7,3569.7,214730],["2008-06-25",3659.5,3659.5,3592.15,3659.5,214650],["2008-06-26",3749.31,3749.31,3569.7,3569.7,194910],["2008-06-27",3479.9,3637.05,3479.9,3569.7,74410],["2008-06-30",3502.35,3569.7,3479.9,3502.35,212710],["2008-07-01",3502.35,3592.15,3502.35,3592.15,71160],["2008-07-02",3659.5,3659.5,3524.8,3547.25,572260],["2008-07-03",3569.7,3637.05,3569.7,3637.05,752670],["2008-07-04",3726.86,3726.86,3704.41,3726.86,1058960],["2008-07-07",3816.66,3816.66,3637.05,3637.05,568380],["2008-07-08",3592.15,3637.05,3547.25,3637.05,529850],["2008-07-09",3659.5,3681.95,3547.25,3637.05,629240],["2008-07-10",3659.5,3726.86,3637.05,3726.86,1302880],["2008-07-11",3816.66,3816.66,3816.66,3816.66,545130],["2008-07-14",3928.91,3928.91,3928.91,3928.91,70600],["2008-07-15",4041.17,4041.17,4041.17,4041.17,232760],["2008-07-16",4153.42,4153.42,3928.91,4153.42,1783870],["2008-07-17",4265.68,4265.68,4265.68,4265.68,406110],["2008-07-18",4153.42,4333.03,4153.42,4153.42,1448590],["2008-07-21",4041.17,4041.17,4041.17,4041.17,47960],["2008-07-22",3928.91,3928.91,3928.91,3928.91,5450],["2008-07-23",3816.66,3816.66,3816.66,3816.66,8560],["2008-07-24",3704.41,3794.21,3704.41,3704.41,493730],["2008-07-25",3614.6,3614.6,3614.6,3614.6,73330],["2008-07-28",3524.8,3614.6,3524.8,3569.7,956270],["2008-07-29",3637.05,3659.5,3592.15,3659.5,556560],["2008-07-30",3569.7,3569.7,3569.7,3569.7,166160],["2008-07-31",3479.9,3479.9,3479.9,3479.9,243640],["2008-08-01",3390.09,3390.09,3390.09,3390.09,214330],["2008-08-04",3300.29,3300.29,3300.29,3300.29,72580],["2008-08-05",3210.48,3210.48,3210.48,3210.48,4330],["2008-08-06",3120.68,3300.29,3120.68,3165.58,467210],["2008-08-07",3255.39,3255.39,3143.13,3143.13,355070],["2008-08-08",3143.13,3210.48,3143.13,3210.48,208640],["2008-08-11",3300.29,3300.29,3300.29,3300.29,117290],["2008-08-12",3390.09,3390.09,3210.48,3390.09,488930],["2008-08-13",3390.09,3479.9,3322.74,3479.9,463750],["2008-08-14",3569.7,3569.7,3569.7,3569.7,302750],["2008-08-15",3659.5,3659.5,3659.5,3659.5,22500],["2008-08-18",3839.11,3839.11,3794.21,3839.11,754190],["2008-08-19",3816.66,3861.56,3704.41,3749.31,774680],["2008-08-20",3569.7,3749.31,3569.7,3592.15,494930],["2008-08-21",3749.31,3771.76,3704.41,3771.76,331790],["2008-08-22",3951.37,3951.37,3749.31,3861.56,743530],["2008-08-25",4041.17,4041.17,4041.17,4041.17,259270],["2008-08-26",4243.23,4243.23,4243.23,4243.23,97440],["2008-08-27",4445.29,4445.29,4445.29,4445.29,471440],["2008-08-28",4243.23,4377.93,4243.23,4243.23,1303870],["2008-08-29",4400.38,4445.29,4265.68,4445.29,1002050],["2008-09-03",4647.34,4647.34,4647.34,4647.34,15170],["2008-09-04",4871.85,4871.85,4871.85,4871.85,41040],["2008-09-05",5096.36,5096.36,5096.36,5096.36,35760],["2008-09-08",5343.32,5343.32,4849.4,5343.32,3237880],["2008-09-09",5590.28,5590.28,5096.36,5118.81,1589060],["2008-09-10",5365.77,5365.77,4871.85,4871.85,953720],["2008-09-11",4647.34,4647.34,4647.34,4647.34,195980],["2008-09-12",4422.84,4422.84,4422.84,4422.84,57390],["2008-09-15",4220.78,4624.89,4220.78,4220.78,944400],["2008-09-16",4018.72,4041.17,4018.72,4018.72,649730],["2008-09-17",3839.11,3839.11,3839.11,3839.11,116980],["2008-09-18",3659.5,3659.5,3659.5,3659.5,71740],["2008-09-19",3839.11,3839.11,3794.21,3839.11,622890],["2008-09-22",4018.72,4018.72,4018.72,4018.72,47940],["2008-09-23",3839.11,4153.42,3839.11,3839.11,1434940],["2008-09-24",3861.56,3928.91,3771.76,3771.76,335650],["2008-09-25",3816.66,3951.37,3816.66,3951.37,414110],["2008-09-26",4130.97,4130.97,3951.37,4108.52,993000],["2008-09-29",3973.82,4175.87,3906.46,4041.17,508230],["2008-09-30",3839.11,3839.11,3839.11,3839.11,19480],["2008-10-01",3973.82,3973.82,3749.31,3906.46,280670],["2008-10-02",4086.07,4086.07,3861.56,4041.17,918960],["2008-10-03",3928.91,4041.17,3906.46,3973.82,215070],["2008-10-06",3816.66,3839.11,3794.21,3794.21,409970],["2008-10-07",3614.6,3614.6,3614.6,3614.6,67960],["2008-10-08",3434.99,3434.99,3434.99,3434.99,306010],["2008-10-09",3277.84,3547.25,3277.84,3277.84,1331320],["2008-10-10",3120.68,3232.94,3120.68,3165.58,900180],["2008-10-13",3300.29,3300.29,3165.58,3300.29,547550],["2008-10-14",3457.44,3457.44,3457.44,3457.44,28350],["2008-10-15",3614.6,3614.6,3412.54,3614.6,789060],["2008-10-16",3434.99,3637.05,3434.99,3479.9,473020],["2008-10-17",3569.7,3569.7,3457.44,3547.25,344950],["2008-10-20",3547.25,3547.25,3434.99,3457.44,164000],["2008-10-21",3502.35,3547.25,3479.9,3524.8,319780],["2008-10-22",3412.54,3457.44,3390.09,3457.44,277090],["2008-10-23",3300.29,3367.64,3300.29,3300.29,502170],["2008-10-24",3210.48,3277.84,3165.58,3210.48,286390],["2008-10-27",3053.33,3165.58,3053.33,3053.33,686630],["2008-10-28",2941.07,3188.03,2918.62,3188.03,435800],["2008-10-29",3345.19,3345.19,3188.03,3345.19,889880],["2008-10-30",3188.03,3367.64,3188.03,3345.19,399410],["2008-10-31",3345.19,3367.64,3255.39,3277.84,362390],["2008-11-03",3120.68,3277.84,3120.68,3143.13,438250],["2008-11-04",3143.13,3300.29,3143.13,3300.29,353900],["2008-11-05",3457.44,3457.44,3412.54,3457.44,485310],["2008-11-06",3300.29,3502.35,3300.29,3322.74,410580],["2008-11-07",3188.03,3255.39,3165.58,3165.58,374720],["2008-11-10",3165.58,3255.39,3143.13,3165.58,172090],["2008-11-11",3143.13,3165.58,3030.88,3053.33,212110],["2008-11-12",2963.52,3075.78,2963.52,3075.78,149790],["2008-11-13",3075.78,3143.13,3053.33,3120.68,128290],["2008-11-14",3188.03,3188.03,3075.78,3120.68,170090],["2008-11-17",3098.23,3120.68,3075.78,3075.78,135710],["2008-11-18",3008.43,3053.33,3008.43,3008.43,133890],["2008-11-19",3008.43,3030.88,2941.07,2985.97,254710],["2008-11-20",2851.27,2896.17,2851.27,2851.27,352680],["2008-11-21",2761.47,2851.27,2761.47,2783.92,123710],["2008-11-24",2806.37,2806.37,2739.01,2761.47,120400],["2008-11-25",2783.92,2896.17,2761.47,2896.17,220260],["2008-11-26",2851.27,2873.72,2806.37,2806.37,140120],["2008-11-27",2806.37,2828.82,2671.66,2671.66,306030],["2008-11-28",2783.92,2783.92,2716.56,2783.92,125100],["2008-12-01",2783.92,2806.37,2694.11,2783.92,124770],["2008-12-02",2694.11,2783.92,2694.11,2783.92,137030],["2008-12-03",2739.01,2783.92,2716.56,2739.01,73330],["2008-12-04",2761.47,2783.92,2739.01,2761.47,77870],["2008-12-05",2716.56,2761.47,2694.11,2716.56,145080],["2008-12-08",2626.76,2694.11,2581.86,2626.76,198710],["2008-12-09",2649.21,2739.01,2626.76,2694.11,100770],["2008-12-10",2649.21,2649.21,2581.86,2581.86,44840],["2008-12-11",2559.41,2604.31,2536.96,2536.96,69240],["2008-12-12",2626.76,2649.21,2626.76,2649.21,133480],["2008-12-15",2761.47,2761.47,2716.56,2761.47,219300],["2008-12-16",2739.01,2739.01,2626.76,2626.76,91180],["2008-12-17",2694.11,2739.01,2581.86,2694.11,79650],["2008-12-18",2694.11,2739.01,2671.66,2694.11,81290],["2008-12-19",2694.11,2739.01,2671.66,2694.11,114250],["2008-12-22",2739.01,2739.01,2694.11,2694.11,111710],["2008-12-23",2604.31,2671.66,2581.86,2604.31,96780],["2008-12-24",2581.86,2671.66,2581.86,2604.31,38450],["2008-12-25",2626.76,2649.21,2581.86,2581.86,19880],["2008-12-26",2581.86,2626.76,2581.86,2626.76,61450],["2008-12-29",2649.21,2649.21,2604.31,2604.31,60690],["2008-12-30",2604.31,2694.11,2604.31,2694.11,94260],["2008-12-31",2694.11,2694.11,2604.31,2649.21,67100],["2009-01-02",2626.76,2626.76,2581.86,2626.76,37180],["2009-01-05",2604.31,2649.21,2604.31,2649.21,27410],["2009-01-06",2649.21,2694.11,2649.21,2694.11,70200],["2009-01-07",2761.47,2828.82,2761.47,2783.92,298180],["2009-01-08",2716.56,2761.47,2671.66,2694.11,74790],["2009-01-09",2694.11,2716.56,2671.66,2694.11,37160],["2009-01-12",2671.66,2694.11,2649.21,2694.11,65530],["2009-01-13",2626.76,2649.21,2604.31,2604.31,64760],["2009-01-14",2604.31,2649.21,2604.31,2626.76,44520],["2009-01-15",2604.31,2626.76,2581.86,2626.76,30150],["2009-01-16",2649.21,2649.21,2581.86,2626.76,54390],["2009-01-19",2559.41,2581.86,2559.41,2559.41,66510],["2009-01-20",2559.41,2581.86,2514.51,2581.86,58900],["2009-01-21",2514.51,2559.41,2514.51,2536.96,55760],["2009-01-22",2559.41,2559.41,2514.51,2559.41,102050],["2009-01-23",2536.96,2559.41,2514.51,2536.96,49990],["2009-02-02",2514.51,2536.96,2469.6,2469.6,37970],["2009-02-03",2402.25,2402.25,2357.35,2357.35,181640],["2009-02-04",2357.35,2379.8,2334.9,2357.35,123450],["2009-02-05",2312.45,2312.45,2245.09,2245.09,158560],["2009-02-06",2245.09,2312.45,2222.64,2312.45,167300],["2009-02-09",2312.45,2312.45,2290.0,2312.45,113750],["2009-02-10",2290.0,2290.0,2222.64,2222.64,63670],["2009-02-11",2177.74,2177.74,2155.29,2155.29,166630],["2009-02-12",2087.94,2132.84,2065.49,2065.49,279850],["2009-02-13",2020.58,2043.04,1998.13,2020.58,359870],["2009-02-16",1998.13,2020.58,1998.13,1998.13,50120],["2009-02-17",1930.78,1998.13,1908.33,1908.33,117160],["2009-02-18",1818.53,1863.43,1818.53,1818.53,218310],["2009-02-19",1796.08,1908.33,1796.08,1885.88,115480],["2009-02-20",1863.43,1953.23,1840.98,1953.23,90200],["2009-02-23",1930.78,1930.78,1863.43,1863.43,185680],["2009-02-24",1818.53,1840.98,1796.08,1818.53,71990],["2009-02-25",1885.88,1908.33,1863.43,1908.33,72120],["2009-02-26",1908.33,1930.78,1840.98,1908.33,70190],["2009-02-27",1908.33,1953.23,1885.88,1930.78,39510],["2009-03-02",1885.88,1908.33,1863.43,1908.33,65220],["2009-03-03",1840.98,1885.88,1840.98,1863.43,61270],["2009-03-04",1885.88,1930.78,1863.43,1930.78,121740],["2009-03-05",1998.13,1998.13,1930.78,1953.23,65100],["2009-03-06",1908.33,1908.33,1885.88,1908.33,78520],["2009-03-09",1908.33,1930.78,1908.33,1930.78,82420],["2009-03-10",1930.78,2020.58,1930.78,2020.58,494770],["2009-03-11",2087.94,2110.39,2043.04,2065.49,274080],["2009-03-12",1998.13,2043.04,1975.68,1975.68,155570],["2009-03-13",1998.13,1998.13,1953.23,1998.13,111650],["2009-03-16",1953.23,1975.68,1930.78,1953.23,179100],["2009-03-17",1998.13,2043.04,1998.13,2043.04,243730],["2009-03-18",2132.84,2132.84,2087.94,2132.84,795860],["2009-03-19",2087.94,2155.29,2043.04,2043.04,341110],["2009-03-20",1998.13,2065.49,1998.13,2020.58,128470],["2009-03-23",1975.68,1998.13,1930.78,1953.23,204510],["2009-03-24",2043.04,2043.04,2020.58,2043.04,593160],["2009-03-25",2020.58,2087.94,2020.58,2020.58,236320],["2009-03-26",2065.49,2065.49,2020.58,2065.49,363850],["2009-03-27",2155.29,2155.29,2087.94,2132.84,966060],["2009-03-30",2110.39,2132.84,2065.49,2065.49,222060],["2009-03-31",2020.58,2065.49,2020.58,2065.49,176230],["2009-04-01",2110.39,2132.84,2065.49,2110.39,270120],["2009-04-02",2132.84,2132.84,2087.94,2110.39,471820],["2009-04-03",2200.19,2200.19,2155.29,2200.19,1202020],["2009-04-07",2290.0,2290.0,2222.64,2290.0,794530],["2009-04-08",2379.8,2402.25,2290.0,2402.25,1555530],["2009-04-09",2514.51,2514.51,2469.6,2514.51,844280],["2009-04-10",2626.76,2626.76,2626.76,2626.76,59850],["2009-04-13",2739.01,2739.01,2739.01,2739.01,139890],["2009-04-14",2873.72,2873.72,2783.92,2873.72,1605690],["2009-04-15",2918.62,3008.43,2806.37,3008.43,2160330],["2009-04-16",3143.13,3143.13,3053.33,3143.13,1418910],["2009-04-17",3300.29,3300.29,2985.97,2985.97,1254900],["2009-04-20",2847.09,2847.09,2847.09,2847.09,96600],["2009-04-21",2708.21,2708.21,2708.21,2708.21,117540],["2009-04-22",2777.65,2823.95,2592.47,2754.5,1222800],["2009-04-23",2708.21,2754.5,2638.77,2638.77,630790],["2009-04-24",2546.18,2569.33,2523.03,2523.03,557790],["2009-04-27",2523.03,2569.33,2430.44,2476.74,269950],["2009-04-28",2361.0,2476.74,2361.0,2453.59,453220],["2009-04-29",2453.59,2569.33,2453.59,2569.33,572280],["2009-05-04",2685.06,2685.06,2685.06,2685.06,24120],["2009-05-05",2800.8,2800.8,2800.8,2800.8,111850],["2009-05-06",2870.24,2870.24,2661.92,2685.06,730810],["2009-05-07",2777.65,2777.65,2638.77,2638.77,796290],["2009-05-08",2685.06,2870.24,2685.06,2823.95,737620],["2009-05-11",2823.95,2870.24,2754.5,2777.65,806140],["2009-05-12",2731.36,2893.39,2731.36,2893.39,714550],["2009-05-13",2823.95,2916.53,2685.06,2685.06,645740],["2009-05-14",2777.65,2777.65,2731.36,2777.65,354290],["2009-05-15",2893.39,2893.39,2823.95,2893.39,670250],["2009-05-18",2847.09,2893.39,2823.95,2823.95,592790],["2009-05-19",2939.68,2962.83,2870.24,2962.83,1515920],["2009-05-20",3101.71,3101.71,3055.42,3101.71,1085530],["2009-05-21",3240.59,3240.59,3240.59,3240.59,464130],["2009-05-22",3217.45,3240.59,3078.56,3124.86,1596340],["2009-05-25",3263.74,3263.74,3194.3,3263.74,809120],["2009-05-26",3425.77,3425.77,3286.89,3425.77,2233660],["2009-05-27",3587.8,3587.8,3425.77,3587.8,2188300],["2009-05-28",3541.51,3587.8,3425.77,3425.77,1142050],["2009-05-29",3448.92,3448.92,3286.89,3356.33,879250],["2009-06-01",3448.92,3518.36,3402.62,3495.21,1031200],["2009-06-02",3634.09,3634.09,3472.06,3472.06,1197430],["2009-06-03",3379.48,3472.06,3379.48,3402.62,846380],["2009-06-04",3448.92,3564.65,3448.92,3564.65,1597250],["2009-06-05",3726.68,3726.68,3726.68,3726.68,618560],["2009-06-08",3911.86,3911.86,3911.86,3911.86,286480],["2009-06-09",3749.83,3981.3,3749.83,3935.01,1711600],["2009-06-10",3772.98,3796.12,3749.83,3749.83,692690],["2009-06-11",3703.53,3935.01,3703.53,3935.01,1783820],["2009-06-12",4050.74,4050.74,3749.83,3749.83,1209140],["2009-06-15",3564.65,3634.09,3564.65,3564.65,921760],["2009-06-16",3402.62,3402.62,3402.62,3402.62,187150],["2009-06-17",3240.59,3240.59,3240.59,3240.59,727350],["2009-06-18",3402.62,3402.62,3286.89,3402.62,591970],["2009-06-19",3472.06,3472.06,3356.33,3379.48,322600],["2009-06-22",3217.45,3286.89,3217.45,3217.45,420670],["2009-06-23",3078.56,3078.56,3078.56,3078.56,65610],["2009-06-24",3217.45,3217.45,3101.71,3217.45,227540],["2009-06-25",3240.59,3240.59,3078.56,3078.56,365600],["2009-06-26",3078.56,3101.71,3032.27,3032.27,609150],["2009-06-29",3171.15,3171.15,3101.71,3171.15,843300],["2009-06-30",3310.03,3310.03,3240.59,3263.74,767350],["2009-07-01",3240.59,3240.59,3101.71,3101.71,378710],["2009-07-02",3101.71,3217.45,3009.12,3217.45,292860],["2009-07-03",3078.56,3240.59,3078.56,3148.0,292800],["2009-07-06",3171.15,3286.89,3148.0,3286.89,531870],["2009-07-07",3124.86,3333.18,3124.86,3240.59,373300],["2009-07-08",3194.3,3240.59,3171.15,3194.3,183740],["2009-07-09",3194.3,3240.59,3148.0,3148.0,136750],["2009-07-10",3148.0,3148.0,3032.27,3078.56,226960],["2009-07-13",3078.56,3078.56,2962.83,2962.83,262820],["2009-07-14",2985.97,2985.97,2893.39,2916.53,327760],["2009-07-15",2962.83,3032.27,2939.68,3009.12,202090],["2009-07-16",3124.86,3124.86,3009.12,3032.27,114470],["2009-07-17",2985.97,3032.27,2985.97,2985.97,268200],["2009-07-20",2916.53,2916.53,2847.09,2870.24,173590],["2009-07-21",2870.24,2939.68,2847.09,2893.39,100650],["2009-07-22",2939.68,2939.68,2893.39,2939.68,177260],["2009-07-23",2893.39,3032.27,2870.24,3032.27,236330],["2009-07-24",3171.15,3171.15,3171.15,3171.15,205750],["2009-07-27",3240.59,3263.74,3171.15,3240.59,687100],["2009-07-28",3148.0,3217.45,3078.56,3124.86,330370],["2009-07-29",3171.15,3171.15,3032.27,3078.56,260210],["2009-07-30",3032.27,3078.56,2985.97,3032.27,152270],["2009-07-31",3055.42,3101.71,3032.27,3078.56,148810],["2009-08-03",3032.27,3078.56,3009.12,3055.42,170780],["2009-08-04",3124.86,3124.86,3032.27,3055.42,173540],["2009-08-05",3009.12,3055.42,3009.12,3032.27,122010],["2009-08-06",3124.86,3171.15,3055.42,3171.15,1126270],["2009-08-07",3194.3,3240.59,3148.0,3148.0,369530],["2009-08-10",3240.59,3286.89,3194.3,3286.89,714000],["2009-08-11",3425.77,3448.92,3286.89,3448.92,1530170],["2009-08-12",3472.06,3541.51,3310.03,3333.18,791880],["2009-08-13",3356.33,3356.33,3286.89,3286.89,632340],["2009-08-14",3217.45,3263.74,3194.3,3194.3,428590],["2009-08-17",3217.45,3263.74,3194.3,3217.45,372870],["2009-08-18",3171.15,3240.59,3171.15,3194.3,443630],["2009-08-19",3240.59,3333.18,3194.3,3310.03,662810],["2009-08-20",3333.18,3356.33,3263.74,3286.89,765890],["2009-08-21",3425.77,3448.92,3286.89,3286.89,913310],["2009-08-24",3310.03,3333.18,3286.89,3286.89,445550],["2009-08-25",3240.59,3286.89,3217.45,3217.45,358750],["2009-08-26",3356.33,3356.33,3356.33,3356.33,319020],["2009-08-27",3495.21,3495.21,3356.33,3448.92,2032510],["2009-08-28",3425.77,3448.92,3379.48,3425.77,773110],["2009-08-31",3472.06,3472.06,3402.62,3448.92,722230],["2009-09-01",3379.48,3425.77,3356.33,3402.62,424670],["2009-09-03",3356.33,3402.62,3310.03,3333.18,518130],["2009-09-04",3402.62,3425.77,3286.89,3286.89,572800],["2009-09-07",3286.89,3286.89,3171.15,3217.45,422930],["2009-09-08",3240.59,3333.18,3217.45,3333.18,716930],["2009-09-09",3310.03,3310.03,3217.45,3286.89,559450],["2009-09-10",3333.18,3448.92,3217.45,3448.92,2385260],["2009-09-11",3610.95,3610.95,3564.65,3610.95,1948310],["2009-09-14",3587.8,3610.95,3472.06,3472.06,953080],["2009-09-15",3472.06,3472.06,3379.48,3402.62,622870],["2009-09-16",3448.92,3495.21,3379.48,3448.92,1134750],["2009-09-17",3518.36,3518.36,3402.62,3472.06,749280],["2009-09-18",3425.77,3472.06,3402.62,3448.92,609900],["2009-09-21",3425.77,3564.65,3425.77,3448.92,767650],["2009-09-22",3425.77,3448.92,3379.48,3402.62,525450],["2009-09-23",3564.65,3564.65,3518.36,3564.65,1093960],["2009-09-24",3564.65,3680.39,3518.36,3634.09,1908100],["2009-09-25",3657.24,3796.12,3634.09,3796.12,2286310],["2009-09-28",3981.3,3981.3,3935.01,3981.3,1561770],["2009-09-29",3935.01,3935.01,3842.42,3842.42,1119310],["2009-09-30",3819.27,3842.42,3680.39,3680.39,1004350],["2009-10-01",3680.39,3772.98,3634.09,3634.09,694440],["2009-10-02",3495.21,3587.8,3472.06,3587.8,951080],["2009-10-05",3657.24,3680.39,3564.65,3587.8,636370],["2009-10-06",3680.39,3680.39,3564.65,3634.09,839290],["2009-10-07",3680.39,3703.53,3610.95,3634.09,669080],["2009-10-08",3634.09,3634.09,3541.51,3634.09,685690],["2009-10-09",3703.53,3796.12,3657.24,3796.12,1109690],["2009-10-12",3981.3,3981.3,3911.86,3981.3,1407580],["2009-10-13",4143.33,4166.48,3911.86,4027.59,1930160],["2009-10-14",3981.3,4212.77,3935.01,4212.77,1681840],["2009-10-15",4421.09,4421.09,4235.92,4421.09,1797220],["2009-10-16",4328.51,4328.51,4235.92,4235.92,1802110],["2009-10-19",4166.48,4397.95,4166.48,4282.21,977050],["2009-10-20",4351.65,4397.95,4259.07,4397.95,1173390],["2009-10-21",4328.51,4444.24,4305.36,4397.95,1025410],["2009-10-22",4397.95,4397.95,4305.36,4351.65,824290],["2009-10-23",4374.8,4397.95,4166.48,4166.48,1092600],["2009-10-26",4166.48,4259.07,4073.89,4097.04,845210],["2009-10-27",3981.3,4050.74,3911.86,3911.86,1149550],["2009-10-28",4050.74,4097.04,3935.01,4097.04,815820],["2009-10-29",3958.15,4050.74,3911.86,3981.3,807290],["2009-10-30",4073.89,4166.48,3981.3,4143.33,1012560],["2009-11-02",3958.15,4050.74,3958.15,3958.15,380400],["2009-11-03",3819.27,3888.71,3772.98,3772.98,372030],["2009-11-04",3657.24,3935.01,3610.95,3703.53,622730],["2009-11-05",3819.27,3888.71,3703.53,3888.71,771130],["2009-11-06",3935.01,3958.15,3796.12,3796.12,494730],["2009-11-09",3703.53,3772.98,3610.95,3610.95,399850],["2009-11-10",3726.68,3749.83,3564.65,3680.39,529580],["2009-11-11",3703.53,3749.83,3610.95,3749.83,318120],["2009-11-12",3749.83,3888.71,3726.68,3796.12,428870],["2009-11-13",3657.24,3772.98,3657.24,3726.68,290950],["2009-11-16",3749.83,3796.12,3703.53,3749.83,667050],["2009-11-17",3938.84,3938.84,3807.54,3938.84,506470],["2009-11-18",3912.58,3965.1,3860.06,3965.1,228650],["2009-11-19",3938.84,4017.61,3938.84,3991.35,355370],["2009-11-20",3965.1,3991.35,3860.06,3860.06,411130],["2009-11-23",3912.58,3938.84,3781.28,3781.28,236470],["2009-11-24",3728.77,3807.54,3676.25,3676.25,246710],["2009-11-25",3623.73,3649.99,3492.44,3492.44,422730],["2009-11-26",3334.88,3361.14,3334.88,3334.88,279770],["2009-11-27",3177.33,3492.44,3177.33,3413.66,740790],["2009-11-30",3439.92,3571.21,3413.66,3518.69,220330],["2009-12-01",3518.69,3676.25,3518.69,3571.21,267380],["2009-12-02",3466.18,3571.21,3413.66,3413.66,493090],["2009-12-03",3361.14,3413.66,3256.11,3334.88,397850],["2009-12-04",3387.4,3387.4,3282.36,3334.88,280050],["2009-12-07",3334.88,3361.14,3282.36,3361.14,156410],["2009-12-08",3282.36,3387.4,3256.11,3282.36,265680],["2009-12-09",3151.07,3177.33,3124.81,3124.81,453570],["2009-12-10",3151.07,3151.07,2993.52,3019.78,369840],["2009-12-11",2941.0,2993.52,2888.48,2888.48,351450],["2009-12-14",2835.96,3019.78,2835.96,2993.52,545380],["2009-12-15",2941.0,2993.52,2862.22,2914.74,706510],["2009-12-16",2835.96,2862.22,2783.44,2783.44,272810],["2009-12-17",2704.67,2783.44,2652.15,2783.44,384140],["2009-12-18",2783.44,2914.74,2783.44,2888.48,571360],["2009-12-21",2941.0,3019.78,2862.22,3019.78,472280],["2009-12-22",3046.03,3072.29,2941.0,2967.26,264490],["2009-12-23",2914.74,2993.52,2888.48,2967.26,308070],["2009-12-24",2967.26,3019.78,2888.48,3019.78,354490],["2009-12-25",3098.55,3151.07,3046.03,3151.07,715230],["2009-12-28",3177.33,3282.36,3046.03,3124.81,477520],["2009-12-29",3203.59,3256.11,3177.33,3256.11,1018140],["2009-12-30",3413.66,3413.66,3361.14,3413.66,711960],["2009-12-31",3571.21,3571.21,3413.66,3413.66,957880],["2010-01-04",3518.69,3571.21,3492.44,3571.21,209950],["2010-01-05",3702.51,3728.77,3571.21,3623.73,912870],["2010-01-06",3518.69,3623.73,3492.44,3518.69,595140],["2010-01-07",3518.69,3571.21,3413.66,3492.44,624030],["2010-01-08",3571.21,3649.99,3439.92,3439.92,601390],["2010-01-11",3466.18,3492.44,3361.14,3361.14,313240],["2010-01-12",3334.88,3466.18,3282.36,3282.36,498630],["2010-01-13",3387.4,3413.66,3151.07,3308.62,353280],["2010-01-14",3387.4,3387.4,3229.85,3282.36,178530],["2010-01-15",3177.33,3334.88,3177.33,3256.11,181480],["2010-01-18",3151.07,3229.85,3098.55,3098.55,323080],["2010-01-19",3072.29,3177.33,3072.29,3124.81,192450],["2010-01-20",3151.07,3151.07,3072.29,3072.29,214140],["2010-01-21",3019.78,3098.55,2967.26,2967.26,258430],["2010-01-22",2888.48,2993.52,2888.48,2967.26,285030],["2010-01-25",2967.26,3019.78,2941.0,2967.26,151530],["2010-01-26",3072.29,3098.55,3072.29,3098.55,181400],["2010-01-27",3098.55,3124.81,2993.52,2993.52,203940],["2010-01-28",3019.78,3019.78,2967.26,2967.26,101910],["2010-01-29",2914.74,2993.52,2914.74,2967.26,151610],["2010-02-01",2993.52,3019.78,2967.26,2993.52,78260],["2010-02-02",3019.78,3019.78,2967.26,2967.26,135360],["2010-02-03",2967.26,3046.03,2941.0,3019.78,135700],["2010-02-04",3019.78,3046.03,2993.52,3046.03,233600],["2010-02-05",2967.26,3046.03,2967.26,2993.52,99990],["2010-02-08",2941.0,2967.26,2941.0,2941.0,84000],["2010-02-09",2914.74,2993.52,2914.74,2914.74,86670],["2010-02-10",2914.74,2967.26,2914.74,2941.0,70850],["2010-02-11",2941.0,2941.0,2941.0,2941.0,56460],["2010-02-12",2993.52,3046.03,2993.52,2993.52,83950],["2010-02-22",3046.03,3046.03,2993.52,2993.52,58230],["2010-02-23",2941.0,2967.26,2862.22,2862.22,631120],["2010-02-24",2835.96,2862.22,2730.93,2862.22,345010],["2010-02-25",2888.48,2914.74,2862.22,2888.48,238460],["2010-02-26",2835.96,2941.0,2835.96,2941.0,296280],["2010-03-01",2941.0,2993.52,2941.0,2993.52,334610],["2010-03-02",2941.0,2993.52,2941.0,2941.0,191020],["2010-03-03",2967.26,3072.29,2941.0,3072.29,576440],["2010-03-04",3151.07,3203.59,3124.81,3203.59,1227780],["2010-03-05",3151.07,3203.59,3151.07,3151.07,449770],["2010-03-08",3177.33,3308.62,3151.07,3308.62,849240],["2010-03-09",3308.62,3466.18,3256.11,3466.18,1361030],["2010-03-10",3518.69,3597.47,3466.18,3544.95,1193510],["2010-03-11",3492.44,3676.25,3466.18,3623.73,1843160],["2010-03-12",3518.69,3597.47,3466.18,3571.21,1091930],["2010-03-15",3597.47,3597.47,3439.92,3571.21,1472520],["2010-03-16",3492.44,3518.69,3413.66,3413.66,609670],["2010-03-17",3361.14,3413.66,3308.62,3308.62,476970],["2010-03-18",3361.14,3439.92,3282.36,3439.92,805200],["2010-03-19",3492.44,3518.69,3308.62,3308.62,934790],["2010-03-22",3308.62,3334.88,3256.11,3282.36,350890],["2010-03-23",3308.62,3308.62,3229.85,3229.85,355600],["2010-03-24",3308.62,3361.14,3256.11,3308.62,361420],["2010-03-25",3256.11,3282.36,3177.33,3229.85,403290],["2010-03-26",3203.59,3256.11,3177.33,3203.59,263660],["2010-03-29",3203.59,3256.11,3177.33,3177.33,254510],["2010-03-30",3229.85,3256.11,3151.07,3203.59,415970],["2010-03-31",3203.59,3361.14,3203.59,3308.62,793270],["2010-04-01",3308.62,3334.88,3256.11,3308.62,314550],["2010-04-02",3361.14,3439.92,3334.88,3361.14,1049170],["2010-04-05",3413.66,3413.66,3308.62,3308.62,796080],["2010-04-06",3387.4,3466.18,3282.36,3439.92,3134120],["2010-04-07",3361.14,3466.18,3361.14,3387.4,894050],["2010-04-08",3413.66,3413.66,3308.62,3361.14,659870],["2010-04-09",3361.14,3413.66,3334.88,3361.14,841730],["2010-04-12",3361.14,3361.14,3361.14,3361.14,367750],["2010-04-13",3334.88,3387.4,3308.62,3308.62,596210],["2010-04-14",3308.62,3334.88,3282.36,3308.62,372210],["2010-04-15",3334.88,3361.14,3308.62,3334.88,318220],["2010-04-16",3387.4,3387.4,3334.88,3334.88,735170],["2010-04-19",3361.14,3361.14,3308.62,3308.62,344290],["2010-04-20",3308.62,3334.88,3282.36,3308.62,591070],["2010-04-21",3466.18,3466.18,3413.66,3439.92,1619830],["2010-04-22",3439.92,3544.95,3387.4,3413.66,873670],["2010-04-26",3361.14,3413.66,3361.14,3387.4,717440],["2010-04-27",3387.4,3413.66,3308.62,3361.14,718250],["2010-04-28",3361.14,3387.4,3334.88,3361.14,774260],["2010-04-29",3413.66,3492.44,3387.4,3413.66,1745830],["2010-05-04",3544.95,3571.21,3518.69,3571.21,2916010],["2010-05-05",3571.21,3728.77,3413.66,3702.51,2625070],["2010-05-06",3807.54,3886.32,3807.54,3886.32,1644690],["2010-05-07",3807.54,3938.84,3702.51,3755.02,2143350],["2010-05-10",3676.25,3676.25,3571.21,3571.21,1851850],["2010-05-11",3597.47,3623.73,3518.69,3518.69,1211800],["2010-05-12",3492.44,3544.95,3387.4,3413.66,1132050],["2010-05-13",3413.66,3518.69,3387.4,3439.92,900440],["2010-05-14",3439.92,3518.69,3439.92,3492.44,442570],["2010-05-17",3492.44,3492.44,3334.88,3361.14,965600],["2010-05-18",3308.62,3361.14,3282.36,3334.88,652490],["2010-05-19",3334.88,3334.88,3177.33,3177.33,942070],["2010-05-20",3046.03,3282.36,3046.03,3256.11,559060],["2010-05-21",3098.55,3177.33,3098.55,3098.55,1119820],["2010-05-24",3151.07,3177.33,3072.29,3151.07,466780],["2010-05-25",3124.81,3203.59,3098.55,3151.07,347960],["2010-05-26",3151.07,3256.11,3124.81,3256.11,352650],["2010-05-27",3177.33,3256.11,3177.33,3229.85,303220],["2010-05-28",3334.88,3361.14,3256.11,3334.88,738740],["2010-05-31",3308.62,3308.62,3229.85,3229.85,289310],["2010-06-01",3203.59,3256.11,3203.59,3229.85,353840],["2010-06-02",3203.59,3256.11,3177.33,3256.11,291120],["2010-06-03",3361.14,3361.14,3256.11,3256.11,320640],["2010-06-04",3229.85,3256.11,3177.33,3203.59,402510],["2010-06-07",3124.81,3151.07,3072.29,3098.55,395250],["2010-06-08",3098.55,3151.07,3072.29,3124.81,314680],["2010-06-09",3177.33,3177.33,3098.55,3098.55,214350],["2010-06-10",3098.55,3229.85,3098.55,3229.85,690720],["2010-06-11",3334.88,3334.88,3229.85,3229.85,358130],["2010-06-14",3229.85,3256.11,3203.59,3203.59,164540],["2010-06-15",3203.59,3229.85,3177.33,3203.59,249140],["2010-06-16",3256.11,3256.11,3203.59,3229.85,433690],["2010-06-17",3256.11,3308.62,3229.85,3282.36,758870],["2010-06-18",3282.36,3282.36,3282.36,3282.36,371310],["2010-06-21",3334.88,3439.92,3308.62,3439.92,1866400],["2010-06-22",3518.69,3518.69,3308.62,3387.4,1196880],["2010-06-23",3308.62,3413.66,3308.62,3361.14,583610],["2010-06-24",3387.4,3439.92,3361.14,3387.4,541470],["2010-06-25",3308.62,3361.14,3256.11,3256.11,727580],["2010-06-28",3256.11,3308.62,3256.11,3282.36,272480],["2010-06-29",3334.88,3361.14,3282.36,3282.36,339610],["2010-06-30",3203.59,3256.11,3203.59,3229.85,473750],["2010-07-01",3229.85,3256.11,3229.85,3229.85,283910],["2010-07-02",3256.11,3282.36,3229.85,3282.36,394050],["2010-07-05",3308.62,3308.62,3229.85,3256.11,257570],["2010-07-06",3229.85,3256.11,3177.33,3177.33,457910],["2010-07-07",3229.85,3229.85,3151.07,3177.33,379350],["2010-07-08",3229.85,3256.11,3177.33,3203.59,226450],["2010-07-09",3203.59,3229.85,3177.33,3203.59,176400],["2010-07-12",3203.59,3229.85,3177.33,3203.59,129620],["2010-07-13",3256.11,3308.62,3229.85,3256.11,363340],["2010-07-14",3334.88,3334.88,3229.85,3229.85,470230],["2010-07-15",3256.11,3282.36,3229.85,3256.11,225710],["2010-07-16",3256.11,3282.36,3256.11,3256.11,331140],["2010-07-19",3229.85,3256.11,3203.59,3229.85,212860],["2010-07-20",3229.85,3282.36,3229.85,3229.85,307320],["2010-07-21",3256.11,3282.36,3229.85,3229.85,392170],["2010-07-22",3256.11,3282.36,3203.59,3203.59,462230],["2010-07-23",3229.85,3229.85,3177.33,3177.33,273750],["2010-07-26",3203.59,3203.59,3151.07,3177.33,300410],["2010-07-27",3177.33,3203.59,3124.81,3124.81,225700],["2010-07-28",3124.81,3124.81,3046.03,3072.29,370900],["2010-07-29",3046.03,3151.07,3046.03,3098.55,264860],["2010-07-30",3072.29,3151.07,3072.29,3098.55,346030],["2010-08-02",3098.55,3098.55,3046.03,3046.03,237140],["2010-08-03",3098.55,3151.07,3072.29,3098.55,352130],["2010-08-04",3072.29,3072.29,3019.78,3046.03,240490],["2010-08-05",3072.29,3098.55,3046.03,3046.03,299750],["2010-08-06",3046.03,3072.29,3019.78,3046.03,166790],["2010-08-09",3019.78,3046.03,2967.26,2967.26,420350],["2010-08-10",2967.26,2967.26,2835.96,2914.74,261030],["2010-08-11",2914.74,3019.78,2914.74,2941.0,228580],["2010-08-12",2888.48,2941.0,2809.7,2809.7,598680],["2010-08-13",2809.7,2862.22,2783.44,2835.96,266330],["2010-08-16",2888.48,2967.26,2862.22,2967.26,442110],["2010-08-17",2967.26,2967.26,2862.22,2941.0,112770],["2010-08-18",2862.22,2888.48,2835.96,2835.96,300570],["2010-08-19",2835.96,2862.22,2783.44,2809.7,213160],["2010-08-20",2835.96,2835.96,2783.44,2809.7,168570],["2010-08-23",2809.7,2809.7,2757.19,2783.44,128480],["2010-08-24",2757.19,2757.19,2678.41,2678.41,515440],["2010-08-25",2625.89,2678.41,2547.11,2573.37,660790],["2010-08-26",2599.63,2652.15,2547.11,2625.89,323450],["2010-08-27",2625.89,2652.15,2547.11,2625.89,211230],["2010-08-30",2730.93,2757.19,2730.93,2757.19,408520],["2010-08-31",2783.44,2835.96,2704.67,2809.7,362420],["2010-09-01",2809.7,2835.96,2704.67,2783.44,297840],["2010-09-06",2835.96,2914.74,2809.7,2888.48,570860],["2010-09-07",2835.96,2914.74,2809.7,2809.7,323930],["2010-09-08",2757.19,2757.19,2704.67,2730.93,443190],["2010-09-09",2809.7,2835.96,2730.93,2783.44,222610],["2010-09-10",2783.44,2809.7,2704.67,2704.67,309430],["2010-09-13",2704.67,2757.19,2625.89,2652.15,347990],["2010-09-14",2704.67,2704.67,2652.15,2704.67,298160],["2010-09-15",2704.67,2704.67,2652.15,2678.41,110790],["2010-09-16",2678.41,2704.67,2652.15,2678.41,132910],["2010-09-17",2678.41,2757.19,2678.41,2730.93,274600],["2010-09-20",2757.19,2757.19,2704.67,2704.67,166670],["2010-09-21",2704.67,2730.93,2678.41,2704.67,251330],["2010-09-22",2678.41,2730.93,2678.41,2704.67,271380],["2010-09-23",2704.67,2704.67,2678.41,2678.41,345660],["2010-09-24",2678.41,2704.67,2652.15,2704.67,121890],["2010-09-27",2678.41,2730.93,2678.41,2704.67,271630],["2010-09-28",2730.93,2757.19,2704.67,2730.93,301340],["2010-09-29",2730.93,2757.19,2704.67,2704.67,412880],["2010-09-30",2704.67,2704.67,2678.41,2678.41,243760],["2010-10-01",2704.67,2704.67,2652.15,2678.41,244800],["2010-10-04",2678.41,2678.41,2625.89,2625.89,409420],["2010-10-05",2599.63,2652.15,2599.63,2652.15,168600],["2010-10-06",2678.41,2730.93,2652.15,2730.93,152150],["2010-10-07",2730.93,2730.93,2678.41,2678.41,304260],["2010-10-08",2652.15,2678.41,2625.89,2625.89,274710],["2010-10-11",2678.41,2678.41,2599.63,2625.89,143730],["2010-10-12",2678.41,2678.41,2599.63,2599.63,187650],["2010-10-13",2599.63,2625.89,2573.37,2599.63,210070],["2010-10-14",2652.15,2652.15,2573.37,2599.63,272500],["2010-10-15",2573.37,2625.89,2547.11,2573.37,131860],["2010-10-18",2573.37,2599.63,2547.11,2547.11,197240],["2010-10-19",2547.11,2599.63,2520.86,2547.11,183920],["2010-10-20",2494.6,2520.86,2442.08,2442.08,393490],["2010-10-21",2468.34,2494.6,2415.82,2415.82,157370],["2010-10-22",2389.56,2415.82,2363.3,2415.82,217090],["2010-10-25",2363.3,2389.56,2337.04,2389.56,239420],["2010-10-26",2389.56,2468.34,2389.56,2442.08,399580],["2010-10-27",2442.08,2442.08,2363.3,2363.3,108660],["2010-10-28",2363.3,2363.3,2310.78,2337.04,229330],["2010-10-29",2337.04,2363.3,2310.78,2337.04,100780],["2010-11-01",2337.04,2337.04,2284.53,2310.78,136600],["2010-11-02",2310.78,2337.04,2258.27,2310.78,235310],["2010-11-03",2310.78,2310.78,2258.27,2258.27,229460],["2010-11-04",2258.27,2310.78,2258.27,2284.53,212660],["2010-11-05",2310.78,2363.3,2310.78,2337.04,122740],["2010-11-08",2337.04,2337.04,2258.27,2310.78,78710],["2010-11-09",2284.53,2284.53,2205.75,2232.01,223020],["2010-11-10",2232.01,2258.27,2179.49,2179.49,154260],["2010-11-11",2179.49,2179.49,2126.97,2126.97,183980],["2010-11-12",2126.97,2126.97,2048.2,2074.45,218130],["2010-11-15",2100.71,2153.23,2074.45,2100.71,391610],["2010-11-16",2100.71,2100.71,2048.2,2074.45,168480],["2010-11-17",2074.45,2153.23,2074.45,2126.97,120080],["2010-11-18",2126.97,2232.01,2126.97,2179.49,136740],["2010-11-19",2179.49,2205.75,2126.97,2153.23,118650],["2010-11-22",2074.45,2126.97,2074.45,2074.45,118940],["2010-11-23",2100.71,2126.97,2100.71,2100.71,73150],["2010-11-24",2074.45,2153.23,2074.45,2126.97,116810],["2010-11-25",2126.97,2205.75,2126.97,2153.23,254870],["2010-11-26",2153.23,2205.75,2153.23,2179.49,139180],["2010-11-29",2179.49,2179.49,2126.97,2179.49,176370],["2010-11-30",2232.01,2284.53,2232.01,2284.53,319830],["2010-12-01",2258.27,2363.3,2258.27,2310.78,314180],["2010-12-02",2258.27,2415.82,2258.27,2415.82,398130],["2010-12-03",2520.86,2520.86,2468.34,2520.86,429950],["2010-12-06",2547.11,2625.89,2468.34,2573.37,685330],["2010-12-07",2494.6,2573.37,2468.34,2468.34,426140],["2010-12-08",2389.56,2442.08,2363.3,2363.3,304230],["2010-12-09",2310.78,2442.08,2258.27,2415.82,247270],["2010-12-10",2415.82,2494.6,2389.56,2494.6,418800],["2010-12-13",2573.37,2599.63,2547.11,2599.63,549350],["2010-12-14",2573.37,2599.63,2494.6,2494.6,398320],["2010-12-15",2468.34,2547.11,2415.82,2442.08,231600],["2010-12-16",2389.56,2415.82,2337.04,2363.3,277950],["2010-12-17",2415.82,2442.08,2337.04,2415.82,225910],["2010-12-20",2468.34,2468.34,2389.56,2389.56,199930],["2010-12-21",2363.3,2415.82,2337.04,2363.3,229780],["2010-12-22",2415.82,2468.34,2389.56,2468.34,774590],["2010-12-23",2468.34,2494.6,2389.56,2389.56,265870],["2010-12-24",2363.3,2442.08,2363.3,2363.3,100470],["2010-12-27",2389.56,2389.56,2363.3,2389.56,48900],["2010-12-28",2389.56,2442.08,2389.56,2389.56,182310],["2010-12-29",2415.82,2442.08,2363.3,2363.3,292040],["2010-12-30",2363.3,2389.56,2337.04,2337.04,112590],["2010-12-31",2363.3,2363.3,2310.78,2337.04,117840],["2011-01-04",2363.3,2363.3,2337.04,2337.04,107700],["2011-01-05",2337.04,2363.3,2310.78,2337.04,256720],["2011-01-06",2337.04,2363.3,2310.78,2310.78,132880],["2011-01-07",2284.53,2337.04,2284.53,2284.53,74740],["2011-01-10",2284.53,2284.53,2232.01,2258.27,160440],["2011-01-11",2205.75,2258.27,2179.49,2205.75,252570],["2011-01-12",2232.01,2258.27,2205.75,2232.01,57170],["2011-01-13",2232.01,2284.53,2205.75,2258.27,48050],["2011-01-14",2205.75,2284.53,2205.75,2284.53,120550],["2011-01-17",2258.27,2337.04,2258.27,2284.53,106590],["2011-01-18",2284.53,2310.78,2258.27,2258.27,77380],["2011-01-19",2232.01,2284.53,2232.01,2258.27,62540],["2011-01-20",2258.27,2284.53,2232.01,2232.01,103650],["2011-01-21",2232.01,2258.27,2205.75,2232.01,67780],["2011-01-24",2205.75,2232.01,2205.75,2205.75,75760],["2011-01-25",2205.75,2205.75,2153.23,2179.49,105110],["2011-01-26",2205.75,2205.75,2126.97,2205.75,141200],["2011-01-27",2205.75,2232.01,2205.75,2205.75,60850],["2011-01-28",2310.78,2310.78,2258.27,2310.78,321330],["2011-02-08",2389.56,2389.56,2310.78,2363.3,156430],["2011-02-09",2363.3,2363.3,2284.53,2337.04,125530],["2011-02-10",2337.04,2363.3,2310.78,2337.04,85590],["2011-02-11",2337.04,2337.04,2284.53,2337.04,145100],["2011-02-14",2337.04,2363.3,2284.53,2310.78,129590],["2011-02-15",2310.78,2310.78,2284.53,2284.53,108290],["2011-02-16",2258.27,2284.53,2232.01,2232.01,88400],["2011-02-17",2205.75,2232.01,2179.49,2179.49,134010],["2011-02-18",2153.23,2205.75,2153.23,2153.23,101120],["2011-02-21",2153.23,2153.23,2048.2,2048.2,304000],["2011-02-22",2074.45,2074.45,2021.94,2048.2,174870],["2011-02-23",2074.45,2126.97,2048.2,2100.71,138900],["2011-02-24",2074.45,2074.45,1995.68,2074.45,156290],["2011-02-25",2048.2,2100.71,2048.2,2100.71,74510],["2011-02-28",2074.45,2126.97,2048.2,2048.2,125360],["2011-03-01",2048.2,2048.2,2021.94,2048.2,139870],["2011-03-02",2048.2,2048.2,1969.42,1969.42,170610],["2011-03-03",1969.42,1995.68,1916.9,1916.9,104450],["2011-03-04",1916.9,1969.42,1916.9,1943.16,99370],["2011-03-07",1943.16,1969.42,1916.9,1943.16,92450],["2011-03-08",1943.16,1969.42,1916.9,1916.9,33880],["2011-03-09",1916.9,1916.9,1838.12,1864.38,88480],["2011-03-10",1838.12,1943.16,1838.12,1943.16,155680],["2011-03-11",1969.42,2021.94,1969.42,2021.94,370670],["2011-03-14",2048.2,2048.2,1943.16,1943.16,132820],["2011-03-15",1943.16,1943.16,1916.9,1916.9,59960],["2011-03-16",1890.64,1943.16,1890.64,1890.64,76920],["2011-03-17",1890.64,1943.16,1864.38,1890.64,195250],["2011-03-18",1943.16,1969.42,1916.9,1969.42,158090],["2011-03-21",1995.68,1995.68,1943.16,1969.42,131420],["2011-03-22",1969.42,1969.42,1916.9,1943.16,34780],["2011-03-23",1943.16,1969.42,1916.9,1916.9,58340],["2011-03-24",1916.9,1943.16,1916.9,1916.9,50180],["2011-03-25",1943.16,1943.16,1890.64,1916.9,50060],["2011-03-28",1916.9,1943.16,1916.9,1916.9,82710],["2011-03-29",1916.9,1916.9,1890.64,1916.9,89280],["2011-03-30",1890.64,1890.64,1864.38,1890.64,117920],["2011-03-31",1890.64,1916.9,1864.38,1890.64,60800],["2011-04-01",1890.64,1890.64,1890.64,1890.64,65180],["2011-04-04",1864.38,1890.64,1838.12,1838.12,155040],["2011-04-05",1838.12,1864.38,1811.87,1864.38,59730],["2011-04-06",1864.38,1890.64,1838.12,1864.38,101020],["2011-04-07",1864.38,1864.38,1838.12,1864.38,37190],["2011-04-08",1838.12,1864.38,1838.12,1838.12,87370],["2011-04-13",1838.12,1838.12,1785.61,1811.87,116630],["2011-04-14",1785.61,1811.87,1785.61,1811.87,60530],["2011-04-15",1785.61,1811.87,1733.09,1759.35,118930],["2011-04-18",1733.09,1759.35,1680.57,1706.83,110970],["2011-04-19",1680.57,1706.83,1654.31,1706.83,73700],["2011-04-20",1706.83,1733.09,1680.57,1680.57,122420],["2011-04-21",1680.57,1680.57,1628.05,1628.05,82780],["2011-04-22",1601.79,1628.05,1549.28,1549.28,249430],["2011-04-25",1549.28,1601.79,1549.28,1601.79,105810],["2011-04-26",1601.79,1628.05,1575.53,1601.79,24150],["2011-04-27",1601.79,1601.79,1575.53,1601.79,57640],["2011-04-28",1575.53,1601.79,1575.53,1575.53,82560],["2011-04-29",1575.53,1601.79,1549.28,1601.79,161010],["2011-05-04",1601.79,1680.57,1601.79,1654.31,207480],["2011-05-05",1680.57,1680.57,1601.79,1628.05,102360],["2011-05-06",1628.05,1680.57,1575.53,1628.05,88140],["2011-05-09",1628.05,1628.05,1575.53,1628.05,128050],["2011-05-10",1654.31,1654.31,1601.79,1628.05,87970],["2011-05-11",1601.79,1628.05,1601.79,1601.79,37470],["2011-05-12",1575.53,1628.05,1575.53,1575.53,61840],["2011-05-13",1575.53,1628.05,1575.53,1601.79,55300],["2011-05-16",1601.79,1601.79,1575.53,1575.53,102420],["2011-05-17",1575.53,1575.53,1523.02,1549.28,88010],["2011-05-18",1549.28,1575.53,1523.02,1549.28,99850],["2011-05-19",1549.28,1575.53,1523.02,1549.28,151490],["2011-05-20",1549.28,1549.28,1496.76,1523.02,149900],["2011-05-23",1523.02,1523.02,1470.5,1470.5,121290],["2011-05-24",1470.5,1470.5,1417.98,1417.98,190840],["2011-05-25",1391.72,1391.72,1365.46,1365.46,128310],["2011-05-26",1312.95,1417.98,1312.95,1417.98,369010],["2011-05-27",1391.72,1444.24,1365.46,1444.24,83790],["2011-05-30",1444.24,1444.24,1391.72,1391.72,97590],["2011-05-31",1365.46,1391.72,1339.2,1391.72,102230],["2011-06-01",1365.46,1444.24,1365.46,1417.98,179240],["2011-06-02",1417.98,1470.5,1417.98,1470.5,285040],["2011-06-03",1523.02,1523.02,1417.98,1444.24,198740],["2011-06-06",1444.24,1444.24,1391.72,1417.98,92800],["2011-06-07",1417.98,1470.5,1417.98,1470.5,100290],["2011-06-08",1470.5,1496.76,1444.24,1470.5,96250],["2011-06-09",1444.24,1496.76,1444.24,1496.76,106380],["2011-06-10",1496.76,1549.28,1496.76,1523.02,301980],["2011-06-13",1575.53,1575.53,1549.28,1575.53,329220],["2011-06-14",1654.31,1654.31,1654.31,1654.31,151510],["2011-06-15",1733.09,1733.09,1654.31,1654.31,616410],["2011-06-16",1654.31,1680.57,1601.79,1654.31,242900],["2011-06-17",1654.31,1654.31,1601.79,1628.05,385080],["2011-06-20",1654.31,1654.31,1575.53,1601.79,166790],["2011-06-21",1601.79,1654.31,1549.28,1628.05,236230],["2011-06-22",1657.13,1657.13,1598.98,1598.98,82690],["2011-06-23",1598.98,1598.98,1569.91,1569.91,119390],["2011-06-24",1540.84,1598.98,1540.84,1569.91,38470],["2011-06-27",1598.98,1598.98,1569.91,1569.91,62860],["2011-06-28",1540.84,1598.98,1540.84,1540.84,65190],["2011-06-29",1540.84,1540.84,1511.76,1511.76,31060],["2011-06-30",1511.76,1540.84,1453.62,1453.62,82770],["2011-07-01",1453.62,1511.76,1424.55,1511.76,80800],["2011-07-04",1511.76,1511.76,1453.62,1482.69,30100],["2011-07-05",1511.76,1540.84,1511.76,1540.84,134190],["2011-07-06",1511.76,1540.84,1511.76,1511.76,14510],["2011-07-07",1511.76,1511.76,1482.69,1511.76,25920],["2011-07-08",1511.76,1511.76,1482.69,1482.69,17840],["2011-07-11",1482.69,1511.76,1453.62,1482.69,53080],["2011-07-12",1482.69,1482.69,1453.62,1453.62,79740],["2011-07-13",1453.62,1511.76,1453.62,1511.76,71770],["2011-07-14",1511.76,1511.76,1482.69,1482.69,39110],["2011-07-15",1511.76,1511.76,1482.69,1482.69,49010],["2011-07-18",1482.69,1482.69,1453.62,1453.62,47310],["2011-07-19",1453.62,1482.69,1453.62,1453.62,30110],["2011-07-20",1453.62,1482.69,1453.62,1482.69,52270],["2011-07-21",1482.69,1482.69,1453.62,1482.69,79010],["2011-07-22",1424.55,1482.69,1424.55,1453.62,80700],["2011-07-25",1453.62,1482.69,1424.55,1424.55,22900],["2011-07-26",1424.55,1482.69,1424.55,1453.62,52380],["2011-07-27",1453.62,1482.69,1424.55,1424.55,20260],["2011-07-28",1424.55,1482.69,1424.55,1482.69,115100],["2011-07-29",1453.62,1482.69,1424.55,1453.62,122350],["2011-08-01",1453.62,1482.69,1424.55,1424.55,85500],["2011-08-02",1424.55,1424.55,1395.47,1395.47,60680],["2011-08-03",1424.55,1424.55,1337.33,1337.33,94720],["2011-08-04",1395.47,1395.47,1337.33,1395.47,53010],["2011-08-05",1395.47,1453.62,1395.47,1424.55,70410],["2011-08-08",1424.55,1424.55,1366.4,1395.47,25950],["2011-08-09",1337.33,1395.47,1337.33,1337.33,79110],["2011-08-10",1366.4,1395.47,1337.33,1395.47,30650],["2011-08-11",1366.4,1395.47,1366.4,1395.47,90350],["2011-08-12",1395.47,1424.55,1366.4,1366.4,90490],["2011-08-15",1366.4,1395.47,1366.4,1366.4,19500],["2011-08-16",1395.47,1395.47,1366.4,1395.47,250970],["2011-08-17",1395.47,1424.55,1395.47,1424.55,71340],["2011-08-18",1424.55,1453.62,1424.55,1453.62,72550],["2011-08-19",1395.47,1453.62,1395.47,1424.55,55490],["2011-08-22",1424.55,1482.69,1424.55,1482.69,142790],["2011-08-23",1453.62,1482.69,1424.55,1453.62,51340],["2011-08-24",1482.69,1482.69,1424.55,1424.55,63500],["2011-08-25",1424.55,1453.62,1366.4,1424.55,42530],["2011-08-26",1424.55,1453.62,1424.55,1424.55,11020],["2011-08-29",1424.55,1482.69,1424.55,1453.62,167600],["2011-08-30",1482.69,1511.76,1453.62,1453.62,87570],["2011-08-31",1453.62,1482.69,1424.55,1453.62,101390],["2011-09-01",1482.69,1511.76,1482.69,1511.76,400280],["2011-09-05",1540.84,1569.91,1511.76,1540.84,437660],["2011-09-06",1511.76,1540.84,1482.69,1482.69,141140],["2011-09-07",1511.76,1540.84,1511.76,1540.84,110130],["2011-09-08",1569.91,1598.98,1569.91,1569.91,488720],["2011-09-09",1540.84,1598.98,1511.76,1569.91,350060],["2011-09-12",1628.05,1628.05,1569.91,1569.91,196860],["2011-09-13",1598.98,1628.05,1598.98,1628.05,290950],["2011-09-14",1686.2,1686.2,1628.05,1686.2,639390],["2011-09-15",1657.13,1715.27,1628.05,1686.2,405830],["2011-09-16",1686.2,1686.2,1628.05,1628.05,219930],["2011-09-19",1598.98,1657.13,1569.91,1657.13,239780],["2011-09-20",1628.05,1628.05,1598.98,1598.98,273930],["2011-09-21",1628.05,1628.05,1540.84,1569.91,165720],["2011-09-22",1540.84,1628.05,1540.84,1598.98,168140],["2011-09-23",1569.91,1598.98,1540.84,1569.91,111370],["2011-09-26",1540.84,1569.91,1511.76,1540.84,93320],["2011-09-27",1540.84,1598.98,1511.76,1511.76,165150],["2011-09-28",1569.91,1569.91,1540.84,1569.91,267450],["2011-09-29",1569.91,1569.91,1511.76,1540.84,234180],["2011-09-30",1482.69,1540.84,1482.69,1511.76,201260],["2011-10-03",1511.76,1540.84,1453.62,1453.62,155610],["2011-10-04",1453.62,1482.69,1424.55,1453.62,147050],["2011-10-05",1482.69,1511.76,1453.62,1453.62,112420],["2011-10-06",1453.62,1511.76,1453.62,1511.76,193090],["2011-10-07",1511.76,1511.76,1511.76,1511.76,80010],["2011-10-10",1482.69,1511.76,1482.69,1511.76,40910],["2011-10-11",1511.76,1540.84,1482.69,1511.76,46850],["2011-10-12",1482.69,1511.76,1453.62,1453.62,266420],["2011-10-13",1424.55,1511.76,1424.55,1453.62,55270],["2011-10-14",1453.62,1511.76,1453.62,1453.62,126530],["2011-10-17",1482.69,1482.69,1424.55,1424.55,75070],["2011-10-18",1453.62,1453.62,1395.47,1424.55,34610],["2011-10-19",1453.62,1453.62,1395.47,1453.62,40120],["2011-10-20",1424.55,1453.62,1424.55,1453.62,38740],["2011-10-21",1453.62,1482.69,1453.62,1453.62,30710],["2011-10-24",1482.69,1482.69,1453.62,1482.69,43430],["2011-10-25",1453.62,1482.69,1424.55,1424.55,46060],["2011-10-26",1453.62,1453.62,1395.47,1424.55,64370],["2011-10-27",1453.62,1453.62,1424.55,1453.62,9440],["2011-10-28",1482.69,1511.76,1424.55,1482.69,157780],["2011-10-31",1511.76,1540.84,1482.69,1482.69,112460],["2011-11-01",1453.62,1482.69,1424.55,1453.62,106500],["2011-11-02",1424.55,1453.62,1424.55,1453.62,63990],["2011-11-03",1482.69,1482.69,1424.55,1453.62,50910],["2011-11-04",1453.62,1453.62,1424.55,1424.55,24140],["2011-11-07",1424.55,1424.55,1366.4,1424.55,155640],["2011-11-08",1395.47,1424.55,1395.47,1424.55,39870],["2011-11-09",1424.55,1453.62,1366.4,1366.4,54720],["2011-11-10",1366.4,1366.4,1337.33,1337.33,96380],["2011-11-11",1337.33,1337.33,1308.26,1308.26,46150],["2011-11-14",1279.18,1308.26,1250.11,1308.26,75860],["2011-11-15",1279.18,1308.26,1250.11,1279.18,82150],["2011-11-16",1250.11,1308.26,1250.11,1308.26,61210],["2011-11-17",1337.33,1337.33,1279.18,1308.26,18790],["2011-11-18",1308.26,1308.26,1250.11,1279.18,121000],["2011-11-21",1250.11,1279.18,1250.11,1250.11,15610],["2011-11-22",1221.04,1279.18,1221.04,1250.11,33100],["2011-11-23",1279.18,1279.18,1221.04,1221.04,37380],["2011-11-24",1221.04,1250.11,1221.04,1221.04,18260],["2011-11-25",1191.97,1221.04,1191.97,1221.04,62860],["2011-11-28",1191.97,1250.11,1191.97,1250.11,27120],["2011-11-29",1250.11,1250.11,1221.04,1221.04,12930],["2011-11-30",1250.11,1250.11,1191.97,1221.04,55760],["2011-12-01",1250.11,1250.11,1191.97,1191.97,34040],["2011-12-02",1191.97,1221.04,1191.97,1191.97,140230],["2011-12-05",1221.04,1250.11,1221.04,1250.11,102450],["2011-12-06",1279.18,1308.26,1279.18,1308.26,169730],["2011-12-07",1308.26,1308.26,1279.18,1308.26,37450],["2011-12-08",1279.18,1279.18,1279.18,1279.18,93040],["2011-12-09",1250.11,1279.18,1221.04,1250.11,74920],["2011-12-12",1250.11,1250.11,1221.04,1250.11,28250],["2011-12-13",1221.04,1250.11,1221.04,1250.11,34900],["2011-12-14",1250.11,1250.11,1191.97,1250.11,53350],["2011-12-15",1221.04,1221.04,1191.97,1221.04,216050],["2011-12-16",1221.04,1279.18,1221.04,1279.18,46980],["2011-12-19",1250.11,1279.18,1250.11,1279.18,111470],["2011-12-20",1221.04,1279.18,1221.04,1221.04,137540],["2011-12-21",1221.04,1250.11,1221.04,1221.04,109700],["2011-12-22",1250.11,1250.11,1191.97,1221.04,52840],["2011-12-23",1221.04,1221.04,1191.97,1191.97,58060],["2011-12-26",1191.97,1191.97,1162.89,1191.97,130900],["2011-12-27",1162.89,1191.97,1133.82,1162.89,98550],["2011-12-28",1191.97,1221.04,1133.82,1221.04,13670],["2011-12-29",1221.04,1221.04,1191.97,1221.04,95820],["2011-12-30",1221.04,1250.11,1191.97,1250.11,39280],["2012-01-03",1250.11,1250.11,1221.04,1221.04,14760],["2012-01-04",1221.04,1221.04,1221.04,1221.04,27760],["2012-01-05",1191.97,1191.97,1191.97,1191.97,35840],["2012-01-06",1191.97,1191.97,1162.89,1162.89,166270],["2012-01-09",1162.89,1191.97,1162.89,1191.97,6680],["2012-01-10",1191.97,1221.04,1191.97,1221.04,37220],["2012-01-11",1221.04,1221.04,1191.97,1221.04,11750],["2012-01-12",1191.97,1191.97,1191.97,1191.97,20070],["2012-01-13",1191.97,1221.04,1191.97,1191.97,16810],["2012-01-16",1221.04,1221.04,1191.97,1221.04,13620],["2012-01-17",1221.04,1221.04,1191.97,1191.97,95770],["2012-01-18",1191.97,1221.04,1191.97,1221.04,267830],["2012-01-19",1221.04,1250.11,1221.04,1250.11,34470],["2012-01-20",1250.11,1250.11,1221.04,1250.11,18840],["2012-01-30",1279.18,1279.18,1250.11,1250.11,45920],["2012-01-31",1250.11,1308.26,1250.11,1279.18,62670],["2012-02-01",1279.18,1279.18,1221.04,1250.11,69120],["2012-02-02",1250.11,1308.26,1250.11,1308.26,91260],["2012-02-03",1308.26,1337.33,1250.11,1279.18,57350],["2012-02-06",1221.04,1250.11,1221.04,1250.11,57270],["2012-02-07",1250.11,1250.11,1221.04,1221.04,24480],["2012-02-08",1221.04,1250.11,1221.04,1250.11,88850],["2012-02-09",1250.11,1279.18,1191.97,1279.18,75550],["2012-02-10",1250.11,1279.18,1221.04,1221.04,76450],["2012-02-13",1221.04,1250.11,1191.97,1221.04,38610],["2012-02-14",1191.97,1250.11,1191.97,1221.04,33890],["2012-02-15",1221.04,1221.04,1191.97,1221.04,128310],["2012-02-16",1250.11,1250.11,1221.04,1250.11,20350],["2012-02-17",1250.11,1250.11,1221.04,1221.04,43840],["2012-02-20",1250.11,1250.11,1221.04,1250.11,145090],["2012-02-21",1250.11,1250.11,1221.04,1250.11,265250],["2012-02-22",1250.11,1279.18,1221.04,1250.11,159250],["2012-02-23",1250.11,1308.26,1250.11,1308.26,184920],["2012-02-24",1308.26,1366.4,1279.18,1337.33,387980],["2012-02-27",1366.4,1395.47,1366.4,1395.47,473580],["2012-02-28",1424.55,1453.62,1366.4,1395.47,428100],["2012-02-29",1395.47,1395.47,1337.33,1395.47,180960],["2012-03-01",1424.55,1424.55,1366.4,1395.47,169570],["2012-03-02",1395.47,1424.55,1366.4,1424.55,204100],["2012-03-05",1453.62,1482.69,1453.62,1482.69,195490],["2012-03-06",1540.84,1540.84,1424.55,1424.55,618020],["2012-03-07",1424.55,1482.69,1395.47,1482.69,322520],["2012-03-08",1482.69,1511.76,1424.55,1424.55,277540],["2012-03-09",1395.47,1424.55,1366.4,1395.47,102470],["2012-03-12",1395.47,1395.47,1337.33,1337.33,255650],["2012-03-13",1366.4,1395.47,1337.33,1395.47,58100],["2012-03-14",1395.47,1395.47,1337.33,1366.4,215350],["2012-03-15",1366.4,1424.55,1337.33,1424.55,153580],["2012-03-16",1482.69,1482.69,1424.55,1482.69,655950],["2012-03-19",1453.62,1482.69,1453.62,1453.62,133770],["2012-03-20",1453.62,1482.69,1424.55,1482.69,157590],["2012-03-21",1482.69,1540.84,1482.69,1511.76,270440],["2012-03-22",1511.76,1540.84,1453.62,1482.69,159920],["2012-03-23",1482.69,1511.76,1482.69,1482.69,218020],["2012-03-26",1482.69,1540.84,1482.69,1540.84,508430],["2012-03-27",1569.91,1598.98,1511.76,1540.84,407620],["2012-03-28",1540.84,1540.84,1482.69,1540.84,101750],["2012-03-29",1540.84,1540.84,1482.69,1482.69,288620],["2012-03-30",1453.62,1482.69,1424.55,1424.55,153890],["2012-04-03",1453.62,1482.69,1424.55,1482.69,258220],["2012-04-04",1511.76,1511.76,1453.62,1453.62,94610],["2012-04-05",1453.62,1482.69,1424.55,1482.69,80910],["2012-04-06",1511.76,1540.84,1453.62,1482.69,221490],["2012-04-09",1482.69,1511.76,1482.69,1511.76,92220],["2012-04-10",1540.84,1540.84,1482.69,1482.69,62200],["2012-04-11",1511.76,1540.84,1482.69,1511.76,243510],["2012-04-12",1540.84,1569.91,1511.76,1540.84,234180],["2012-04-13",1511.76,1540.84,1482.69,1511.76,248510],["2012-04-16",1511.76,1540.84,1482.69,1540.84,268940],["2012-04-17",1540.84,1598.98,1540.84,1598.98,660430],["2012-04-18",1628.05,1657.13,1598.98,1657.13,593760],["2012-04-19",1715.27,1715.27,1686.2,1715.27,965400],["2012-04-20",1686.2,1715.27,1657.13,1657.13,286610],["2012-04-23",1628.05,1628.05,1598.98,1598.98,529100],["2012-04-24",1569.91,1657.13,1569.91,1657.13,254730],["2012-04-25",1686.2,1715.27,1686.2,1715.27,381790],["2012-04-26",1744.34,1773.41,1744.34,1773.41,739940],["2012-04-27",1831.56,1860.63,1802.49,1860.63,912100],["2012-05-02",1918.78,1947.85,1889.7,1889.7,1119930],["2012-05-03",1831.56,1976.92,1802.49,1976.92,659850],["2012-05-04",1976.92,2064.14,1947.85,1976.92,495480],["2012-05-07",2005.99,2064.14,2005.99,2064.14,761050],["2012-05-08",2122.28,2151.36,2064.14,2064.14,535990],["2012-05-09",2000.63,2159.41,2000.63,2159.41,504270],["2012-05-10",2159.41,2254.67,2127.65,2222.92,528000],["2012-05-11",2222.92,2222.92,2127.65,2127.65,416410],["2012-05-14",2064.14,2064.14,2032.38,2032.38,203940],["2012-05-15",1937.11,1968.87,1937.11,1937.11,311480],["2012-05-16",1873.6,1937.11,1841.85,1841.85,659510],["2012-05-17",1841.85,1873.6,1778.33,1778.33,640140],["2012-05-18",1714.82,1746.58,1714.82,1714.82,427470],["2012-05-21",1714.82,1778.33,1714.82,1778.33,211020],["2012-05-22",1841.85,1841.85,1810.09,1841.85,516560],["2012-05-23",1810.09,1810.09,1778.33,1778.33,175010],["2012-05-24",1746.58,1778.33,1714.82,1714.82,283970],["2012-05-25",1778.33,1778.33,1746.58,1778.33,241960],["2012-05-28",1841.85,1841.85,1810.09,1841.85,413340],["2012-05-29",1841.85,1873.6,1810.09,1873.6,742100],["2012-05-30",1937.11,1937.11,1873.6,1873.6,165000],["2012-05-31",1841.85,1841.85,1810.09,1810.09,176420],["2012-06-01",1810.09,1841.85,1778.33,1810.09,65320],["2012-06-04",1746.58,1778.33,1746.58,1746.58,228120],["2012-06-05",1714.82,1778.33,1714.82,1746.58,369630],["2012-06-06",1746.58,1810.09,1714.82,1810.09,144570],["2012-06-07",1810.09,1873.6,1778.33,1873.6,472780],["2012-06-08",1905.36,1905.36,1810.09,1841.85,250450],["2012-06-11",1841.85,1873.6,1778.33,1810.09,159200],["2012-06-12",1778.33,1841.85,1778.33,1778.33,287470],["2012-06-13",1778.33,1810.09,1746.58,1778.33,90660],["2012-06-14",1746.58,1778.33,1746.58,1746.58,67540],["2012-06-15",1746.58,1810.09,1746.58,1810.09,92460],["2012-06-18",1841.85,1841.85,1810.09,1810.09,83940],["2012-06-19",1810.09,1810.09,1746.58,1746.58,258490],["2012-06-20",1746.58,1810.09,1714.82,1810.09,97190],["2012-06-21",1746.58,1810.09,1746.58,1778.33,68410],["2012-06-22",1778.33,1778.33,1746.58,1746.58,76010],["2012-06-25",1746.58,1746.58,1683.07,1683.07,90380],["2012-06-26",1683.07,1683.07,1619.55,1619.55,277150],["2012-06-27",1619.55,1651.31,1587.8,1619.55,344470],["2012-06-28",1556.04,1651.31,1556.04,1619.55,55220],["2012-06-29",1619.55,1683.07,1587.8,1683.07,32210],["2012-07-02",1651.31,1683.07,1619.55,1619.55,168180],["2012-07-03",1587.8,1619.55,1556.04,1556.04,201430],["2012-07-04",1587.8,1587.8,1524.29,1524.29,52510],["2012-07-05",1556.04,1556.04,1492.53,1524.29,98740],["2012-07-06",1524.29,1556.04,1524.29,1556.04,151750],["2012-07-09",1587.8,1587.8,1524.29,1524.29,52520],["2012-07-10",1524.29,1587.8,1524.29,1587.8,136770],["2012-07-11",1619.55,1619.55,1587.8,1619.55,35760],["2012-07-12",1619.55,1619.55,1556.04,1619.55,60880],["2012-07-13",1619.55,1683.07,1587.8,1683.07,235000],["2012-07-16",1683.07,1683.07,1619.55,1619.55,163060],["2012-07-17",1619.55,1683.07,1619.55,1683.07,170500],["2012-07-18",1683.07,1714.82,1651.31,1714.82,76740],["2012-07-19",1683.07,1746.58,1651.31,1746.58,202620],["2012-07-20",1746.58,1778.33,1683.07,1714.82,243520],["2012-07-23",1714.82,1714.82,1651.31,1683.07,104840],["2012-07-24",1651.31,1651.31,1619.55,1619.55,77080],["2012-07-25",1651.31,1651.31,1587.8,1619.55,21360],["2012-07-26",1619.55,1683.07,1619.55,1619.55,84570],["2012-07-27",1619.55,1651.31,1587.8,1619.55,121470],["2012-07-30",1619.55,1651.31,1619.55,1651.31,44710],["2012-07-31",1683.07,1683.07,1619.55,1619.55,80130],["2012-08-01",1619.55,1619.55,1619.55,1619.55,32060],["2012-08-02",1651.31,1683.07,1651.31,1651.31,125230],["2012-08-03",1619.55,1651.31,1619.55,1651.31,37630],["2012-08-06",1651.31,1683.07,1651.31,1683.07,100810],["2012-08-07",1651.31,1683.07,1619.55,1651.31,29690],["2012-08-08",1651.31,1683.07,1619.55,1651.31,18110],["2012-08-09",1619.55,1714.82,1619.55,1714.82,157450],["2012-08-10",1683.07,1714.82,1683.07,1683.07,92220],["2012-08-13",1651.31,1683.07,1651.31,1651.31,70710],["2012-08-14",1651.31,1683.07,1651.31,1683.07,61290],["2012-08-15",1651.31,1714.82,1651.31,1651.31,48450],["2012-08-16",1651.31,1683.07,1619.55,1651.31,84340],["2012-08-17",1651.31,1683.07,1619.55,1619.55,174460],["2012-08-20",1619.55,1683.07,1619.55,1683.07,121260],["2012-08-21",1683.07,1683.07,1619.55,1619.55,185140],["2012-08-22",1587.8,1619.55,1556.04,1556.04,122470],["2012-08-23",1556.04,1556.04,1492.53,1492.53,170230],["2012-08-24",1429.02,1556.04,1429.02,1556.04,203130],["2012-08-27",1556.04,1556.04,1492.53,1492.53,231900],["2012-08-28",1460.77,1556.04,1460.77,1556.04,70350],["2012-08-29",1556.04,1587.8,1556.04,1556.04,52220],["2012-08-30",1556.04,1587.8,1524.29,1524.29,38580],["2012-08-31",1524.29,1556.04,1492.53,1556.04,33830],["2012-09-04",1524.29,1587.8,1524.29,1524.29,33140],["2012-09-05",1524.29,1556.04,1492.53,1492.53,30720],["2012-09-06",1492.53,1524.29,1460.77,1524.29,84070],["2012-09-07",1524.29,1556.04,1492.53,1492.53,165830],["2012-09-10",1492.53,1492.53,1429.02,1429.02,139160],["2012-09-11",1429.02,1429.02,1397.26,1429.02,63370],["2012-09-12",1429.02,1460.77,1429.02,1429.02,31470],["2012-09-13",1429.02,1460.77,1429.02,1460.77,25830],["2012-09-14",1460.77,1524.29,1460.77,1524.29,142110],["2012-09-17",1492.53,1524.29,1460.77,1524.29,22050],["2012-09-18",1492.53,1524.29,1460.77,1460.77,29470],["2012-09-19",1429.02,1460.77,1397.26,1429.02,49570],["2012-09-20",1429.02,1429.02,1365.51,1397.26,55530],["2012-09-21",1365.51,1429.02,1365.51,1397.26,32620],["2012-09-24",1397.26,1397.26,1365.51,1365.51,15230],["2012-09-25",1365.51,1429.02,1365.51,1429.02,27710],["2012-09-26",1429.02,1492.53,1397.26,1429.02,89520],["2012-09-27",1397.26,1492.53,1397.26,1492.53,62670],["2012-09-28",1460.77,1492.53,1429.02,1429.02,66190],["2012-10-01",1460.77,1460.77,1397.26,1397.26,12500],["2012-10-02",1429.02,1429.02,1365.51,1397.26,41240],["2012-10-03",1397.26,1429.02,1365.51,1397.26,21610],["2012-10-04",1397.26,1397.26,1333.75,1397.26,57990],["2012-10-05",1365.51,1397.26,1365.51,1365.51,234750],["2012-10-08",1365.51,1429.02,1365.51,1429.02,16960],["2012-10-09",1429.02,1429.02,1365.51,1397.26,23380],["2012-10-10",1365.51,1429.02,1365.51,1429.02,25240],["2012-10-11",1429.02,1460.77,1397.26,1429.02,79890],["2012-10-12",1429.02,1460.77,1397.26,1429.02,58250],["2012-10-15",1429.02,1429.02,1365.51,1365.51,11330],["2012-10-16",1397.26,1429.02,1365.51,1429.02,18220],["2012-10-17",1397.26,1429.02,1365.51,1429.02,38330],["2012-10-18",1397.26,1429.02,1365.51,1397.26,74750],["2012-10-19",1365.51,1429.02,1365.51,1397.26,106460],["2012-10-22",1365.51,1397.26,1365.51,1365.51,121420],["2012-10-23",1397.26,1397.26,1365.51,1397.26,54510],["2012-10-24",1397.26,1397.26,1365.51,1365.51,19860],["2012-10-25",1365.51,1365.51,1333.75,1333.75,11120],["2012-10-26",1333.75,1365.51,1333.75,1333.75,35310],["2012-10-29",1333.75,1365.51,1333.75,1365.51,34160],["2012-10-30",1365.51,1397.26,1365.51,1397.26,41990],["2012-10-31",1365.51,1397.26,1333.75,1365.51,11640],["2012-11-01",1365.51,1397.26,1333.75,1365.51,24510],["2012-11-02",1333.75,1333.75,1301.99,1301.99,140680],["2012-11-05",1270.24,1301.99,1270.24,1301.99,40670],["2012-11-06",1270.24,1333.75,1270.24,1301.99,9780],["2012-11-07",1301.99,1365.51,1301.99,1333.75,19880],["2012-11-08",1301.99,1333.75,1301.99,1333.75,6560],["2012-11-09",1301.99,1333.75,1301.99,1333.75,11050],["2012-11-12",1333.75,1365.51,1333.75,1365.51,40290],["2012-11-13",1365.51,1397.26,1365.51,1365.51,66030],["2012-11-14",1365.51,1397.26,1365.51,1397.26,31400],["2012-11-15",1365.51,1397.26,1333.75,1333.75,15030],["2012-11-16",1333.75,1365.51,1333.75,1365.51,25160],["2012-11-19",1333.75,1365.51,1301.99,1365.51,21790],["2012-11-20",1333.75,1365.51,1333.75,1365.51,5730],["2012-11-21",1333.75,1365.51,1301.99,1365.51,30790],["2012-11-22",1333.75,1333.75,1333.75,1333.75,29490],["2012-11-23",1333.75,1333.75,1301.99,1333.75,13210],["2012-11-26",1333.75,1333.75,1301.99,1333.75,7050],["2012-11-27",1301.99,1333.75,1301.99,1301.99,40360],["2012-11-28",1301.99,1333.75,1301.99,1301.99,31320],["2012-11-29",1333.75,1333.75,1301.99,1301.99,2030],["2012-11-30",1301.99,1333.75,1301.99,1301.99,15010],["2012-12-03",1301.99,1333.75,1301.99,1333.75,23410],["2012-12-04",1333.75,1333.75,1301.99,1333.75,20380],["2012-12-05",1333.75,1365.51,1301.99,1333.75,44490],["2012-12-06",1333.75,1365.51,1270.24,1365.51,55610],["2012-12-07",1397.26,1397.26,1333.75,1333.75,59510],["2012-12-10",1333.75,1397.26,1333.75,1397.26,99970],["2012-12-11",1397.26,1429.02,1365.51,1429.02,99000],["2012-12-12",1397.26,1460.77,1397.26,1429.02,97030],["2012-12-13",1460.77,1460.77,1365.51,1365.51,13980],["2012-12-14",1365.51,1429.02,1365.51,1365.51,50480],["2012-12-17",1365.51,1397.26,1365.51,1397.26,79990],["2012-12-18",1397.26,1429.02,1397.26,1397.26,7570],["2012-12-19",1365.51,1429.02,1365.51,1365.51,39190],["2012-12-20",1397.26,1429.02,1365.51,1365.51,26320],["2012-12-21",1365.51,1397.26,1365.51,1397.26,30110],["2012-12-24",1429.02,1429.02,1397.26,1397.26,8120],["2012-12-25",1365.51,1397.26,1365.51,1397.26,42180],["2012-12-26",1365.51,1429.02,1365.51,1429.02,63530],["2012-12-27",1429.02,1460.77,1397.26,1429.02,79100],["2012-12-28",1460.77,1460.77,1397.26,1460.77,83000],["2013-01-02",1524.29,1524.29,1460.77,1492.53,413210],["2013-01-03",1460.77,1524.29,1429.02,1460.77,429860],["2013-01-04",1492.53,1524.29,1429.02,1492.53,119150],["2013-01-07",1460.77,1524.29,1460.77,1460.77,104410],["2013-01-08",1429.02,1492.53,1429.02,1460.77,87290],["2013-01-09",1492.53,1492.53,1429.02,1429.02,323940],["2013-01-10",1429.02,1460.77,1397.26,1429.02,95270],["2013-01-11",1460.77,1460.77,1429.02,1429.02,70880],["2013-01-14",1429.02,1460.77,1397.26,1429.02,95880],["2013-01-15",1429.02,1524.29,1397.26,1492.53,203880],["2013-01-16",1492.53,1587.8,1492.53,1587.8,454670],["2013-01-17",1587.8,1683.07,1587.8,1683.07,527840],["2013-01-18",1651.31,1651.31,1587.8,1587.8,504080],["2013-01-21",1556.04,1587.8,1524.29,1556.04,224250],["2013-01-22",1524.29,1556.04,1492.53,1524.29,273870],["2013-01-23",1556.04,1556.04,1492.53,1524.29,98770],["2013-01-24",1524.29,1587.8,1524.29,1556.04,87930],["2013-01-25",1619.55,1619.55,1524.29,1556.04,205350],["2013-01-28",1556.04,1619.55,1524.29,1556.04,403180],["2013-01-29",1524.29,1587.8,1524.29,1556.04,167500],["2013-01-30",1556.04,1651.31,1524.29,1556.04,225530],["2013-01-31",1556.04,1587.8,1524.29,1556.04,80950],["2013-02-01",1556.04,1556.04,1524.29,1556.04,32220],["2013-02-04",1556.04,1587.8,1524.29,1556.04,32810],["2013-02-05",1524.29,1556.04,1460.77,1492.53,49090],["2013-02-06",1524.29,1556.04,1492.53,1556.04,67380],["2013-02-07",1587.8,1619.55,1556.04,1556.04,102130],["2013-02-08",1587.8,1619.55,1587.8,1619.55,61460],["2013-02-18",1619.55,1683.07,1587.8,1651.31,162800],["2013-02-19",1683.07,1714.82,1651.31,1683.07,432660],["2013-02-20",1683.07,1778.33,1651.31,1778.33,916480],["2013-02-21",1841.85,1873.6,1778.33,1778.33,1204790],["2013-02-22",1778.33,1873.6,1746.58,1873.6,954450],["2013-02-25",1905.36,1905.36,1746.58,1746.58,197080],["2013-02-26",1714.82,1746.58,1651.31,1651.31,626620],["2013-02-27",1587.8,1683.07,1587.8,1683.07,217760],["2013-02-28",1683.07,1746.58,1651.31,1714.82,95310],["2013-03-01",1714.82,1714.82,1651.31,1714.82,73750],["2013-03-04",1651.31,1683.07,1619.55,1619.55,268630],["2013-03-05",1587.8,1651.31,1556.04,1587.8,920670],["2013-03-06",1683.07,1683.07,1587.8,1651.31,50960],["2013-03-07",1683.07,1683.07,1587.8,1619.55,15530],["2013-03-08",1619.55,1683.07,1619.55,1619.55,121170],["2013-03-11",1683.07,1714.82,1619.55,1714.82,216260],["2013-03-12",1683.07,1746.58,1651.31,1651.31,31130],["2013-03-13",1683.07,1683.07,1651.31,1651.31,36680],["2013-03-14",1651.31,1683.07,1619.55,1651.31,49990],["2013-03-15",1651.31,1683.07,1651.31,1683.07,8790],["2013-03-18",1651.31,1683.07,1587.8,1587.8,830870],["2013-03-19",1619.55,1651.31,1587.8,1619.55,30030],["2013-03-20",1587.8,1683.07,1587.8,1651.31,57010],["2013-03-21",1619.55,1651.31,1587.8,1619.55,109610],["2013-03-22",1619.55,1619.55,1556.04,1587.8,281210],["2013-03-25",1587.8,1619.55,1556.04,1556.04,89870],["2013-03-26",1619.55,1651.31,1587.8,1587.8,111720],["2013-03-27",1556.04,1619.55,1556.04,1587.8,77700],["2013-03-28",1587.8,1587.8,1556.04,1556.04,37340],["2013-03-29",1556.04,1587.8,1524.29,1587.8,45550],["2013-04-01",1587.8,1619.55,1556.04,1587.8,95220],["2013-04-02",1587.8,1619.55,1556.04,1619.55,383310],["2013-04-03",1619.55,1619.55,1587.8,1587.8,56390],["2013-04-04",1587.8,1619.55,1524.29,1619.55,241770],["2013-04-05",1524.29,1587.8,1524.29,1524.29,260670],["2013-04-08",1524.29,1556.04,1524.29,1524.29,67850],["2013-04-09",1556.04,1556.04,1492.53,1524.29,80730],["2013-04-10",1556.04,1556.04,1492.53,1524.29,282700],["2013-04-11",1492.53,1524.29,1492.53,1492.53,69650],["2013-04-12",1524.29,1524.29,1460.77,1492.53,42140],["2013-04-15",1460.77,1492.53,1429.02,1429.02,414740],["2013-04-16",1460.77,1460.77,1397.26,1460.77,59150],["2013-04-17",1460.77,1492.53,1429.02,1460.77,40850],["2013-04-18",1492.53,1492.53,1429.02,1460.77,89250],["2013-04-22",1365.51,1397.26,1365.51,1397.26,274910],["2013-04-23",1365.51,1429.02,1365.51,1397.26,132600],["2013-04-24",1431.34,1431.34,1397.26,1397.26,73110],["2013-04-25",1397.26,1431.34,1363.18,1363.18,158300],["2013-04-26",1397.26,1431.34,1397.26,1397.26,42120],["2013-05-02",1431.34,1431.34,1363.18,1397.26,51510],["2013-05-03",1397.26,1431.34,1329.1,1397.26,227980],["2013-05-06",1397.26,1465.42,1397.26,1465.42,172190],["2013-05-07",1465.42,1465.42,1431.34,1465.42,52820],["2013-05-08",1465.42,1465.42,1431.34,1465.42,30950],["2013-05-09",1465.42,1465.42,1431.34,1431.34,79220],["2013-05-10",1431.34,1465.42,1397.26,1431.34,25140],["2013-05-13",1431.34,1465.42,1397.26,1397.26,40680],["2013-05-14",1431.34,1431.34,1329.1,1363.18,729320],["2013-05-15",1363.18,1397.26,1329.1,1329.1,91020],["2013-05-16",1363.18,1397.26,1329.1,1397.26,70950],["2013-05-17",1363.18,1397.26,1329.1,1363.18,103650],["2013-05-20",1397.26,1397.26,1363.18,1363.18,48420],["2013-05-21",1397.26,1431.34,1363.18,1397.26,282810],["2013-05-22",1397.26,1431.34,1397.26,1397.26,99010],["2013-05-23",1397.26,1431.34,1363.18,1363.18,78410],["2013-05-24",1397.26,1397.26,1363.18,1363.18,100750],["2013-05-27",1397.26,1431.34,1397.26,1431.34,354770],["2013-05-28",1431.34,1499.5,1431.34,1465.42,357930],["2013-05-29",1499.5,1567.66,1499.5,1533.58,364430],["2013-05-30",1499.5,1567.66,1499.5,1533.58,64100],["2013-05-31",1567.66,1601.74,1533.58,1567.66,232460],["2013-06-03",1533.58,1567.66,1499.5,1533.58,242210],["2013-06-04",1533.58,1567.66,1465.42,1465.42,263030],["2013-06-05",1465.42,1499.5,1465.42,1465.42,162890],["2013-06-06",1465.42,1533.58,1465.42,1499.5,69710],["2013-06-07",1499.5,1567.66,1499.5,1533.58,111070],["2013-06-10",1533.58,1567.66,1533.58,1533.58,92320],["2013-06-11",1533.58,1533.58,1499.5,1533.58,43380],["2013-06-12",1533.58,1533.58,1499.5,1533.58,79200],["2013-06-13",1499.5,1533.58,1465.42,1465.42,109110],["2013-06-14",1499.5,1533.58,1499.5,1499.5,63090],["2013-06-17",1499.5,1499.5,1465.42,1499.5,45990],["2013-06-18",1499.5,1499.5,1465.42,1465.42,39290],["2013-06-19",1499.5,1499.5,1465.42,1465.42,34910],["2013-06-20",1465.42,1499.5,1431.34,1431.34,48010],["2013-06-21",1431.34,1465.42,1431.34,1465.42,71850],["2013-06-24",1465.42,1465.42,1397.26,1465.42,240060],["2013-06-25",1465.42,1465.42,1363.18,1397.26,240480],["2013-06-26",1465.42,1465.42,1465.42,1465.42,226650],["2013-06-27",1499.5,1499.5,1431.34,1499.5,55060],["2013-06-28",1499.5,1499.5,1431.34,1465.42,24050],["2013-07-01",1431.34,1465.42,1397.26,1431.34,26760],["2013-07-02",1431.34,1465.42,1431.34,1465.42,17710],["2013-07-03",1431.34,1465.42,1431.34,1465.42,46100],["2013-07-04",1465.42,1465.42,1431.34,1465.42,32310],["2013-07-05",1431.34,1465.42,1431.34,1465.42,24790],["2013-07-08",1431.34,1465.42,1431.34,1431.34,19160],["2013-07-09",1431.34,1465.42,1431.34,1431.34,21650],["2013-07-10",1431.34,1465.42,1431.34,1465.42,36060],["2013-07-11",1431.34,1465.42,1397.26,1397.26,4210],["2013-07-12",1397.26,1465.42,1397.26,1465.42,48180],["2013-07-15",1465.42,1465.42,1431.34,1465.42,10310],["2013-07-16",1431.34,1465.42,1431.34,1431.34,90730],["2013-07-17",1431.34,1465.42,1431.34,1431.34,54550],["2013-07-18",1431.34,1465.42,1397.26,1431.34,50230],["2013-07-19",1431.34,1465.42,1431.34,1431.34,70370],["2013-07-22",1431.34,1431.34,1397.26,1397.26,16730],["2013-07-23",1431.34,1431.34,1397.26,1397.26,65390],["2013-07-24",1397.26,1397.26,1363.18,1363.18,66060],["2013-07-25",1363.18,1397.26,1363.18,1363.18,18710],["2013-07-26",1397.26,1431.34,1363.18,1397.26,47720],["2013-07-29",1397.26,1397.26,1363.18,1397.26,95850],["2013-07-30",1397.26,1397.26,1363.18,1397.26,61120],["2013-07-31",1397.26,1397.26,1363.18,1397.26,52780],["2013-08-01",1363.18,1397.26,1363.18,1363.18,24450],["2013-08-02",1397.26,1397.26,1363.18,1363.18,37020],["2013-08-05",1363.18,1397.26,1363.18,1397.26,27150],["2013-08-06",1363.18,1397.26,1363.18,1363.18,41040],["2013-08-07",1363.18,1397.26,1363.18,1363.18,59580],["2013-08-08",1363.18,1363.18,1363.18,1363.18,34180],["2013-08-09",1363.18,1363.18,1363.18,1363.18,5230],["2013-08-12",1329.1,1363.18,1329.1,1363.18,8120],["2013-08-13",1363.18,1363.18,1329.1,1329.1,20590],["2013-08-14",1363.18,1363.18,1329.1,1363.18,30510],["2013-08-15",1363.18,1397.26,1329.1,1397.26,111750],["2013-08-16",1363.18,1397.26,1363.18,1397.26,228800],["2013-08-19",1397.26,1431.34,1363.18,1397.26,178730],["2013-08-20",1397.26,1397.26,1363.18,1363.18,178110],["2013-08-21",1363.18,1397.26,1363.18,1397.26,132320],["2013-08-22",1363.18,1397.26,1329.1,1363.18,88240],["2013-08-23",1363.18,1397.26,1329.1,1363.18,197620],["2013-08-26",1329.1,1363.18,1295.02,1363.18,42330],["2013-08-27",1329.1,1363.18,1329.1,1363.18,19110],["2013-08-28",1329.1,1329.1,1295.02,1295.02,159760],["2013-08-29",1295.02,1329.1,1295.02,1329.1,32600],["2013-08-30",1295.02,1329.1,1295.02,1329.1,158710],["2013-09-03",1329.1,1329.1,1295.02,1295.02,11050],["2013-09-04",1295.02,1329.1,1260.94,1295.02,56680],["2013-09-05",1295.02,1329.1,1295.02,1329.1,136710],["2013-09-06",1329.1,1329.1,1260.94,1329.1,36250],["2013-09-09",1295.02,1295.02,1260.94,1295.02,11250],["2013-09-10",1295.02,1329.1,1260.94,1295.02,26350],["2013-09-11",1295.02,1295.02,1226.86,1260.94,52460],["2013-09-12",1260.94,1295.02,1260.94,1260.94,12960],["2013-09-13",1295.02,1329.1,1260.94,1329.1,33110],["2013-09-16",1295.02,1295.02,1260.94,1295.02,20250],["2013-09-17",1329.1,1329.1,1260.94,1260.94,17610],["2013-09-18",1260.94,1295.02,1226.86,1260.94,27040],["2013-09-19",1260.94,1295.02,1260.94,1260.94,21190],["2013-09-20",1260.94,1295.02,1260.94,1260.94,29520],["2013-09-23",1260.94,1329.1,1260.94,1295.02,43990],["2013-09-24",1260.94,1329.1,1260.94,1329.1,167540],["2013-09-25",1295.02,1363.18,1295.02,1363.18,159410],["2013-09-26",1329.1,1363.18,1329.1,1363.18,55260],["2013-09-27",1329.1,1363.18,1329.1,1329.1,47300],["2013-09-30",1329.1,1363.18,1329.1,1363.18,83060],["2013-10-01",1363.18,1397.26,1329.1,1397.26,141970],["2013-10-02",1363.18,1397.26,1363.18,1363.18,132870],["2013-10-03",1363.18,1397.26,1329.1,1363.18,185530],["2013-10-04",1363.18,1363.18,1329.1,1329.1,36590],["2013-10-07",1363.18,1397.26,1329.1,1397.26,440170],["2013-10-08",1363.18,1397.26,1363.18,1363.18,84500],["2013-10-09",1363.18,1397.26,1363.18,1363.18,207710],["2013-10-10",1397.26,1397.26,1329.1,1329.1,182640],["2013-10-11",1363.18,1397.26,1363.18,1397.26,216210],["2013-10-14",1465.42,1465.42,1397.26,1431.34,147540],["2013-10-15",1431.34,1431.34,1397.26,1397.26,162000],["2013-10-16",1397.26,1465.42,1397.26,1465.42,666500],["2013-10-17",1567.66,1567.66,1533.58,1567.66,957800],["2013-10-18",1567.66,1635.82,1567.66,1567.66,619120],["2013-10-21",1601.74,1669.9,1601.74,1669.9,764250],["2013-10-22",1703.98,1772.14,1669.9,1738.06,985340],["2013-10-23",1738.06,1772.14,1669.9,1703.98,962520],["2013-10-24",1738.06,1772.14,1703.98,1703.98,707970],["2013-10-25",1703.98,1738.06,1669.9,1738.06,415570],["2013-10-28",1703.98,1772.14,1669.9,1669.9,808260],["2013-10-29",1669.9,1703.98,1601.74,1669.9,440230],["2013-10-30",1669.9,1703.98,1635.82,1669.9,187310],["2013-10-31",1669.9,1669.9,1635.82,1669.9,248270],["2013-11-01",1669.9,1669.9,1635.82,1669.9,168380],["2013-11-04",1669.9,1772.14,1669.9,1772.14,979780],["2013-11-05",1874.38,1874.38,1874.38,1874.38,990660],["2013-11-06",1976.62,1976.62,1908.46,1976.62,2608220],["2013-11-07",2010.7,2112.93,1942.54,2044.77,1397300],["2013-11-08",2044.77,2044.77,1976.62,2044.77,732850],["2013-11-11",2010.7,2181.09,2010.7,2181.09,1852250],["2013-11-12",2181.09,2181.09,2044.77,2044.77,1900320],["2013-11-13",2010.7,2044.77,1976.62,2044.77,452560],["2013-11-14",2010.7,2112.93,2010.7,2078.85,815710],["2013-11-15",2078.85,2181.09,2044.77,2147.01,929820],["2013-11-18",2147.01,2283.33,2147.01,2249.25,2002780],["2013-11-19",2215.17,2351.49,2215.17,2283.33,1117920],["2013-11-20",2283.33,2385.57,2283.33,2385.57,1102130],["2013-11-21",2385.57,2419.65,2249.25,2249.25,2145920],["2013-11-22",2215.17,2283.33,2147.01,2215.17,1391180],["2013-11-25",2249.25,2283.33,2147.01,2147.01,760570],["2013-11-26",2181.09,2283.33,2112.93,2249.25,1057630],["2013-11-27",2283.33,2317.41,2181.09,2249.25,1035320],["2013-11-28",2249.25,2283.33,2181.09,2215.17,578740],["2013-11-29",2215.17,2283.33,2181.09,2215.17,1041380],["2013-12-02",2181.09,2215.17,2147.01,2181.09,407850],["2013-12-03",2215.17,2317.41,2181.09,2317.41,1595670],["2013-12-04",2317.41,2351.49,2249.25,2249.25,1004410],["2013-12-05",2249.25,2283.33,2215.17,2249.25,499600],["2013-12-06",2283.33,2351.49,2249.25,2283.33,1334070],["2013-12-09",2317.41,2351.49,2249.25,2249.25,467280],["2013-12-10",2249.25,2283.33,2215.17,2215.17,354470],["2013-12-11",2215.17,2215.17,2112.93,2112.93,721470],["2013-12-12",2078.85,2181.09,2078.85,2181.09,682560],["2013-12-13",2147.01,2215.17,2112.93,2147.01,373620],["2013-12-16",2112.93,2215.17,2112.93,2181.09,245970],["2013-12-17",2181.09,2283.33,2181.09,2249.25,1110010],["2013-12-18",2249.25,2283.33,2215.17,2249.25,461950],["2013-12-19",2249.25,2351.49,2249.25,2249.25,1006810],["2013-12-20",2283.33,2283.33,2215.17,2215.17,775660],["2013-12-23",2249.25,2283.33,2215.17,2215.17,532400],["2013-12-24",2215.17,2283.33,2215.17,2215.17,496790],["2013-12-25",2215.17,2249.25,2181.09,2181.09,681220],["2013-12-26",2215.17,2215.17,2147.01,2181.09,300930],["2013-12-27",2181.09,2215.17,2147.01,2181.09,561620],["2013-12-30",2147.01,2181.09,2044.77,2044.77,923890],["2013-12-31",2078.85,2147.01,2044.77,2147.01,606520],["2014-01-02",2181.09,2181.09,2112.93,2112.93,288060],["2014-01-03",2112.93,2147.01,2078.85,2112.93,407420],["2014-01-06",2078.85,2181.09,2078.85,2181.09,476260],["2014-01-07",2181.09,2181.09,2112.93,2112.93,442460],["2014-01-08",2112.93,2181.09,2078.85,2147.01,337830],["2014-01-09",2147.01,2181.09,2112.93,2147.01,583630],["2014-01-10",2181.09,2215.17,2112.93,2112.93,664600],["2014-01-13",2112.93,2215.17,2112.93,2181.09,727200],["2014-01-14",2147.01,2181.09,2112.93,2147.01,377250],["2014-01-15",2112.93,2181.09,2112.93,2147.01,715180],["2014-01-16",2147.01,2181.09,2078.85,2147.01,503800],["2014-01-17",2112.93,2147.01,2078.85,2112.93,498010],["2014-01-20",2078.85,2215.17,1976.62,2112.93,1539710],["2014-01-21",2147.01,2147.01,2078.85,2112.93,406060],["2014-01-22",2112.93,2147.01,2078.85,2147.01,468120],["2014-01-23",2215.17,2283.33,2181.09,2215.17,1973900],["2014-01-24",2215.17,2283.33,2181.09,2283.33,745450],["2014-01-27",2283.33,2283.33,2215.17,2215.17,269410],["2014-02-06",2215.17,2283.33,2215.17,2283.33,878390],["2014-02-07",2283.33,2317.41,2249.25,2249.25,674510],["2014-02-10",2215.17,2385.57,2215.17,2385.57,2007400],["2014-02-11",2487.81,2521.89,2385.57,2419.65,1907180],["2014-02-12",2419.65,2487.81,2351.49,2453.73,763240],["2014-02-13",2521.89,2521.89,2419.65,2487.81,772990],["2014-02-14",2487.81,2555.97,2453.73,2487.81,1526180],["2014-02-17",2487.81,2658.21,2453.73,2624.13,2462590],["2014-02-18",2624.13,2726.37,2590.05,2692.29,740440],["2014-02-19",2658.21,2692.29,2590.05,2658.21,888720],["2014-02-20",2624.13,2692.29,2487.81,2521.89,1928970],["2014-02-21",2487.81,2555.97,2419.65,2521.89,481710],["2014-02-24",2555.97,2590.05,2521.89,2590.05,469690],["2014-02-25",2590.05,2624.13,2555.97,2590.05,523930],["2014-02-26",2590.05,2624.13,2555.97,2624.13,457600],["2014-02-27",2658.21,2726.37,2624.13,2624.13,1767300],["2014-02-28",2658.21,2658.21,2521.89,2590.05,686030],["2014-03-03",2590.05,2658.21,2487.81,2521.89,870830],["2014-03-04",2521.89,2590.05,2453.73,2590.05,625940],["2014-03-05",2590.05,2624.13,2590.05,2590.05,265900],["2014-03-06",2590.05,2760.45,2590.05,2760.45,2073730],["2014-03-07",2794.53,2862.68,2760.45,2760.45,1016690],["2014-03-10",2794.53,2862.68,2760.45,2828.61,597830],["2014-03-11",2862.68,2999.0,2862.68,2964.92,2081170],["2014-03-12",2964.92,2964.92,2862.68,2896.76,962120],["2014-03-13",2896.76,2964.92,2828.61,2964.92,800610],["2014-03-14",2930.84,2964.92,2896.76,2930.84,555290],["2014-03-17",2964.92,2999.0,2930.84,2964.92,746860],["2014-03-18",2999.0,2999.0,2862.68,2964.92,1178290],["2014-03-19",3033.08,3169.4,2999.0,3169.4,2199700],["2014-03-20",3237.56,3237.56,3067.16,3101.24,776100],["2014-03-21",3135.32,3203.48,3101.24,3203.48,550890],["2014-03-24",3203.48,3339.8,3203.48,3305.72,1350590],["2014-03-25",3407.96,3407.96,3203.48,3203.48,1004360],["2014-03-26",3203.48,3237.56,3033.08,3033.08,1246020],["2014-03-27",3033.08,3101.24,2964.92,3067.16,446470],["2014-03-28",3101.24,3169.4,3067.16,3067.16,274370],["2014-03-31",3067.16,3067.16,2999.0,2999.0,254040],["2014-04-01",2999.0,2999.0,2794.53,2794.53,1003050],["2014-04-02",2828.61,2828.61,2624.13,2726.37,933780],["2014-04-03",2726.37,2896.76,2726.37,2896.76,612380],["2014-04-04",2896.76,2930.84,2828.61,2862.68,245280],["2014-04-07",2828.61,2964.92,2828.61,2930.84,312600],["2014-04-08",2930.84,2999.0,2930.84,2999.0,638810],["2014-04-10",2999.0,3067.16,2999.0,3033.08,665380],["2014-04-11",2999.0,3033.08,2964.92,2999.0,292550],["2014-04-14",2964.92,2964.92,2862.68,2896.76,248340],["2014-04-15",2862.68,2896.76,2760.45,2760.45,429100],["2014-04-16",2760.45,2760.45,2624.13,2726.37,712580],["2014-04-17",2726.37,2862.68,2726.37,2828.61,333250],["2014-04-18",2828.61,2828.61,2658.21,2658.21,387420],["2014-04-21",2624.13,2658.21,2487.81,2487.81,349240],["2014-04-22",2487.81,2590.05,2385.57,2555.97,444080],["2014-04-23",2555.97,2624.13,2555.97,2590.05,219890],["2014-04-24",2590.05,2658.21,2555.97,2624.13,128630],["2014-04-25",2624.13,2624.13,2487.81,2487.81,252810],["2014-04-28",2521.89,2555.97,2419.65,2453.73,224690],["2014-04-29",2521.89,2521.89,2385.57,2453.73,111090],["2014-05-05",2487.81,2487.81,2317.41,2385.57,233230],["2014-05-06",2317.41,2317.41,2249.25,2249.25,871880],["2014-05-07",2317.41,2317.41,2249.25,2283.33,200200],["2014-05-08",2249.25,2249.25,2147.01,2147.01,236980],["2014-05-09",2078.85,2181.09,2044.77,2181.09,294010],["2014-05-12",2112.93,2112.93,2044.77,2044.77,68570],["2014-05-13",1908.46,1976.62,1908.46,1908.46,589780],["2014-05-14",1840.3,2010.7,1840.3,2010.7,251530],["2014-05-15",2010.7,2118.41,1938.88,2010.7,311110],["2014-05-16",1974.79,2082.51,1938.88,2082.51,228820],["2014-05-19",2010.7,2190.22,2010.7,2190.22,310330],["2014-05-20",2154.32,2262.03,2082.51,2262.03,534540],["2014-05-21",2262.03,2405.65,2154.32,2405.65,597200],["2014-05-22",2369.75,2405.65,2297.94,2297.94,394660],["2014-05-23",2297.94,2297.94,2226.13,2262.03,225990],["2014-05-26",2190.22,2369.75,2154.32,2369.75,411180],["2014-05-27",2369.75,2477.46,2369.75,2405.65,878950],["2014-05-28",2405.65,2477.46,2369.75,2369.75,477670],["2014-05-29",2369.75,2405.65,2297.94,2297.94,444240],["2014-05-30",2297.94,2333.84,2262.03,2333.84,118320],["2014-06-02",2333.84,2333.84,2226.13,2226.13,237820],["2014-06-03",2297.94,2297.94,2226.13,2262.03,95970],["2014-06-04",2297.94,2297.94,2154.32,2190.22,188540],["2014-06-05",2190.22,2226.13,2154.32,2226.13,181320],["2014-06-06",2262.03,2297.94,2226.13,2297.94,198580],["2014-06-09",2297.94,2333.84,2297.94,2297.94,170310],["2014-06-10",2297.94,2297.94,2262.03,2262.03,142490],["2014-06-11",2262.03,2333.84,2262.03,2297.94,235680],["2014-06-12",2262.03,2333.84,2262.03,2297.94,122600],["2014-06-13",2297.94,2441.56,2297.94,2441.56,1128910],["2014-06-16",2513.37,2585.18,2477.46,2513.37,569170],["2014-06-17",2513.37,2585.18,2477.46,2513.37,272060],["2014-06-18",2513.37,2549.27,2477.46,2477.46,495120],["2014-06-19",2405.65,2477.46,2333.84,2441.56,572480],["2014-06-20",2441.56,2477.46,2369.75,2405.65,164330],["2014-06-23",2369.75,2441.56,2333.84,2333.84,56880],["2014-06-24",2333.84,2441.56,2333.84,2441.56,120390],["2014-06-25",2405.65,2513.37,2369.75,2441.56,224700],["2014-06-26",2441.56,2549.27,2441.56,2549.27,806670],["2014-06-27",2513.37,2513.37,2477.46,2513.37,236060],["2014-06-30",2477.46,2513.37,2441.56,2477.46,220000],["2014-07-01",2441.56,2513.37,2441.56,2441.56,246180],["2014-07-02",2441.56,2513.37,2441.56,2477.46,180410],["2014-07-03",2513.37,2585.18,2513.37,2513.37,574570],["2014-07-04",2549.27,2621.08,2513.37,2621.08,1172000],["2014-07-07",2621.08,2692.9,2513.37,2513.37,611150],["2014-07-08",2585.18,2656.99,2549.27,2656.99,1061990],["2014-07-09",2692.9,2692.9,2621.08,2656.99,540110],["2014-07-10",2656.99,2656.99,2513.37,2585.18,479590],["2014-07-11",2549.27,2621.08,2477.46,2585.18,447670],["2014-07-14",2549.27,2621.08,2549.27,2585.18,304680],["2014-07-15",2585.18,2656.99,2585.18,2621.08,197610],["2014-07-16",2656.99,2656.99,2621.08,2621.08,326430],["2014-07-17",2585.18,2656.99,2585.18,2621.08,327860],["2014-07-18",2585.18,2621.08,2549.27,2585.18,433380],["2014-07-21",2585.18,2621.08,2549.27,2549.27,415060],["2014-07-22",2585.18,2585.18,2477.46,2549.27,434740],["2014-07-23",2513.37,2549.27,2513.37,2513.37,229990],["2014-07-24",2549.27,2656.99,2549.27,2621.08,1068340],["2014-07-25",2621.08,2656.99,2549.27,2549.27,487180],["2014-07-28",2549.27,2585.18,2477.46,2513.37,331420],["2014-07-29",2513.37,2549.27,2477.46,2549.27,343060],["2014-07-30",2549.27,2585.18,2513.37,2513.37,139590],["2014-07-31",2513.37,2585.18,2477.46,2549.27,195380],["2014-08-01",2549.27,2585.18,2513.37,2513.37,254510],["2014-08-04",2513.37,2621.08,2513.37,2585.18,644230],["2014-08-05",2585.18,2764.71,2585.18,2764.71,1798400],["2014-08-06",2836.52,2836.52,2728.8,2728.8,695250],["2014-08-07",2728.8,2908.33,2692.9,2908.33,1362250],["2014-08-08",2944.23,2944.23,2836.52,2836.52,546020],["2014-08-11",2800.61,2836.52,2764.71,2800.61,660620],["2014-08-12",2800.61,2872.42,2728.8,2728.8,521680],["2014-08-13",2764.71,2836.52,2764.71,2800.61,522230],["2014-08-14",2836.52,2836.52,2764.71,2764.71,232840],["2014-08-15",2800.61,2836.52,2728.8,2764.71,305540],["2014-08-18",2800.61,2872.42,2800.61,2800.61,522300],["2014-08-19",2836.52,2836.52,2764.71,2800.61,581330],["2014-08-20",2800.61,2908.33,2764.71,2800.61,632670],["2014-08-21",2836.52,2872.42,2764.71,2836.52,781670],["2014-08-22",2836.52,2872.42,2800.61,2836.52,387810],["2014-08-25",2836.52,2908.33,2836.52,2872.42,735390],["2014-08-26",2872.42,2908.33,2836.52,2836.52,532660],["2014-08-27",2872.42,2872.42,2764.71,2800.61,711180],["2014-08-28",2800.61,2872.42,2764.71,2836.52,537540],["2014-08-29",2836.52,2872.42,2800.61,2836.52,542550],["2014-09-03",2872.42,3016.04,2836.52,2908.33,1161720],["2014-09-04",2908.33,2980.14,2908.33,2944.23,846120],["2014-09-05",2944.23,3051.95,2908.33,2980.14,581180],["2014-09-08",3051.95,3051.95,2944.23,2980.14,497250],["2014-09-09",2980.14,2980.14,2800.61,2800.61,1034230],["2014-09-10",2800.61,2836.52,2692.9,2836.52,435290],["2014-09-11",2800.61,2872.42,2800.61,2800.61,166890],["2014-09-12",2836.52,2872.42,2800.61,2836.52,277330],["2014-09-15",2836.52,2944.23,2836.52,2836.52,653910],["2014-09-16",2836.52,2908.33,2800.61,2908.33,299460],["2014-09-17",2908.33,2944.23,2836.52,2836.52,458620],["2014-09-18",2872.42,2872.42,2764.71,2764.71,595200],["2014-09-19",2800.61,2836.52,2764.71,2764.71,479750],["2014-09-22",2800.61,2836.52,2728.8,2764.71,620460],["2014-09-23",2728.8,2836.52,2728.8,2764.71,393400],["2014-09-24",2764.71,2836.52,2764.71,2800.61,355340],["2014-09-25",2836.52,2908.33,2764.71,2908.33,761560],["2014-09-26",2944.23,2980.14,2872.42,2944.23,1034670],["2014-09-29",2908.33,2908.33,2836.52,2872.42,197010],["2014-09-30",2836.52,2908.33,2800.61,2908.33,557270],["2014-10-01",2944.23,3016.04,2872.42,2980.14,882980],["2014-10-02",2980.14,3016.04,2908.33,2980.14,418870],["2014-10-03",3016.04,3016.04,2908.33,2944.23,286770],["2014-10-06",2944.23,3123.76,2944.23,3087.85,1690960],["2014-10-07",3123.76,3159.66,3051.95,3123.76,826020],["2014-10-08",3087.85,3159.66,3016.04,3051.95,388900],["2014-10-09",3051.95,3087.85,2944.23,3016.04,1595510],["2014-10-10",2980.14,3016.04,2944.23,2944.23,385940],["2014-10-13",2908.33,3016.04,2872.42,2980.14,574220],["2014-10-14",2980.14,2980.14,2872.42,2872.42,315530],["2014-10-15",2872.42,2908.33,2764.71,2908.33,667060],["2014-10-16",2908.33,2908.33,2764.71,2764.71,722650],["2014-10-17",2764.71,2836.52,2728.8,2800.61,260820],["2014-10-20",2836.52,2872.42,2800.61,2836.52,161080],["2014-10-21",2836.52,2872.42,2836.52,2872.42,116050],["2014-10-22",2872.42,2872.42,2764.71,2836.52,210240],["2014-10-23",2836.52,3016.04,2836.52,2908.33,908020],["2014-10-24",3016.04,3016.04,2908.33,2944.23,249770],["2014-10-27",2944.23,2944.23,2836.52,2836.52,198530],["2014-10-28",2800.61,2980.14,2800.61,2908.33,467760],["2014-10-29",3016.04,3016.04,2944.23,2980.14,302830],["2014-10-30",2944.23,2980.14,2908.33,2944.23,158030],["2014-10-31",2980.14,2980.14,2908.33,2980.14,220210],["2014-11-03",2980.14,3051.95,2980.14,2980.14,567530],["2014-11-04",2980.14,2980.14,2944.23,2944.23,328400],["2014-11-05",2944.23,3016.04,2944.23,3016.04,490950],["2014-11-06",3051.95,3087.85,3016.04,3051.95,830800],["2014-11-07",3051.95,3087.85,3016.04,3051.95,238030],["2014-11-10",3051.95,3087.85,3016.04,3016.04,282850],["2014-11-11",3016.04,3051.95,2872.42,2944.23,777400],["2014-11-12",2980.14,3016.04,2980.14,3016.04,369500],["2014-11-13",3051.95,3051.95,2980.14,3016.04,377850],["2014-11-14",2980.14,3016.04,2944.23,2980.14,397250],["2014-11-17",2980.14,3016.04,2980.14,2980.14,167300],["2014-11-18",2980.14,2980.14,2908.33,2908.33,369490],["2014-11-19",2908.33,2944.23,2872.42,2872.42,251550],["2014-11-20",2944.23,3016.04,2944.23,2980.14,495130],["2014-11-21",2980.14,3123.76,2980.14,3051.95,1736130],["2014-11-24",3016.04,3051.95,2980.14,3016.04,328020],["2014-11-25",3016.04,3087.85,2980.14,3051.95,518560],["2014-11-26",3087.85,3087.85,2944.23,2980.14,409520],["2014-11-27",3016.04,3016.04,2944.23,2980.14,180900],["2014-11-28",2980.14,3159.66,2980.14,3159.66,2653010],["2014-12-01",3195.57,3375.1,3195.57,3375.1,1384710],["2014-12-02",3411.0,3411.0,3267.38,3267.38,655380],["2014-12-03",3267.38,3482.81,3231.47,3446.91,1388130],["2014-12-04",3482.81,3554.62,3446.91,3482.81,1503680],["2014-12-05",3482.81,3518.72,3339.19,3446.91,842040],["2014-12-08",3446.91,3554.62,3411.0,3518.72,1112140],["2014-12-09",3482.81,3518.72,3303.28,3303.28,1377560],["2014-12-10",3303.28,3375.1,3231.47,3339.19,626600],["2014-12-11",3231.47,3375.1,3231.47,3339.19,456640],["2014-12-12",3339.19,3375.1,3267.38,3339.19,398246],["2014-12-15",3339.19,3482.81,3267.38,3446.91,638450],["2014-12-16",3339.19,3482.81,3231.47,3375.1,719010],["2014-12-17",3339.19,3339.19,3159.66,3159.66,897380],["2014-12-18",3231.47,3267.38,3123.76,3159.66,631740],["2014-12-19",3159.66,3195.57,2944.23,2944.23,1008580],["2014-12-22",3018.77,3130.58,3018.77,3130.58,439230],["2014-12-23",3167.84,3279.65,3130.58,3167.84,542460],["2014-12-24",3167.84,3205.11,3130.58,3130.58,326120],["2014-12-25",3130.58,3205.11,3056.04,3056.04,298550],["2014-12-26",3093.31,3167.84,3018.77,3056.04,996500],["2014-12-29",3093.31,3130.58,2906.96,2981.5,360990],["2014-12-30",2981.5,3056.04,2869.69,3056.04,390050],["2014-12-31",3056.04,3242.38,3056.04,3130.58,527110],["2015-01-05",3130.58,3205.11,3093.31,3093.31,300230],["2015-01-06",3056.04,3242.38,3056.04,3242.38,810790],["2015-01-07",3242.38,3391.46,3242.38,3279.65,1783500],["2015-01-08",3316.92,3316.92,3242.38,3279.65,376870],["2015-01-09",3242.38,3391.46,3242.38,3354.19,849840],["2015-01-12",3354.19,3391.46,3242.38,3242.38,611030],["2015-01-13",3242.38,3316.92,3242.38,3242.38,261630],["2015-01-14",3279.65,3279.65,3205.11,3242.38,375770],["2015-01-15",3279.65,3354.19,3242.38,3279.65,401600],["2015-01-16",3316.92,3354.19,3242.38,3279.65,237810],["2015-01-19",3279.65,3316.92,3279.65,3279.65,400010],["2015-01-20",3242.38,3354.19,3242.38,3316.92,515880],["2015-01-21",3316.92,3428.73,3316.92,3354.19,695920],["2015-01-22",3391.46,3391.46,3316.92,3354.19,254520],["2015-01-23",3391.46,3391.46,3316.92,3354.19,267140],["2015-01-26",3354.19,3391.46,3316.92,3316.92,551650],["2015-01-27",3316.92,3354.19,3130.58,3205.11,595170],["2015-01-28",3167.84,3242.38,3167.84,3205.11,282890],["2015-01-29",3167.84,3205.11,3093.31,3167.84,529310],["2015-01-30",3167.84,3279.65,3093.31,3242.38,664980],["2015-02-02",3242.38,3242.38,3130.58,3167.84,174850],["2015-02-03",3167.84,3167.84,3093.31,3130.58,186630],["2015-02-04",3130.58,3130.58,3056.04,3056.04,214440],["2015-02-05",3056.04,3130.58,3056.04,3093.31,98230],["2015-02-06",3130.58,3130.58,3056.04,3056.04,314740],["2015-02-09",3056.04,3093.31,2981.5,2981.5,247220],["2015-02-10",3018.77,3018.77,2981.5,2981.5,156560],["2015-02-11",3018.77,3056.04,2981.5,2981.5,192530],["2015-02-12",3018.77,3093.31,3018.77,3093.31,272210],["2015-02-13",3130.58,3130.58,3056.04,3056.04,174750],["2015-02-24",3056.04,3130.58,3056.04,3130.58,103330],["2015-02-25",3093.31,3130.58,3056.04,3093.31,254950],["2015-02-26",3093.31,3093.31,3018.77,3056.04,134490],["2015-02-27",3093.31,3093.31,3018.77,3056.04,97120],["2015-03-02",3018.77,3093.31,2981.5,3056.04,171820],["2015-03-03",3056.04,3130.58,3018.77,3130.58,367280],["2015-03-04",3130.58,3167.84,3093.31,3093.31,163880],["2015-03-05",3130.58,3130.58,3093.31,3093.31,265020],["2015-03-06",3056.04,3130.58,3056.04,3093.31,263450],["2015-03-09",3093.31,3130.58,3056.04,3056.04,114250],["2015-03-10",3018.77,3093.31,3018.77,3056.04,122760],["2015-03-11",3056.04,3056.04,3018.77,3018.77,93150],["2015-03-12",3056.04,3056.04,2981.5,3018.77,151970],["2015-03-13",3056.04,3056.04,2981.5,3056.04,115070],["2015-03-16",3056.04,3056.04,3018.77,3056.04,112290],["2015-03-17",3056.04,3056.04,3018.77,3018.77,97780],["2015-03-18",3018.77,3018.77,2944.23,2944.23,248230],["2015-03-19",2981.5,3018.77,2944.23,2944.23,256820],["2015-03-20",2944.23,2981.5,2944.23,2981.5,244290],["2015-03-23",2981.5,3018.77,2944.23,2944.23,222550],["2015-03-24",2944.23,2944.23,2906.96,2944.23,259860],["2015-03-25",2944.23,2981.5,2906.96,2906.96,128740],["2015-03-26",2944.23,2944.23,2869.69,2906.96,153590],["2015-03-27",2906.96,2944.23,2869.69,2869.69,140740],["2015-03-30",2906.96,2906.96,2795.16,2795.16,201430],["2015-03-31",2869.69,2906.96,2832.43,2832.43,118600],["2015-04-01",2869.69,2869.69,2757.89,2757.89,358840],["2015-04-02",2832.43,2832.43,2757.89,2832.43,130740],["2015-04-03",2832.43,2869.69,2795.16,2795.16,110450],["2015-04-06",2832.43,2906.96,2832.43,2906.96,306670],["2015-04-07",2906.96,2906.96,2869.69,2906.96,65640],["2015-04-08",2906.96,2906.96,2832.43,2832.43,63970],["2015-04-09",2869.69,2906.96,2832.43,2832.43,101950],["2015-04-10",2832.43,2944.23,2832.43,2906.96,87050],["2015-04-13",2869.69,2906.96,2832.43,2906.96,44470],["2015-04-14",2906.96,2906.96,2832.43,2869.69,35710],["2015-04-15",2869.69,2944.23,2869.69,2906.96,55590],["2015-04-16",2906.96,2906.96,2832.43,2906.96,29160],["2015-04-17",2906.96,2906.96,2832.43,2906.96,65910],["2015-04-20",2832.43,2906.96,2832.43,2869.69,93950],["2015-04-21",2869.69,2869.69,2832.43,2832.43,218890],["2015-04-22",2869.69,2869.69,2795.16,2795.16,238700],["2015-04-23",2795.16,2832.43,2720.62,2795.16,153510],["2015-04-24",2795.16,2832.43,2795.16,2795.16,53950],["2015-04-27",2795.16,2832.43,2720.62,2757.89,260740],["2015-05-04",2757.89,2757.89,2608.81,2608.81,335870],["2015-05-05",2608.81,2683.35,2571.54,2646.08,141020],["2015-05-06",2646.08,2646.08,2608.81,2608.81,66710],["2015-05-07",2646.08,2683.35,2608.81,2646.08,114140],["2015-05-08",2683.35,2720.62,2646.08,2683.35,220540],["2015-05-11",2683.35,2683.35,2646.08,2646.08,138370],["2015-05-12",2646.08,2646.08,2571.54,2608.81,351480],["2015-05-13",2646.08,2646.08,2534.28,2571.54,46960],["2015-05-14",2571.54,2608.81,2534.28,2534.28,76320],["2015-05-15",2534.28,2608.81,2534.28,2534.28,55260],["2015-05-18",2497.01,2534.28,2459.74,2497.01,158820],["2015-05-19",2459.74,2534.28,2459.74,2534.28,107510],["2015-05-20",2497.01,2646.08,2497.01,2608.81,146850],["2015-05-21",2608.81,2646.08,2608.81,2646.08,122070],["2015-05-22",2608.81,2683.35,2571.54,2683.35,42730],["2015-05-25",2646.08,2683.35,2608.81,2608.81,119410],["2015-05-26",2646.08,2683.35,2646.08,2646.08,125420],["2015-05-27",2646.08,2683.35,2608.81,2646.08,67580],["2015-05-28",2646.08,2757.89,2646.08,2683.35,157380],["2015-05-29",2720.62,2720.62,2646.08,2683.35,104300],["2015-06-01",2683.35,2683.35,2608.81,2646.08,43450],["2015-06-02",2646.08,2646.08,2571.54,2571.54,175490],["2015-06-03",2608.81,2646.08,2571.54,2646.08,123720],["2015-06-04",2608.81,2683.35,2608.81,2608.81,109880],["2015-06-05",2683.35,2757.89,2608.81,2720.62,256230],["2015-06-08",2720.62,2757.89,2683.35,2683.35,349060],["2015-06-09",2683.35,2720.62,2646.08,2683.35,140890],["2015-06-10",2646.08,2683.35,2646.08,2683.35,151810],["2015-06-11",2683.35,2720.62,2646.08,2683.35,647600],["2015-06-12",2757.89,2869.69,2757.89,2795.16,504570],["2015-06-15",2720.62,2832.43,2720.62,2757.89,66470],["2015-06-16",2795.16,2795.16,2720.62,2720.62,173260],["2015-06-17",2683.35,2720.62,2683.35,2720.62,152600],["2015-06-18",2757.89,2757.89,2683.35,2757.89,97160],["2015-06-19",2795.16,2795.16,2683.35,2683.35,65730],["2015-06-22",2683.35,2720.62,2683.35,2683.35,13440],["2015-06-23",2683.35,2720.62,2683.35,2720.62,90030],["2015-06-24",2758.41,2758.41,2682.83,2720.62,64890],["2015-06-25",2720.62,2758.41,2682.83,2720.62,30560],["2015-06-26",2720.62,2720.62,2682.83,2682.83,103270],["2015-06-29",2682.83,2720.62,2682.83,2720.62,33030],["2015-06-30",2720.62,2720.62,2682.83,2682.83,128040],["2015-07-01",2796.19,2796.19,2645.05,2682.83,58870],["2015-07-02",2682.83,2758.41,2682.83,2682.83,269300],["2015-07-03",2682.83,2796.19,2682.83,2796.19,305080],["2015-07-06",2796.19,2985.12,2796.19,2985.12,976480],["2015-07-07",2985.12,3022.91,2947.34,2947.34,362760],["2015-07-08",2871.77,2947.34,2833.98,2833.98,161790],["2015-07-09",2796.19,2909.55,2796.19,2871.77,327100],["2015-07-10",2909.55,2909.55,2833.98,2833.98,347420],["2015-07-13",2871.77,2871.77,2796.19,2871.77,95090],["2015-07-14",2871.77,2909.55,2796.19,2833.98,128460],["2015-07-15",2833.98,2833.98,2758.41,2758.41,186940],["2015-07-16",2796.19,2796.19,2758.41,2796.19,108160],["2015-07-17",2758.41,2833.98,2758.41,2758.41,42820],["2015-07-20",2758.41,2758.41,2720.62,2720.62,81800],["2015-07-21",2758.41,2758.41,2720.62,2720.62,36040],["2015-07-22",2720.62,2796.19,2720.62,2758.41,112260],["2015-07-23",2796.19,2796.19,2720.62,2720.62,72680],["2015-07-24",2720.62,2758.41,2720.62,2758.41,119120],["2015-07-27",2758.41,2796.19,2720.62,2796.19,78490],["2015-07-28",2758.41,2796.19,2720.62,2758.41,197860],["2015-07-29",2758.41,2758.41,2682.83,2720.62,154220],["2015-07-30",2720.62,2758.41,2720.62,2720.62,64790],["2015-07-31",2758.41,2796.19,2720.62,2720.62,137730],["2015-08-03",2720.62,2758.41,2682.83,2758.41,153440],["2015-08-04",2720.62,2758.41,2682.83,2682.83,92730],["2015-08-05",2758.41,2758.41,2720.62,2758.41,21180],["2015-08-06",2720.62,2758.41,2720.62,2758.41,30740],["2015-08-07",2758.41,2758.41,2682.83,2682.83,63910],["2015-08-10",2720.62,2758.41,2720.62,2758.41,74220],["2015-08-11",2720.62,2758.41,2720.62,2720.62,89950],["2015-08-12",2682.83,2758.41,2682.83,2720.62,234730],["2015-08-13",2682.83,2720.62,2682.83,2682.83,93230],["2015-08-14",2720.62,2720.62,2645.05,2682.83,173470],["2015-08-17",2682.83,2682.83,2607.26,2645.05,106780],["2015-08-18",2645.05,2645.05,2645.05,2645.05,15610],["2015-08-19",2645.05,2645.05,2607.26,2607.26,63110],["2015-08-20",2607.26,2645.05,2569.47,2569.47,200500],["2015-08-21",2569.47,2607.26,2531.69,2607.26,315610],["2015-08-24",2569.47,2569.47,2456.11,2493.9,649370],["2015-08-25",2380.54,2531.69,2380.54,2493.9,122630],["2015-08-26",2531.69,2607.26,2531.69,2569.47,97640],["2015-08-27",2645.05,2645.05,2569.47,2607.26,62330],["2015-08-28",2569.47,2645.05,2569.47,2569.47,54730],["2015-08-31",2531.69,2607.26,2531.69,2607.26,19330],["2015-09-01",2607.26,2607.26,2569.47,2607.26,39460],["2015-09-03",2531.69,2569.47,2493.9,2531.69,133420],["2015-09-04",2531.69,2569.47,2493.9,2531.69,5030],["2015-09-07",2456.11,2531.69,2418.33,2531.69,7690],["2015-09-08",2531.69,2531.69,2456.11,2493.9,42050],["2015-09-09",2531.69,2531.69,2456.11,2493.9,31130],["2015-09-10",2493.9,2531.69,2493.9,2493.9,24630],["2015-09-11",2531.69,2531.69,2493.9,2493.9,49340],["2015-09-14",2493.9,2531.69,2418.33,2418.33,35630],["2015-09-15",2418.33,2456.11,2418.33,2456.11,37840],["2015-09-16",2456.11,2456.11,2456.11,2456.11,41020],["2015-09-17",2493.9,2493.9,2456.11,2493.9,21860],["2015-09-18",2493.9,2531.69,2456.11,2493.9,26830],["2015-09-21",2456.11,2531.69,2456.11,2531.69,3910],["2015-09-22",2531.69,2531.69,2456.11,2456.11,44940],["2015-09-23",2493.9,2493.9,2456.11,2493.9,31650],["2015-09-24",2456.11,2531.69,2456.11,2493.9,25230],["2015-09-25",2456.11,2493.9,2456.11,2456.11,27010],["2015-09-28",2493.9,2493.9,2456.11,2456.11,77350],["2015-09-29",2456.11,2493.9,2418.33,2456.11,42750],["2015-09-30",2456.11,2493.9,2456.11,2493.9,50070],["2015-10-01",2456.11,2493.9,2456.11,2493.9,10190],["2015-10-02",2493.9,2493.9,2456.11,2493.9,41850],["2015-10-05",2493.9,2531.69,2493.9,2531.69,23300],["2015-10-06",2531.69,2682.83,2531.69,2645.05,666400],["2015-10-07",2682.83,2682.83,2569.47,2569.47,24430],["2015-10-08",2607.26,2645.05,2607.26,2607.26,120600],["2015-10-09",2682.83,2682.83,2531.69,2569.47,40690],["2015-10-12",2569.47,2607.26,2531.69,2531.69,38870],["2015-10-13",2531.69,2607.26,2531.69,2569.47,70670],["2015-10-14",2569.47,2569.47,2531.69,2569.47,91430],["2015-10-15",2531.69,2569.47,2531.69,2531.69,48060],["2015-10-16",2531.69,2569.47,2531.69,2569.47,18010],["2015-10-19",2531.69,2569.47,2493.9,2531.69,180590],["2015-10-20",2569.47,2569.47,2456.11,2531.69,249030],["2015-10-21",2493.9,2531.69,2493.9,2531.69,38150],["2015-10-22",2493.9,2531.69,2493.9,2531.69,52740],["2015-10-23",2531.69,2531.69,2456.11,2493.9,253040],["2015-10-26",2531.69,2531.69,2456.11,2493.9,187960],["2015-10-27",2456.11,2569.47,2456.11,2531.69,110260],["2015-10-28",2531.69,2569.47,2493.9,2531.69,432760],["2015-10-29",2531.69,2645.05,2531.69,2607.26,349890],["2015-10-30",2569.47,2607.26,2569.47,2607.26,107160],["2015-11-02",2607.26,2682.83,2607.26,2682.83,249700],["2015-11-03",2645.05,2758.41,2607.26,2720.62,197610],["2015-11-04",2645.05,2720.62,2645.05,2720.62,136930],["2015-11-05",2682.83,2758.41,2682.83,2758.41,201230],["2015-11-06",2720.62,2758.41,2720.62,2758.41,96590],["2015-11-09",2796.19,2796.19,2682.83,2720.62,230],["2015-11-10",2645.05,2682.83,2645.05,2682.83,23700],["2015-11-11",2682.83,2720.62,2645.05,2682.83,52830],["2015-11-12",2607.26,2682.83,2607.26,2682.83,12200],["2015-11-13",2682.83,2720.62,2645.05,2682.83,49130],["2015-11-16",2607.26,2645.05,2607.26,2607.26,35340],["2015-11-17",2607.26,2682.83,2569.47,2682.83,109140],["2015-11-18",2682.83,2796.19,2645.05,2758.41,602300],["2015-11-19",2758.41,2796.19,2720.62,2758.41,187420],["2015-11-20",2796.19,2796.19,2720.62,2720.62,970],["2015-11-23",2720.62,2758.41,2682.83,2720.62,26420],["2015-11-24",2682.83,2758.41,2682.83,2720.62,47470],["2015-11-25",2720.62,2720.62,2720.62,2720.62,4580],["2015-11-26",2682.83,2758.41,2645.05,2645.05,11940],["2015-11-27",2682.83,2720.62,2645.05,2720.62,38730],["2015-11-30",2720.62,2720.62,2607.26,2607.26,8410],["2015-12-01",2607.26,2720.62,2569.47,2720.62,20390],["2015-12-02",2682.83,2720.62,2645.05,2682.83,11850],["2015-12-03",2645.05,2645.05,2607.26,2645.05,15640],["2015-12-04",2645.05,2645.05,2607.26,2607.26,41480],["2015-12-07",2569.47,2645.05,2569.47,2645.05,23170],["2015-12-08",2645.05,2645.05,2569.47,2645.05,3800],["2015-12-09",2607.26,2645.05,2569.47,2607.26,58870],["2015-12-10",2645.05,2645.05,2531.69,2531.69,51980],["2015-12-11",2607.26,2607.26,2493.9,2607.26,86190],["2015-12-14",2607.26,2607.26,2569.47,2607.26,31840],["2015-12-15",2607.26,2607.26,2569.47,2569.47,21450],["2015-12-16",2569.47,2607.26,2569.47,2569.47,27020],["2015-12-17",2569.47,2645.05,2569.47,2607.26,51760],["2015-12-18",2569.47,2569.47,2569.47,2569.47,2000],["2015-12-21",2569.47,2607.26,2569.47,2569.47,16430],["2015-12-22",2569.47,2607.26,2569.47,2607.26,6100],["2015-12-23",2607.26,2607.26,2531.69,2531.69,13170],["2015-12-24",2531.69,2607.26,2531.69,2569.47,20910],["2015-12-25",2531.69,2569.47,2531.69,2531.69,21530],["2015-12-28",2607.26,2607.26,2569.47,2607.26,22120],["2015-12-29",2569.47,2607.26,2531.69,2569.47,15190],["2015-12-30",2607.26,2607.26,2569.47,2569.47,17620],["2015-12-31",2569.47,2569.47,2569.47,2569.47,13150],["2016-01-04",2569.47,2569.47,2569.47,2569.47,2000],["2016-01-05",2607.26,2607.26,2531.69,2569.47,12030],["2016-01-06",2531.69,2607.26,2531.69,2569.47,44730],["2016-01-07",2531.69,2531.69,2493.9,2531.69,46380],["2016-01-08",2493.9,2531.69,2456.11,2493.9,15460],["2016-01-11",2418.33,2531.69,2380.54,2493.9,27040],["2016-01-12",2493.9,2531.69,2493.9,2531.69,34430],["2016-01-13",2531.69,2531.69,2493.9,2493.9,20500],["2016-01-14",2456.11,2493.9,2418.33,2493.9,10350],["2016-01-15",2493.9,2493.9,2418.33,2493.9,8810],["2016-01-18",2456.11,2493.9,2342.76,2493.9,92460],["2016-01-19",2418.33,2569.47,2418.33,2569.47,5500],["2016-01-20",2531.69,2569.47,2531.69,2531.69,570],["2016-01-21",2493.9,2531.69,2456.11,2531.69,65070],["2016-01-22",2531.69,2531.69,2418.33,2531.69,52760],["2016-01-25",2531.69,2607.26,2531.69,2531.69,42800],["2016-01-26",2569.47,2569.47,2456.11,2569.47,7490],["2016-01-27",2456.11,2569.47,2456.11,2456.11,44800],["2016-01-28",2531.69,2569.47,2493.9,2531.69,9820],["2016-01-29",2531.69,2531.69,2493.9,2493.9,1300],["2016-02-01",2493.9,2607.26,2493.9,2607.26,65610],["2016-02-02",2607.26,2607.26,2531.69,2607.26,10570],["2016-02-03",2607.26,2607.26,2569.47,2607.26,3260],["2016-02-04",2607.26,2645.05,2607.26,2607.26,6250],["2016-02-05",2607.26,2645.05,2531.69,2645.05,35110],["2016-02-15",2531.69,2531.69,2531.69,2531.69,48010],["2016-02-16",2531.69,2531.69,2418.33,2531.69,764380],["2016-02-17",2531.69,2531.69,2380.54,2493.9,361420],["2016-02-18",2456.11,2493.9,2380.54,2493.9,500220],["2016-02-19",2418.33,2418.33,2380.54,2418.33,412080],["2016-02-22",2380.54,2380.54,2304.97,2342.76,1194870],["2016-02-23",2342.76,2456.11,2342.76,2456.11,203940],["2016-02-24",2418.33,2418.33,2380.54,2380.54,91100],["2016-02-25",2342.76,2380.54,2342.76,2342.76,100380],["2016-02-26",2342.76,2380.54,2304.97,2342.76,73850],["2016-02-29",2342.76,2380.54,2342.76,2380.54,180810],["2016-03-01",2380.54,2418.33,2380.54,2380.54,45880],["2016-03-02",2380.54,2456.11,2380.54,2418.33,363960],["2016-03-03",2418.33,2418.33,2380.54,2380.54,132110],["2016-03-04",2418.33,2418.33,2380.54,2418.33,150390],["2016-03-07",2418.33,2418.33,2380.54,2380.54,101230],["2016-03-08",2418.33,2418.33,2342.76,2380.54,70500],["2016-03-09",2380.54,2418.33,2380.54,2380.54,64360],["2016-03-10",2380.54,2418.33,2342.76,2418.33,154340],["2016-03-11",2418.33,2456.11,2380.54,2380.54,130460],["2016-03-14",2418.33,2418.33,2380.54,2418.33,85810],["2016-03-15",2418.33,2456.11,2418.33,2418.33,95840],["2016-03-16",2418.33,2569.47,2380.54,2456.11,540210],["2016-03-17",2531.69,2531.69,2456.11,2456.11,51490],["2016-03-18",2456.11,2456.11,2418.33,2456.11,71670],["2016-03-21",2418.33,2456.11,2380.54,2380.54,158620],["2016-03-22",2380.54,2456.11,2380.54,2418.33,89570],["2016-03-23",2418.33,2456.11,2418.33,2418.33,81620],["2016-03-24",2456.11,2493.9,2418.33,2456.11,152050],["2016-03-25",2418.33,2456.11,2418.33,2418.33,185830],["2016-03-28",2418.33,2456.11,2380.54,2456.11,73010],["2016-03-29",2456.11,2456.11,2380.54,2380.54,111030],["2016-03-30",2418.33,2418.33,2380.54,2418.33,57930],["2016-03-31",2418.33,2418.33,2342.76,2380.54,205330],["2016-04-01",2418.33,2418.33,2380.54,2380.54,44060],["2016-04-04",2380.54,2380.54,2342.76,2342.76,125380],["2016-04-05",2380.54,2418.33,2380.54,2418.33,126970],["2016-04-06",2418.33,2418.33,2380.54,2418.33,140100],["2016-04-07",2418.33,2456.11,2418.33,2456.11,131170],["2016-04-08",2418.33,2418.33,2418.33,2418.33,124860],["2016-04-11",2380.54,2456.11,2380.54,2456.11,127650],["2016-04-12",2418.33,2418.33,2418.33,2418.33,107980],["2016-04-13",2418.33,2456.11,2380.54,2456.11,107550],["2016-04-14",2418.33,2493.9,2418.33,2456.11,78890],["2016-04-15",2456.11,2456.11,2418.33,2456.11,153510],["2016-04-19",2418.33,2456.11,2418.33,2456.11,154010],["2016-04-20",2456.11,2493.9,2418.33,2456.11,86230],["2016-04-21",2456.11,2493.9,2456.11,2456.11,84130],["2016-04-22",2569.47,2607.26,2569.47,2607.26,185350],["2016-04-25",2758.41,2758.41,2645.05,2682.83,365230],["2016-04-26",2682.83,2758.41,2645.05,2682.83,99430],["2016-04-27",2720.62,2720.62,2645.05,2720.62,210130],["2016-04-28",2682.83,2796.19,2682.83,2720.62,193610],["2016-04-29",2720.62,2909.55,2720.62,2871.77,466550],["2016-05-04",2909.55,3060.7,2871.77,2985.12,520050],["2016-05-05",2947.34,2985.12,2909.55,2909.55,261400],["2016-05-06",2947.34,3098.48,2909.55,3060.7,500730],["2016-05-09",3060.7,3060.7,2985.12,3022.91,103090],["2016-05-10",2985.12,2985.12,2909.55,2947.34,59540],["2016-05-11",2947.34,2985.12,2871.77,2947.34,308740],["2016-05-12",2947.34,2985.12,2947.34,2985.12,227270],["2016-05-13",2947.34,2985.12,2909.55,2947.34,139320],["2016-05-16",2947.34,2985.12,2909.55,2909.55,103860],["2016-05-17",2947.34,3022.91,2909.55,2947.34,336600],["2016-05-18",2947.34,3136.27,2947.34,3098.48,590050],["2016-05-19",3098.48,3136.27,3022.91,3060.7,133820],["2016-05-20",3022.91,3136.27,3022.91,3098.48,215850],["2016-05-23",3098.48,3136.27,3022.91,3098.48,493070],["2016-05-24",3058.24,3178.96,3058.24,3178.96,178980],["2016-05-25",3178.96,3339.92,3138.72,3299.68,752610],["2016-05-26",3299.68,3299.68,3219.2,3219.2,262340],["2016-05-27",3138.72,3219.2,3138.72,3219.2,170700],["2016-05-30",3219.2,3219.2,3178.96,3178.96,159670],["2016-05-31",3178.96,3299.68,3138.72,3178.96,307160],["2016-06-01",3178.96,3259.44,3178.96,3178.96,246550],["2016-06-02",3219.2,3259.44,3178.96,3259.44,634980],["2016-06-03",3299.68,3299.68,3219.2,3259.44,319760],["2016-06-06",3259.44,3259.44,3178.96,3178.96,331550],["2016-06-07",3178.96,3339.92,3178.96,3339.92,1072220],["2016-06-08",3339.92,3460.64,3339.92,3420.4,917720],["2016-06-09",3420.4,3460.64,3420.4,3420.4,419070],["2016-06-10",3420.4,3500.88,3420.4,3420.4,840300],["2016-06-13",3420.4,3420.4,3380.16,3420.4,557980],["2016-06-14",3420.4,3460.64,3420.4,3420.4,322900],["2016-06-15",3420.4,3581.36,3420.4,3581.36,532220],["2016-06-16",3541.12,3702.08,3541.12,3621.6,267690],["2016-06-17",3621.6,3621.6,3581.36,3621.6,206460],["2016-06-20",3581.36,3702.08,3581.36,3702.08,325600],["2016-06-21",3621.6,3782.56,3621.6,3742.32,353080],["2016-06-22",3782.56,3822.8,3661.84,3822.8,526880],["2016-06-23",3782.56,3903.28,3742.32,3903.28,518510],["2016-06-24",3822.8,3863.04,3661.84,3822.8,2067760],["2016-06-27",3742.32,3742.32,3581.36,3661.84,426590],["2016-06-28",3661.84,3742.32,3621.6,3702.08,173610],["2016-06-29",3742.32,3863.04,3702.08,3863.04,646360],["2016-06-30",3863.04,3983.76,3863.04,3863.04,723670],["2016-07-01",3903.28,3943.52,3863.04,3903.28,594590],["2016-07-04",3822.8,3903.28,3782.56,3782.56,1269990],["2016-07-05",3782.56,4024.0,3782.56,3943.52,1110020],["2016-07-06",3983.76,4184.96,3903.28,4184.96,1480270],["2016-07-07",4305.68,4466.65,4305.68,4466.65,875650],["2016-07-08",4627.61,4748.33,4386.17,4466.65,1688500],["2016-07-11",4466.65,4667.85,4426.41,4506.89,1305890],["2016-07-12",4547.13,4708.09,4466.65,4547.13,1684340],["2016-07-13",4547.13,4828.81,4547.13,4788.57,1458230],["2016-07-14",4788.57,4828.81,4587.37,4708.09,1585460],["2016-07-15",4708.09,4708.09,4386.17,4386.17,2119940],["2016-07-18",4305.68,4386.17,4144.72,4386.17,2352970],["2016-07-19",4305.68,4466.65,4225.2,4265.44,818770],["2016-07-20",4345.92,4345.92,4184.96,4265.44,332660],["2016-07-21",4265.44,4265.44,3983.76,4024.0,1037730],["2016-07-22",3983.76,4024.0,3782.56,3943.52,959530],["2016-07-25",3943.52,4184.96,3822.8,4144.72,491560],["2016-07-26",4144.72,4144.72,4024.0,4024.0,387530],["2016-07-27",4024.0,4225.2,4024.0,4225.2,1337100],["2016-07-28",4225.2,4345.92,4184.96,4305.68,570360],["2016-07-29",4345.92,4426.41,4305.68,4386.17,821220],["2016-08-01",4386.17,4386.17,4144.72,4225.2,502280],["2016-08-02",4184.96,4184.96,3983.76,3983.76,698150],["2016-08-03",3943.52,3983.76,3822.8,3983.76,606370],["2016-08-04",3983.76,4024.0,3782.56,3782.56,341200],["2016-08-05",3661.84,3782.56,3621.6,3702.08,399420],["2016-08-08",3621.6,3782.56,3621.6,3742.32,418220],["2016-08-09",3782.56,3863.04,3742.32,3863.04,196920],["2016-08-10",3863.04,3943.52,3822.8,3863.04,224260],["2016-08-11",3903.28,3903.28,3822.8,3903.28,152800],["2016-08-12",3903.28,3943.52,3782.56,3782.56,187490],["2016-08-15",3782.56,3822.8,3742.32,3742.32,135840],["2016-08-16",3782.56,3903.28,3742.32,3863.04,327530],["2016-08-17",3863.04,4104.48,3863.04,4104.48,822500],["2016-08-18",4225.2,4305.68,4104.48,4104.48,494620],["2016-08-19",4104.48,4144.72,4024.0,4024.0,206020],["2016-08-22",4024.0,4064.24,3943.52,3983.76,400330],["2016-08-23",3943.52,4024.0,3943.52,3983.76,276360],["2016-08-24",3983.76,4104.48,3983.76,4024.0,366780],["2016-08-25",4024.0,4104.48,4024.0,4064.24,194460],["2016-08-26",4064.24,4064.24,3943.52,3983.76,280240],["2016-08-29",4064.24,4064.24,3943.52,4024.0,382600],["2016-08-30",4024.0,4064.24,3983.76,4024.0,193280],["2016-08-31",4024.0,4265.44,4024.0,4184.96,850170],["2016-09-01",4184.96,4225.2,4104.48,4144.72,159300],["2016-09-05",4184.96,4225.2,4144.72,4184.96,328680],["2016-09-06",4184.96,4225.2,4144.72,4144.72,245750],["2016-09-07",4144.72,4144.72,4064.24,4064.24,305710],["2016-09-08",4064.24,4104.48,4024.0,4104.48,360410],["2016-09-09",4104.48,4104.48,4064.24,4104.48,126550],["2016-09-12",4064.24,4064.24,3818.78,3818.78,1120240],["2016-09-13",3702.08,3943.52,3702.08,3919.38,129670],["2016-09-14",3883.16,3919.38,3863.04,3903.28,80710],["2016-09-15",3883.16,3943.52,3742.32,3943.52,456420],["2016-09-16",3943.52,3943.52,3867.07,3867.07,42740],["2016-09-19",3923.4,3923.4,3863.04,3903.28,208290],["2016-09-20",3903.28,3943.52,3834.88,3903.28,368940],["2016-09-21",3903.28,3903.28,3867.07,3899.26,83160],["2016-09-22",3903.28,3951.57,3903.28,3939.5,134530],["2016-09-23",3931.45,3939.5,3883.16,3939.5,116130],["2016-09-26",3939.5,4011.93,3887.19,3943.52,128950],["2016-09-27",3943.52,3983.76,3903.28,3943.52,250470],["2016-09-28",3963.64,3963.64,3903.28,3935.48,116170],["2016-09-29",3963.64,3963.64,3842.92,3863.04,212010],["2016-09-30",3863.04,3863.04,3802.68,3806.71,335440],["2016-10-03",3786.59,3842.92,3782.56,3822.8,73170],["2016-10-04",3822.8,3838.9,3762.44,3762.44,51140],["2016-10-05",3822.8,3830.85,3762.44,3782.56,62800],["2016-10-06",3798.66,3822.8,3782.56,3782.56,42330],["2016-10-07",3802.68,3802.68,3766.47,3766.47,98140],["2016-10-10",3782.56,3782.56,3762.44,3762.44,61560],["2016-10-11",3802.68,3802.68,3706.11,3710.13,129090],["2016-10-12",3710.13,3818.78,3702.08,3706.11,76140],["2016-10-13",3706.11,3766.47,3698.06,3742.32,66750],["2016-10-14",3758.42,3850.97,3742.32,3802.68,69160],["2016-10-17",3802.68,3802.68,3742.32,3746.35,24410],["2016-10-18",3746.35,3778.54,3702.08,3702.08,164420],["2016-10-19",3742.32,3762.44,3702.08,3722.2,44210],["2016-10-20",3903.28,3931.45,3863.04,3867.07,99720],["2016-10-21",3867.07,3867.07,3782.56,3826.83,35000],["2016-10-24",3826.83,3903.28,3762.44,3762.44,23080],["2016-10-25",3762.44,3762.44,3710.13,3710.13,106370],["2016-10-26",3661.84,3738.3,3661.84,3685.99,47690],["2016-10-27",3669.89,3734.28,3661.84,3694.04,25840],["2016-10-28",3702.08,3702.08,3661.84,3694.04,35650],["2016-10-31",3702.08,3702.08,3625.63,3661.84,47370],["2016-11-01",3681.96,3681.96,3621.6,3625.63,103700],["2016-11-02",3621.6,3625.63,3601.48,3601.48,45320],["2016-11-03",3581.36,3621.6,3561.24,3561.24,17410],["2016-11-04",3561.24,3561.24,3500.88,3512.96,181740],["2016-11-07",3512.96,3577.34,3420.4,3577.34,86260],["2016-11-08",3581.36,3601.48,3460.64,3504.91,27580],["2016-11-09",3504.91,3504.91,3271.52,3339.92,266420],["2016-11-10",3537.1,3537.1,3380.16,3496.86,51880],["2016-11-11",3460.64,3529.05,3428.45,3480.76,19750],["2016-11-14",3420.4,3440.52,3404.31,3404.31,44800],["2016-11-15",3400.28,3440.52,3380.16,3428.45,49600],["2016-11-16",3428.45,3440.52,3404.31,3404.31,36820],["2016-11-17",3420.4,3480.76,3416.38,3416.38,23460],["2016-11-18",3440.52,3472.72,3420.4,3472.72,31300],["2016-11-21",3480.76,3581.36,3460.64,3460.64,36780],["2016-11-22",3460.64,3541.12,3440.52,3496.86,78740],["2016-11-23",3480.76,3496.86,3460.64,3460.64,41360],["2016-11-24",3420.4,3476.74,3219.2,3464.67,44970],["2016-11-25",3460.64,3480.76,3440.52,3476.74,75770],["2016-11-28",3460.64,3460.64,3319.8,3319.8,40570],["2016-11-29",3299.68,3339.92,3299.68,3335.9,44790],["2016-11-30",3335.9,3339.92,3319.8,3335.9,32380],["2016-12-01",3323.83,3400.28,3323.83,3376.14,94410],["2016-12-02",3376.14,3380.16,3319.8,3319.8,43590],["2016-12-05",3263.47,3360.04,3263.47,3307.73,17320],["2016-12-06",3299.68,3303.71,3299.68,3299.68,73640],["2016-12-07",3259.44,3319.8,3259.44,3283.59,37630],["2016-12-08",3283.59,3339.92,3283.59,3283.59,68510],["2016-12-09",3299.68,3299.68,3247.37,3259.44,355010],["2016-12-12",3259.44,3259.44,3199.08,3199.08,56710],["2016-12-13",3182.99,3239.32,3182.99,3219.2,156650],["2016-12-14",3219.2,3239.32,3219.2,3219.2,135980],["2016-12-15",3219.2,3223.23,3182.99,3219.2,100350],["2016-12-16",3219.2,3239.32,3207.13,3219.2,213210],["2016-12-19",3299.68,3299.68,3227.25,3295.66,23810],["2016-12-20",3295.66,3295.66,3219.2,3223.23,113110],["2016-12-21",3178.96,3223.23,3170.92,3219.2,106310],["2016-12-22",3199.08,3219.2,3199.08,3203.11,8320],["2016-12-23",3207.13,3219.2,3158.84,3158.84,49950],["2016-12-26",3178.96,3219.2,3162.87,3178.96,96150],["2016-12-27",3178.96,3178.96,3142.75,3178.96,301940],["2016-12-28",3122.63,3178.96,3122.63,3170.92,27250],["2016-12-29",3219.2,3219.2,3126.65,3126.65,69660],["2016-12-30",3114.58,3211.16,3114.58,3211.16,31010],["2017-01-03",3178.96,3215.18,3118.6,3215.18,25210],["2017-01-04",3178.96,3211.16,3138.72,3199.08,16210],["2017-01-05",3223.23,3227.25,3138.72,3142.75,23730],["2017-01-06",3138.72,3199.08,3110.56,3199.08,139660],["2017-01-09",3219.2,3299.68,3219.2,3279.56,87580],["2017-01-10",3279.56,3279.56,3199.08,3219.2,63280],["2017-01-11",3182.99,3219.2,3178.96,3211.16,47750],["2017-01-12",3211.16,3211.16,3162.87,3187.01,37320],["2017-01-13",3187.01,3339.92,3187.01,3339.92,191450],["2017-01-16",3339.92,3356.02,3299.68,3299.68,47270],["2017-01-17",3299.68,3339.92,3227.25,3279.56,55670],["2017-01-18",3219.2,3239.32,3219.2,3235.3,84750],["2017-01-19",3219.2,3259.44,3215.18,3239.32,91520],["2017-01-20",3239.32,3259.44,3223.23,3235.3,103860],["2017-01-23",3235.3,3299.68,3219.2,3219.2,141740],["2017-01-24",3219.2,3235.3,3219.2,3235.3,81620],["2017-01-25",3219.2,3239.32,3203.11,3239.32,21180],["2017-02-02",3259.44,3259.44,3203.11,3235.3,43260],["2017-02-03",3231.28,3259.44,3231.28,3259.44,33120],["2017-02-06",3259.44,3259.44,3219.2,3239.32,77870],["2017-02-07",3239.32,3239.32,3219.2,3239.32,84050],["2017-02-08",3239.32,3239.32,3223.23,3239.32,65080],["2017-02-09",3235.3,3380.16,3235.3,3380.16,189680],["2017-02-10",3360.04,3420.4,3360.04,3404.31,62350],["2017-02-13",3331.88,3460.64,3331.88,3456.62,102680],["2017-02-14",3456.62,3500.88,3452.6,3460.64,73780],["2017-02-15",3496.86,3496.86,3420.4,3460.64,60960],["2017-02-16",3460.64,3488.81,3420.4,3420.4,43540],["2017-02-17",3420.4,3541.12,3339.92,3480.76,22280],["2017-02-20",3460.64,3496.86,3448.57,3480.76,38130],["2017-02-21",3500.88,3702.08,3500.88,3702.08,534100],["2017-02-22",3681.96,3782.56,3621.6,3685.99,391220],["2017-02-23",3641.72,3681.96,3593.44,3621.6,93900],["2017-02-24",3621.6,3661.84,3500.88,3500.88,157650],["2017-02-27",3480.76,3541.12,3420.4,3480.76,225930],["2017-02-28",3500.88,3500.88,3404.31,3412.36,344660],["2017-03-01",3412.36,3420.4,3368.09,3400.28,188360],["2017-03-02",3400.28,3440.52,3396.26,3420.4,238820],["2017-03-03",3384.19,3440.52,3380.16,3420.4,181240],["2017-03-06",3496.86,3496.86,3400.28,3412.36,149000],["2017-03-07",3388.21,3400.28,3319.8,3380.16,323610],["2017-03-08",3400.28,3404.31,3319.8,3343.95,142220],["2017-03-09",3323.83,3372.12,3323.83,3339.92,118230],["2017-03-10",3335.9,3343.95,3331.88,3339.92,97100],["2017-03-13",3339.92,3380.16,3339.92,3376.14,107110],["2017-03-14",3376.14,3376.14,3327.85,3339.92,199250],["2017-03-15",3339.92,3360.04,3323.83,3360.04,46780],["2017-03-16",3339.92,3356.02,3327.85,3343.95,139190],["2017-03-17",3343.95,3364.07,3339.92,3360.04,82150],["2017-03-20",3343.95,3424.43,3343.95,3416.38,95500],["2017-03-21",3404.31,3436.5,3380.16,3412.36,20100],["2017-03-22",3376.14,3404.31,3339.92,3339.92,155240],["2017-03-23",3384.19,3384.19,3327.85,3339.92,119040],["2017-03-24",3372.12,3372.12,3335.9,3339.92,84870],["2017-03-27",3339.92,3339.92,3299.68,3327.85,129970],["2017-03-28",3339.92,3339.92,3295.66,3303.71,142150],["2017-03-29",3331.88,3335.9,3299.68,3327.85,22320],["2017-03-30",3339.92,3339.92,3303.71,3331.88,26960],["2017-03-31",3331.88,3420.4,3331.88,3352.0,115460],["2017-04-03",3319.8,3319.8,3178.96,3182.99,588490],["2017-04-04",3219.2,3219.2,3158.84,3182.99,282680],["2017-04-05",3182.99,3259.44,3178.96,3215.18,261790],["2017-04-07",3215.18,3255.42,3199.08,3215.18,214570],["2017-04-10",3215.18,3215.18,3191.04,3195.06,100200],["2017-04-11",3187.01,3207.13,3187.01,3187.01,109550],["2017-04-12",3187.01,3259.44,3182.99,3235.3,153000],["2017-04-13",3195.06,3247.37,3195.06,3231.28,27460],["2017-04-14",3219.2,3239.32,3203.11,3203.11,82020],["2017-04-17",3207.13,3211.16,3199.08,3203.11,54930],["2017-04-18",3215.18,3215.18,3199.08,3207.13,59240],["2017-04-19",3215.18,3235.3,3207.13,3219.2,53510],["2017-04-20",3219.2,3227.25,3199.08,3199.08,76210],["2017-04-21",3178.96,3199.08,3178.96,3191.04,69050],["2017-04-24",3191.04,3195.06,3170.92,3170.92,29390],["2017-04-25",3170.92,3211.16,3162.87,3170.92,39630],["2017-04-26",3170.92,3170.92,3138.72,3170.92,52050],["2017-04-27",3170.92,3199.08,3162.87,3170.92,116150],["2017-04-28",3170.92,3170.92,3138.72,3158.84,66340],["2017-05-03",3158.84,3178.96,3158.84,3174.94,39430],["2017-05-04",3195.06,3195.06,3154.82,3154.82,192000],["2017-05-05",3154.82,3158.84,3142.75,3154.82,136960],["2017-05-08",3166.89,3166.89,3146.77,3150.8,47320],["2017-05-09",3150.8,3158.84,3146.77,3150.8,135390],["2017-05-10",3150.8,3199.08,3150.8,3178.96,95560],["2017-05-11",3178.96,3211.16,3178.96,3211.16,110310],["2017-05-12",3203.11,3211.16,3174.94,3187.01,145790],["2017-05-15",3187.01,3199.08,3158.84,3191.04,142860],["2017-05-16",3191.04,3215.18,3170.92,3191.04,185800],["2017-05-17",3191.04,3279.56,3178.96,3275.54,183600],["2017-05-18",3275.54,3279.56,3235.3,3263.47,109440],["2017-05-19",3416.38,3480.76,3352.0,3416.38,545980],["2017-05-22",3416.38,3416.38,3356.02,3356.02,180750],["2017-05-23",3360.04,3380.16,3335.9,3335.9,107640],["2017-05-24",3303.71,3339.92,3299.68,3303.71,100850],["2017-05-25",3380.16,3416.38,3339.92,3384.19,207800],["2017-05-26",3400.28,3400.28,3380.16,3384.19,137370],["2017-05-29",3384.19,3392.24,3360.04,3384.19,119500],["2017-05-30",3384.19,3392.24,3339.92,3368.09,153510],["2017-05-31",3425.93,3425.93,3350.29,3359.19,102190],["2017-06-01",3341.4,3354.74,3305.8,3310.25,47030],["2017-06-02",3314.7,3314.7,3247.96,3270.21,119630],["2017-06-05",3292.45,3314.7,3270.21,3292.45,118620],["2017-06-06",3292.45,3292.45,3265.76,3292.45,43950],["2017-06-07",3292.45,3292.45,3230.16,3265.76,75010],["2017-06-08",3270.21,3403.69,3239.06,3314.7,408450],["2017-06-09",3336.95,3403.69,3336.95,3390.34,457260],["2017-06-12",3390.34,3501.57,3390.34,3417.03,185260],["2017-06-13",3417.03,3425.93,3336.95,3341.4,364200],["2017-06-14",3341.4,3381.44,3314.7,3314.7,120490],["2017-06-15",3314.7,3417.03,3314.7,3336.95,167180],["2017-06-16",3328.05,3403.69,3314.7,3314.7,115740],["2017-06-19",3296.9,3381.44,3296.9,3332.5,56210],["2017-06-20",3341.4,3354.74,3310.25,3323.6,49130],["2017-06-21",3323.6,3336.95,3247.96,3292.45,459390],["2017-06-22",3292.45,3301.35,3265.76,3274.66,205390],["2017-06-23",3336.95,3336.95,3265.76,3265.76,150530],["2017-06-26",3336.95,3336.95,3261.31,3265.76,373380],["2017-06-27",3328.05,3328.05,3256.86,3265.76,176050],["2017-06-28",3279.11,3292.45,3247.96,3288.01,265240],["2017-06-29",3292.45,3292.45,3252.41,3261.31,316580],["2017-06-30",3261.31,3283.56,3247.96,3252.41,185890],["2017-07-03",3288.01,3288.01,3247.96,3247.96,126050],["2017-07-04",3247.96,3270.21,3239.06,3243.51,313530],["2017-07-05",3243.51,3247.96,3230.16,3247.96,213500],["2017-07-06",3247.96,3314.7,3247.96,3314.7,172020],["2017-07-07",3314.7,3381.44,3314.7,3323.6,178720],["2017-07-10",3332.5,3332.5,3092.24,3270.21,125700],["2017-07-11",3270.21,3292.45,3234.61,3292.45,133160],["2017-07-12",3292.45,3305.8,3252.41,3261.31,111980],["2017-07-13",3252.41,3288.01,3252.41,3261.31,151730],["2017-07-14",3256.86,3292.45,3256.86,3270.21,63980],["2017-07-17",3288.01,3288.01,3203.47,3247.96,153550],["2017-07-18",3247.96,3265.76,3243.51,3265.76,98780],["2017-07-19",3247.96,3265.76,3239.06,3247.96,110050],["2017-07-20",3247.96,3265.76,3239.06,3243.51,63320],["2017-07-21",3234.61,3336.95,3234.61,3305.8,129670],["2017-07-24",3305.8,3305.8,3247.96,3288.01,219600],["2017-07-25",3288.01,3288.01,3247.96,3288.01,57620],["2017-07-26",3288.01,3288.01,3252.41,3261.31,31900],["2017-07-27",3270.21,3279.11,3265.76,3265.76,80250],["2017-07-28",3279.11,3279.11,3207.92,3207.92,198340],["2017-07-31",3207.92,3270.21,3207.92,3212.37,45730],["2017-08-01",3247.96,3252.41,3216.82,3247.96,170460],["2017-08-02",3212.37,3243.51,3194.57,3203.47,220780],["2017-08-03",3190.12,3225.72,3190.12,3199.02,306100],["2017-08-04",3243.51,3243.51,3194.57,3194.57,328910],["2017-08-07",3212.37,3239.06,3203.47,3230.16,338260],["2017-08-08",3234.61,3234.61,3163.43,3163.43,367320],["2017-08-09",3199.02,3234.61,3158.98,3172.32,645630],["2017-08-10",3176.77,3199.02,3167.88,3172.32,132230],["2017-08-11",3194.57,3194.57,3158.98,3185.67,114130],["2017-08-14",3172.32,3194.57,3172.32,3185.67,143520],["2017-08-15",3190.12,3207.92,3181.22,3199.02,200880],["2017-08-16",3203.47,3203.47,3158.98,3167.88,245090],["2017-08-17",3167.88,3167.88,3132.28,3132.28,198530],["2017-08-18",3118.93,3154.53,3101.14,3123.38,236610],["2017-08-21",3123.38,3136.73,3114.48,3114.48,469100],["2017-08-22",3163.43,3194.57,3110.03,3194.57,410590],["2017-08-23",3181.22,3181.22,3150.08,3158.98,193470],["2017-08-24",3150.08,3167.88,3136.73,3167.88,405080],["2017-08-25",3145.63,3167.88,3141.18,3141.18,109570],["2017-08-28",3145.63,3150.08,3136.73,3141.18,108410],["2017-08-29",3136.73,3167.88,3114.48,3114.48,193940],["2017-08-30",3118.93,3145.63,3110.03,3110.03,471720],["2017-08-31",3118.93,3158.98,3114.48,3145.63,289140],["2017-09-01",3118.93,3145.63,3118.93,3141.18,381140],["2017-09-05",3127.83,3141.18,3127.83,3141.18,94990],["2017-09-06",3127.83,3141.18,3127.83,3136.73,98450],["2017-09-07",3136.73,3225.72,3136.73,3194.57,380710],["2017-09-08",3203.47,3225.72,3176.77,3176.77,93410],["2017-09-11",3176.77,3176.77,3118.93,3163.43,87860],["2017-09-12",3158.98,3163.43,3136.73,3158.98,88990],["2017-09-13",3158.98,3203.47,3158.98,3167.88,927700],["2017-09-14",3167.88,3203.47,3167.88,3190.12,110220],["2017-09-15",3194.57,3194.57,3181.22,3194.57,88340],["2017-09-18",3199.02,3203.47,3185.67,3185.67,173710],["2017-09-19",3194.57,3234.61,3185.67,3221.27,277260],["2017-09-20",3221.27,3234.61,3190.12,3203.47,141340],["2017-09-21",3203.47,3221.27,3190.12,3203.47,232110],["2017-09-22",3199.02,3216.82,3199.02,3203.47,245880],["2017-09-25",3185.67,3221.27,3185.67,3207.92,273530],["2017-09-26",3212.37,3216.82,3203.47,3203.47,278730],["2017-09-27",3203.47,3221.27,3203.47,3216.82,156040],["2017-09-28",3216.82,3288.01,3216.82,3247.96,281000],["2017-09-29",3261.31,3261.31,3221.27,3247.96,139070],["2017-10-02",3225.72,3247.96,3225.72,3247.96,176610],["2017-10-03",3247.96,3247.96,3194.57,3207.92,192840],["2017-10-04",3221.27,3221.27,3185.67,3203.47,110090],["2017-10-05",3203.47,3212.37,3181.22,3212.37,156800],["2017-10-06",3212.37,3216.82,3199.02,3199.02,186760],["2017-10-09",3203.47,3203.47,3190.12,3190.12,136090],["2017-10-10",3190.12,3225.72,3190.12,3199.02,161300],["2017-10-11",3203.47,3212.37,3194.57,3207.92,117350],["2017-10-12",3194.57,3243.51,3194.57,3212.37,90690],["2017-10-13",3203.47,3207.92,3199.02,3203.47,137100],["2017-10-16",3203.47,3225.72,3199.02,3216.82,151890],["2017-10-17",3216.82,3216.82,3203.47,3216.82,126850],["2017-10-18",3207.92,3239.06,3207.92,3230.16,151860],["2017-10-19",3234.61,3336.95,3234.61,3270.21,357080],["2017-10-20",3270.21,3328.05,3270.21,3323.6,248800],["2017-10-23",3336.95,3381.44,3301.35,3323.6,238250],["2017-10-24",3314.7,3332.5,3279.11,3301.35,56290],["2017-10-25",3292.45,3314.7,3190.12,3225.72,119570],["2017-10-26",3288.01,3288.01,3203.47,3230.16,150970],["2017-10-27",3216.82,3225.72,3203.47,3212.37,69170],["2017-10-30",3247.96,3247.96,3203.47,3207.92,169050],["2017-10-31",3207.92,3221.27,3203.47,3207.92,186820],["2017-11-01",3207.92,3216.82,3203.47,3207.92,259060],["2017-11-02",3207.92,3265.76,3203.47,3225.72,147190],["2017-11-03",3207.92,3230.16,3203.47,3225.72,232470],["2017-11-06",3225.72,3225.72,3203.47,3203.47,105590],["2017-11-07",3207.92,3265.76,3207.92,3216.82,192740],["2017-11-08",3216.82,3265.76,3216.82,3247.96,116350],["2017-11-09",3247.96,3265.76,3225.72,3247.96,92420],["2017-11-10",3247.96,3261.31,3221.27,3230.16,100320],["2017-11-13",3230.16,3403.69,3230.16,3403.69,601960],["2017-11-14",3403.69,3448.18,3363.64,3403.69,275130],["2017-11-15",3381.44,3381.44,3314.7,3336.95,80770],["2017-11-16",3314.7,3359.19,3270.21,3332.5,123800],["2017-11-17",3328.05,3336.95,3288.01,3323.6,91610],["2017-11-20",3336.95,3359.19,3314.7,3336.95,73700],["2017-11-21",3332.5,3568.31,3319.15,3559.41,852840],["2017-11-22",3559.41,3603.9,3492.67,3492.67,91410],["2017-11-23",3492.67,3559.41,3430.38,3492.67,54780],["2017-11-24",3492.67,3559.41,3465.98,3537.16,133810],["2017-11-27",3559.41,3675.09,3537.16,3599.45,544170],["2017-11-28",3603.9,3697.34,3559.41,3603.9,533370],["2017-11-29",3603.9,3670.64,3603.9,3670.64,167820],["2017-11-30",3670.64,3670.64,3581.66,3639.5,244810],["2017-12-01",3643.95,3643.95,3559.41,3590.55,97640],["2017-12-04",3648.4,3657.29,3572.76,3648.4,223100],["2017-12-05",3648.4,3666.19,3603.9,3603.9,202320],["2017-12-06",3590.55,3603.9,3537.16,3559.41,175170],["2017-12-07",3621.7,3621.7,3554.96,3581.66,46080],["2017-12-08",3559.41,3581.66,3541.61,3559.41,192750],["2017-12-11",3541.61,3559.41,3470.42,3470.42,131950],["2017-12-12",3470.42,3514.92,3336.95,3461.53,154270],["2017-12-13",3425.93,3501.57,3336.95,3421.48,39720],["2017-12-14",3425.93,3425.93,3381.44,3399.24,52980],["2017-12-15",3425.93,3501.57,3399.24,3470.42,98540],["2017-12-18",3470.42,3603.9,3470.42,3497.12,60610],["2017-12-19",3497.12,3541.61,3479.32,3479.32,131030],["2017-12-20",3470.42,3599.45,3470.42,3577.21,152190],["2017-12-21",3514.92,3581.66,3514.92,3519.37,49510],["2017-12-22",3577.21,3648.4,3523.82,3626.15,284580],["2017-12-25",3670.64,3879.76,3657.29,3879.76,816930],["2017-12-26",3937.6,3937.6,3781.87,3875.31,373130],["2017-12-27",3830.82,3937.6,3830.82,3937.6,177750],["2017-12-28",3937.6,3937.6,3879.76,3893.1,221710],["2017-12-29",3893.1,4004.34,3826.37,3893.1,252590],["2018-01-02",3924.25,3924.25,3781.87,3808.57,160950],["2018-01-03",3808.57,3884.21,3759.63,3786.32,153940],["2018-01-04",3759.63,3870.86,3759.63,3861.96,92420],["2018-01-05",3835.26,3861.96,3781.87,3826.37,191030],["2018-01-08",3826.37,3870.86,3804.12,3804.12,112520],["2018-01-09",3804.12,3844.16,3759.63,3826.37,215040],["2018-01-10",3826.37,4093.32,3826.37,3964.29,321750],["2018-01-11",3999.89,4004.34,3915.35,3982.09,35290],["2018-01-12",3897.55,4022.13,3870.86,3937.6,91730],["2018-01-15",3853.06,3959.84,3848.61,3888.66,202380],["2018-01-16",3853.06,3915.35,3853.06,3888.66,107540],["2018-01-17",3888.66,3959.84,3848.61,3848.61,171760],["2018-01-18",3848.61,3848.61,3781.87,3804.12,334140],["2018-01-19",3781.87,3826.37,3764.08,3826.37,347640],["2018-01-22",3866.41,3870.86,3781.87,3790.77,504860],["2018-01-25",3790.77,3893.1,3781.87,3893.1,220680],["2018-01-26",3893.1,3915.35,3848.61,3848.61,116690],["2018-01-29",3853.06,3906.45,3844.16,3853.06,94630],["2018-01-30",3870.86,3888.66,3839.71,3839.71,30750],["2018-01-31",3839.71,3955.39,3826.37,3915.35,179590],["2018-02-01",3959.84,3959.84,3826.37,3897.55,179440],["2018-02-02",3915.35,3915.35,3870.86,3902.0,7920],["2018-02-05",3870.86,3902.0,3746.28,3826.37,60180],["2018-02-06",3781.87,3781.87,3559.41,3559.41,215280],["2018-02-07",3559.41,3692.89,3559.41,3603.9,55750],["2018-02-08",3581.66,3648.4,3514.92,3630.6,38290],["2018-02-09",3559.41,3603.9,3514.92,3550.51,112820],["2018-02-12",3648.4,3737.38,3639.5,3737.38,27720],["2018-02-13",3737.38,3737.38,3626.15,3648.4,32930],["2018-02-21",3648.4,3679.54,3630.6,3679.54,23610],["2018-02-22",3688.44,3688.44,3648.4,3670.64,60440],["2018-02-23",3661.74,3692.89,3648.4,3670.64,73600],["2018-02-26",3670.64,3692.89,3639.5,3652.84,77900],["2018-02-27",3652.84,3692.89,3652.84,3657.29,81140],["2018-02-28",3692.89,3821.92,3692.89,3804.12,91710],["2018-03-01",3821.92,3821.92,3715.13,3781.87,48640],["2018-03-02",3781.87,3937.6,3759.63,3915.35,127880],["2018-03-05",4004.34,4004.34,3870.86,3959.84,116220],["2018-03-06",3959.84,3959.84,3826.37,3870.86,84650],["2018-03-07",3910.9,3910.9,3826.37,3835.26,59030],["2018-03-08",3870.86,3870.86,3830.82,3830.82,23870],["2018-03-09",3830.82,3910.9,3830.82,3835.26,49520],["2018-03-12",3835.26,3915.35,3830.82,3888.66,10160],["2018-03-13",3888.66,3888.66,3835.26,3839.71,34980],["2018-03-14",3839.71,3839.71,3781.87,3781.87,84320],["2018-03-15",3781.87,3804.12,3737.38,3804.12,86220],["2018-03-16",3817.47,3817.47,3746.28,3746.28,14820],["2018-03-19",3781.87,3781.87,3715.13,3737.38,45970],["2018-03-20",3728.48,3768.53,3715.13,3715.13,29750],["2018-03-21",3715.13,3781.87,3706.24,3781.87,58360],["2018-03-22",3706.24,3804.12,3706.24,3715.13,71330],["2018-03-23",3603.9,3777.42,3603.9,3719.58,14910],["2018-03-26",3817.47,3848.61,3737.38,3830.82,106480],["2018-03-27",3830.82,3830.82,3804.12,3804.12,86820],["2018-03-28",3755.18,3821.92,3746.28,3821.92,13810],["2018-03-29",3821.92,3821.92,3750.73,3799.67,22770],["2018-03-30",3741.83,3808.57,3741.83,3799.67,4240],["2018-04-02",3781.87,3781.87,3652.84,3715.13,64040],["2018-04-03",3737.38,3759.63,3701.79,3719.58,105410],["2018-04-04",3724.03,3786.32,3719.58,3781.87,74050],["2018-04-05",3737.38,3781.87,3715.13,3737.38,46300],["2018-04-06",3741.83,3781.87,3737.38,3746.28,71720],["2018-04-09",3777.42,3848.61,3750.73,3848.61,69020],["2018-04-10",3848.61,3848.61,3737.38,3755.18,45590],["2018-04-11",3755.18,3777.42,3737.38,3759.63,34270],["2018-04-12",3750.73,3772.97,3737.38,3772.97,101860],["2018-04-13",3759.63,3781.87,3737.38,3777.42,71240],["2018-04-16",3777.42,3804.12,3746.28,3750.73,25260],["2018-04-17",3781.87,3781.87,3759.63,3759.63,52480],["2018-04-18",3750.73,3781.87,3750.73,3759.63,38820],["2018-04-19",3764.08,3915.35,3759.63,3893.1,152970],["2018-04-20",3893.1,3893.1,3870.86,3875.31,61950],["2018-04-23",3875.31,3897.55,3826.37,3826.37,123050],["2018-04-24",3826.37,3861.96,3817.47,3861.96,117940],["2018-04-26",3893.1,3928.7,3826.37,3839.71,162870],["2018-04-27",3839.71,3870.86,3839.71,3870.86,169070],["2018-05-02",3915.35,4137.81,3875.31,4106.67,357750],["2018-05-03",4111.12,4111.12,4048.83,4093.32,157420],["2018-05-04",4031.03,4106.67,4026.58,4084.42,173230],["2018-05-07",4137.81,4137.81,4004.34,4004.34,207760],["2018-05-08",4004.34,4004.34,3919.8,3937.6,246960],["2018-05-09",3942.05,3999.89,3875.31,3999.89,409380],["2018-05-10",3930.67,4148.21,3930.67,4054.27,63820],["2018-05-11",4054.27,4054.27,4004.83,4054.27,118910],["2018-05-14",4054.27,4098.77,3960.33,3960.33,80860],["2018-05-15",3960.33,3980.11,3807.06,3807.06,141870],["2018-05-16",3782.34,3807.06,3634.01,3683.46,174280],["2018-05-17",3683.46,3851.56,3638.96,3757.62,58240],["2018-05-18",3807.06,3807.06,3658.73,3747.73,36240],["2018-05-21",3757.62,3757.62,3638.96,3747.73,98250],["2018-05-22",3742.79,3762.56,3653.79,3718.07,56460],["2018-05-23",3732.9,3732.9,3634.01,3723.01,57960],["2018-05-24",3723.01,3723.01,3658.73,3688.4,37440],["2018-05-25",3708.18,3757.62,3683.46,3693.34,31690],["2018-05-28",3698.29,3698.29,3559.85,3559.85,283420],["2018-05-29",3515.35,3658.73,3510.41,3609.29,77690],["2018-05-30",3564.79,3609.29,3559.85,3609.29,29550],["2018-05-31",3658.73,3673.57,3614.24,3629.07,90330],["2018-06-01",3609.29,3683.46,3609.29,3653.79,28360],["2018-06-04",3653.79,3653.79,3619.18,3619.18,16030],["2018-06-05",3658.73,3658.73,3559.85,3614.24,102250],["2018-06-06",3559.85,3614.24,3559.85,3614.24,36800],["2018-06-07",3614.24,3614.24,3579.63,3614.24,27230],["2018-06-08",3609.29,3619.18,3559.85,3599.4,198310],["2018-06-11",3584.57,3609.29,3584.57,3609.29,4510],["2018-06-12",3614.24,3614.24,3559.85,3559.85,31420],["2018-06-13",3624.13,3624.13,3549.96,3549.96,38680],["2018-06-14",3559.85,3609.29,3549.96,3609.29,31110],["2018-06-15",3609.29,3634.01,3559.85,3634.01,14330],["2018-06-18",3559.85,3629.07,3559.85,3629.07,30510],["2018-06-19",3624.13,3624.13,3535.13,3535.13,35440],["2018-06-20",3535.13,3609.29,3520.3,3609.29,4340],["2018-06-21",3559.85,3584.57,3559.85,3574.68,14260],["2018-06-22",3584.57,3584.57,3559.85,3564.79,39430],["2018-06-25",3609.29,3609.29,3579.63,3579.63,22660],["2018-06-26",3579.63,3579.63,3540.07,3540.07,310],["2018-06-27",3579.63,3579.63,3520.3,3574.68,16170],["2018-06-28",3559.85,3609.29,3559.85,3609.29,1440],["2018-06-29",3500.52,3609.29,3500.52,3609.29,68400],["2018-07-02",3549.96,3634.01,3549.96,3594.46,13680],["2018-07-03",3559.85,3559.85,3559.85,3559.85,500],["2018-07-04",3653.79,3653.79,3559.85,3609.29,610],["2018-07-05",3609.29,3629.07,3510.41,3604.35,16610],["2018-07-06",3604.35,3604.35,3510.41,3604.35,1320],["2018-07-09",3460.97,3599.4,3460.97,3535.13,11160],["2018-07-10",3535.13,3609.29,3535.13,3609.29,16410],["2018-07-11",3559.85,3584.57,3520.3,3584.57,10750],["2018-07-12",3535.13,3604.35,3535.13,3604.35,2890],["2018-07-13",3549.96,3604.35,3549.96,3604.35,91000],["2018-07-16",3604.35,3634.01,3604.35,3609.29,12820],["2018-07-17",3609.29,3658.73,3540.07,3658.73,8530],["2018-07-18",3559.85,3658.73,3559.85,3658.73,6060],["2018-07-19",3609.29,3658.73,3609.29,3624.13,43400],["2018-07-20",3609.29,3653.79,3609.29,3653.79,6030],["2018-07-23",3653.79,3698.29,3653.79,3698.29,34290],["2018-07-24",3708.18,3752.68,3683.46,3688.4,42280],["2018-07-25",3693.34,3732.9,3693.34,3732.9,19470],["2018-07-26",3718.07,3718.07,3688.4,3708.18,5220],["2018-07-27",3708.18,3708.18,3688.4,3708.18,10920],["2018-07-30",3737.84,3757.62,3658.73,3708.18,10870],["2018-07-31",3658.73,3703.23,3658.73,3673.57,5500],["2018-08-01",3653.79,3708.18,3648.85,3708.18,10820],["2018-08-02",3732.9,3732.9,3683.46,3708.18,53030],["2018-08-03",3683.46,3688.4,3683.46,3683.46,2000],["2018-08-06",3683.46,3698.29,3678.51,3698.29,8130],["2018-08-07",3703.23,3703.23,3663.68,3698.29,18960],["2018-08-08",3663.68,3663.68,3658.73,3658.73,8650],["2018-08-09",3663.68,3703.23,3658.73,3703.23,13010],["2018-08-10",3747.73,3747.73,3663.68,3668.62,39440],["2018-08-13",3727.95,3727.95,3658.73,3658.73,21540],["2018-08-14",3683.46,3727.95,3683.46,3727.95,12440],["2018-08-15",3683.46,3698.29,3658.73,3658.73,16030],["2018-08-16",3658.73,3663.68,3658.73,3663.68,5400],["2018-08-17",3683.46,3683.46,3643.9,3683.46,43960],["2018-08-20",3698.29,3698.29,3634.01,3698.29,87990],["2018-08-21",3678.51,3732.9,3673.57,3732.9,41000],["2018-08-22",3708.18,3708.18,3658.73,3708.18,20710],["2018-08-23",3663.68,3663.68,3658.73,3658.73,100],["2018-08-24",3693.34,3693.34,3683.46,3683.46,4680],["2018-08-27",3683.46,3708.18,3614.24,3678.51,24970],["2018-08-28",3683.46,3708.18,3658.73,3658.73,22300],["2018-08-29",3678.51,3732.9,3658.73,3732.9,30790],["2018-08-30",3708.18,3757.62,3663.68,3757.62,44320],["2018-08-31",3752.68,3782.34,3683.46,3777.4,48040],["2018-09-04",3782.34,3782.34,3757.62,3757.62,11480],["2018-09-05",3663.68,3757.62,3663.68,3757.62,16930],["2018-09-06",3708.18,3757.62,3658.73,3757.62,4440],["2018-09-07",3757.62,3757.62,3668.62,3757.62,15210],["2018-09-10",3757.62,3757.62,3747.73,3757.62,2090],["2018-09-11",3708.18,3732.9,3688.4,3708.18,83470],["2018-09-12",3757.62,3757.62,3708.18,3732.9,63510],["2018-09-13",3713.12,3752.68,3708.18,3732.9,54660],["2018-09-14",3732.9,3732.9,3693.34,3732.9,2620],["2018-09-17",3693.34,3708.18,3693.34,3693.34,3880],["2018-09-18",3698.29,3703.23,3693.34,3693.34,24790],["2018-09-19",3693.34,3708.18,3688.4,3708.18,17890],["2018-09-20",3713.12,3757.62,3693.34,3713.12,167460],["2018-09-21",3732.9,3742.79,3708.18,3708.18,291590],["2018-09-24",3708.18,3742.79,3708.18,3708.18,34220],["2018-09-25",3698.29,3930.67,3693.34,3856.5,198220],["2018-09-26",3762.56,3905.95,3762.56,3896.06,21170],["2018-09-27",3896.06,3950.44,3831.78,3945.5,40150],["2018-09-28",3945.5,4054.27,3905.95,3955.39,81130],["2018-10-01",3955.39,4004.83,3905.95,3905.95,70270],["2018-10-02",3905.95,3915.84,3905.95,3905.95,56950],["2018-10-03",3955.39,3985.05,3915.84,3985.05,72520],["2018-10-04",3960.33,4054.27,3955.39,4049.33,56010],["2018-10-05",4103.72,4103.72,4009.78,4029.55,28690],["2018-10-08",4029.55,4044.39,4004.83,4029.55,19880],["2018-10-09",4029.55,4044.39,3980.11,3985.05,33570],["2018-10-10",3955.39,4054.27,3955.39,4054.27,15140],["2018-10-11",4004.83,4103.72,3807.06,3925.72,141240],["2018-10-12",3955.39,4029.55,3955.39,3955.39,63140],["2018-10-15",4049.33,4049.33,3905.95,4004.83,20210],["2018-10-16",4044.39,4054.27,4029.55,4049.33,50320],["2018-10-17",4098.77,4098.77,3807.06,4054.27,24720],["2018-10-18",4059.22,4059.22,4029.55,4054.27,28450],["2018-10-19",4049.33,4054.27,3930.67,3955.39,52720],["2018-10-22",3955.39,4054.27,3955.39,4029.55,15510],["2018-10-23",4004.83,4029.55,3955.39,4004.83,13670],["2018-10-24",3905.95,3955.39,3905.95,3955.39,35970],["2018-10-25",3905.95,3905.95,3856.5,3866.39,52970],["2018-10-26",3866.39,3950.44,3866.39,3901.0,48030],["2018-10-29",3905.95,3905.95,3856.5,3905.95,7800],["2018-10-30",3905.95,3905.95,3861.45,3905.95,920],["2018-10-31",3905.95,4019.66,3856.5,4019.66,28050],["2018-11-01",3881.23,3905.95,3856.5,3905.95,9010],["2018-11-02",3856.5,3905.95,3856.5,3905.95,12200],["2018-11-05",3905.95,3905.95,3856.5,3881.23,18460],["2018-11-06",3881.23,3905.95,3856.5,3905.95,9030],["2018-11-07",3846.62,3905.95,3812.01,3905.95,5130],["2018-11-08",3856.5,3930.67,3856.5,3930.67,9860],["2018-11-09",3856.5,3856.5,3856.5,3856.5,10990],["2018-11-12",3826.84,3901.0,3826.84,3901.0,210],["2018-11-13",3831.78,3901.0,3831.78,3901.0,19130],["2018-11-14",3831.78,3905.95,3807.06,3905.95,10220],["2018-11-15",3905.95,3905.95,3905.95,3905.95,560],["2018-11-16",3856.5,3905.95,3856.5,3856.5,27770],["2018-11-19",3856.5,3856.5,3856.5,3856.5,46000],["2018-11-20",3866.39,3866.39,3856.5,3866.39,24320],["2018-11-21",3856.5,3856.5,3856.5,3856.5,14350],["2018-11-22",3896.06,3905.95,3851.56,3851.56,34410],["2018-11-23",3821.89,3856.5,3821.89,3856.5,8410],["2018-11-26",3856.5,3856.5,3856.5,3856.5,2820],["2018-11-27",3831.78,3886.17,3807.06,3886.17,6660],["2018-11-28",3856.5,3856.5,3831.78,3856.5,14660],["2018-11-29",3856.5,3856.5,3856.5,3856.5,19240],["2018-11-30",3821.89,3851.56,3821.89,3831.78,10570],["2018-12-03",3831.78,3856.5,3831.78,3831.78,5080],["2018-12-04",3851.56,3851.56,3821.89,3831.78,24000],["2018-12-05",3831.78,3841.67,3831.78,3841.67,14420],["2018-12-06",3905.95,3905.95,3831.78,3831.78,21500],["2018-12-07",3856.5,3856.5,3831.78,3831.78,3900],["2018-12-10",3841.67,3856.5,3831.78,3856.5,25200],["2018-12-11",3856.5,3856.5,3831.78,3831.78,8770],["2018-12-12",3856.5,3891.11,3856.5,3881.23,2070],["2018-12-13",3891.11,3891.11,3856.5,3856.5,5760],["2018-12-14",3886.17,3886.17,3846.62,3846.62,12980],["2018-12-17",3846.62,3846.62,3807.06,3831.78,17670],["2018-12-18",3807.06,3807.06,3658.73,3807.06,41510],["2018-12-19",3871.34,3871.34,3713.12,3713.12,7120],["2018-12-20",3757.62,3787.28,3713.12,3713.12,99070],["2018-12-21",3960.33,3960.33,3718.07,3718.07,14700],["2018-12-24",3718.07,3732.9,3718.07,3732.9,19500],["2018-12-25",3732.9,3831.78,3609.29,3831.78,45060],["2018-12-26",3807.06,3807.06,3614.24,3658.73,42670],["2018-12-27",3708.18,3708.18,3708.18,3708.18,2620],["2018-12-28",3747.73,3752.68,3732.9,3732.9,24280],["2019-01-02",3757.62,3782.34,3658.73,3757.62,62880],["2019-01-03",3708.18,3708.18,3629.07,3708.18,13230],["2019-01-04",3658.73,3708.18,3658.73,3708.18,14630],["2019-01-07",3708.18,3742.79,3658.73,3742.79,22070],["2019-01-08",3708.18,3708.18,3708.18,3708.18,14000],["2019-01-09",3708.18,3708.18,3708.18,3708.18,42290],["2019-01-10",3708.18,3747.73,3708.18,3708.18,15390],["2019-01-11",3708.18,3713.12,3708.18,3708.18,28720],["2019-01-14",3727.95,3752.68,3723.01,3752.68,96430],["2019-01-15",3752.68,3807.06,3752.68,3807.06,35460],["2019-01-16",3787.28,3831.78,3777.4,3816.95,47480],["2019-01-17",3816.95,3831.78,3816.95,3831.78,28510],["2019-01-18",3831.78,3856.5,3831.78,3836.73,37170],["2019-01-21",3851.56,3980.11,3851.56,3905.95,109390],["2019-01-22",4004.83,4054.27,3910.89,4054.27,27540],["2019-01-23",3955.39,3999.89,3940.56,3999.89,19360],["2019-01-24",3920.78,3955.39,3920.78,3955.39,42320],["2019-01-25",3905.95,3955.39,3905.95,3915.84,16540],["2019-01-28",3866.39,3955.39,3866.39,3955.39,16260],["2019-01-29",3886.17,3999.89,3886.17,3999.89,5040],["2019-01-30",3985.05,3985.05,3896.06,3920.78,4730],["2019-01-31",3896.06,3985.05,3896.06,3985.05,20],["2019-02-01",3955.39,3980.11,3955.39,3980.11,15000],["2019-02-11",3980.11,3999.89,3980.11,3999.89,1010],["2019-02-12",3940.56,3955.39,3940.56,3945.5,16060],["2019-02-13",3965.28,3965.28,3945.5,3965.28,2420],["2019-02-14",3955.39,3980.11,3955.39,3980.11,11720],["2019-02-15",3980.11,3994.94,3980.11,3980.11,12320],["2019-02-18",4004.83,4004.83,3955.39,4004.83,26910],["2019-02-19",4004.83,4078.99,4004.83,4029.55,51400],["2019-02-20",4054.27,4128.44,4054.27,4098.77,69800],["2019-02-21",4103.72,4227.32,4103.72,4227.32,71240],["2019-02-22",4202.6,4252.04,4177.88,4242.15,14670],["2019-02-25",4252.04,4256.99,4227.32,4237.21,17240],["2019-02-26",4232.27,4232.27,4153.16,4153.16,155250],["2019-02-27",4158.1,4202.6,4158.1,4187.77,6470],["2019-02-28",4187.77,4187.77,4153.16,4177.88,40870],["2019-03-01",4177.88,4182.82,4153.16,4163.05,21730],["2019-03-04",4163.05,4301.49,4163.05,4266.88,7230],["2019-03-05",4266.88,4266.88,4202.6,4247.1,58110],["2019-03-06",4207.55,4232.27,4202.6,4207.55,23800],["2019-03-07",4217.43,4247.1,4207.55,4247.1,11920],["2019-03-08",4247.1,4247.1,4118.55,4118.55,12820],["2019-03-11",4158.1,4301.49,4158.1,4301.49,47200],["2019-03-12",4217.43,4252.04,4217.43,4252.04,140],["2019-03-13",4261.93,4271.82,4252.04,4252.04,22170],["2019-03-14",4227.32,4276.76,4202.6,4266.88,21430],["2019-03-15",4276.76,4276.76,4207.55,4261.93,14460],["2019-03-18",4276.76,4276.76,4227.32,4276.76,11950],["2019-03-19",4276.76,4276.76,4212.49,4261.93,19810],["2019-03-20",4207.55,4261.93,4207.55,4261.93,260],["2019-03-21",4261.93,4261.93,4153.16,4247.1,20840],["2019-03-22",4202.6,4202.6,4202.6,4202.6,56370],["2019-03-25",4207.55,4252.04,4202.6,4252.04,15230],["2019-03-26",4202.6,4207.55,4202.6,4202.6,56970],["2019-03-27",4202.6,4252.04,4202.6,4252.04,33620],["2019-03-28",4207.55,4242.15,4202.6,4242.15,37010],["2019-03-29",4202.6,4202.6,4202.6,4202.6,1100],["2019-04-01",4202.6,4227.32,4202.6,4222.38,23310],["2019-04-02",4202.6,4202.6,4202.6,4202.6,17830],["2019-04-03",4247.1,4247.1,4202.6,4222.38,80310],["2019-04-04",4252.04,4514.09,4252.04,4499.26,26960],["2019-04-05",4499.26,4499.26,4276.76,4449.81,76570],["2019-04-08",4449.81,4449.81,4350.93,4449.81,15300],["2019-04-09",4449.81,4449.81,4232.27,4444.87,10950],["2019-04-10",4444.87,4444.87,4207.55,4266.88,7620],["2019-04-11",4266.88,4434.98,4266.88,4400.37,16100],["2019-04-12",4350.93,4350.93,4301.49,4350.93,2060],["2019-04-16",4207.55,4350.93,4202.6,4350.93,12350],["2019-04-17",4222.38,4350.93,4217.43,4350.93,7660],["2019-04-18",4326.21,4326.21,4326.21,4326.21,5450],["2019-04-19",4276.76,4301.49,4212.49,4301.49,9430],["2019-04-22",4153.16,4296.54,4153.16,4296.54,5720],["2019-04-23",4252.04,4326.21,4177.88,4326.21,2130],["2019-04-24",4326.21,4400.37,4301.49,4400.37,7130],["2019-04-25",4400.37,4400.37,4202.6,4400.37,3650],["2019-04-26",4350.93,4350.93,4276.76,4326.21,7150],["2019-05-02",4301.49,4301.49,4202.6,4202.6,3600],["2019-05-03",4202.6,4202.6,4202.6,4202.6,1400],["2019-05-06",4202.6,4252.04,4202.6,4252.04,1540],["2019-05-07",4252.04,4350.93,4202.6,4301.49,34560],["2019-05-08",4301.49,4301.49,4256.99,4256.99,110],["2019-05-09",4276.76,4390.48,4276.76,4390.48,29190],["2019-05-10",4400.37,4439.92,4395.43,4395.43,25780],["2019-05-13",4350.93,4355.87,4301.49,4306.43,92410],["2019-05-14",4370.7,4370.7,4311.37,4326.21,4070],["2019-05-15",4341.04,4400.37,4326.21,4350.93,68650],["2019-05-16",4449.81,4449.81,4301.49,4345.98,32930],["2019-05-17",4375.65,4375.65,4301.49,4326.21,32370],["2019-05-20",4326.21,4326.21,4311.37,4321.26,18610],["2019-05-21",4341.04,4350.93,4301.49,4350.93,114930],["2019-05-22",4385.54,4385.54,4350.93,4350.93,61880],["2019-05-23",4375.65,4375.65,4350.93,4350.93,17840],["2019-05-24",4395.43,4400.37,4301.49,4345.98,35610],["2019-05-27",4345.98,4350.93,4212.49,4345.98,10400],["2019-05-28",4271.82,4341.04,4227.32,4341.04,10060],["2019-05-29",4341.04,4375.65,4252.04,4350.93,208180],["2019-05-30",4356.44,4455.57,4350.93,4350.93,41030],["2019-05-31",4406.0,4406.0,4406.0,4406.0,10160],["2019-06-03",4406.0,4406.0,4240.78,4350.93,18280],["2019-06-04",4372.96,4378.47,4240.78,4268.32,6830],["2019-06-05",4345.42,4345.42,4240.78,4339.91,1270],["2019-06-06",4295.85,4295.85,4268.32,4268.32,10100],["2019-06-07",4268.32,4268.32,4196.72,4240.78,3670],["2019-06-10",4240.78,4240.78,4213.24,4240.78,4840],["2019-06-11",4240.78,4345.42,4213.24,4345.42,5350],["2019-06-12",4345.42,4345.42,4339.91,4339.91,250],["2019-06-13",4163.67,4350.93,4158.17,4350.93,220],["2019-06-14",4213.24,4240.78,4130.63,4240.78,32510],["2019-06-17",4053.52,4240.78,4053.52,4240.78,2910],["2019-06-18",4185.7,4290.35,4130.63,4290.35,3210],["2019-06-19",4290.35,4295.85,4141.64,4141.64,2030],["2019-06-20",4262.81,4262.81,4147.15,4147.15,1500],["2019-06-21",4185.7,4235.27,4152.66,4235.27,6760],["2019-06-24",4235.27,4235.27,4152.66,4152.66,101460],["2019-06-25",4163.67,4240.78,4163.67,4240.78,16290],["2019-06-26",4240.78,4284.84,4196.72,4240.78,38560],["2019-06-27",4240.78,4240.78,4185.7,4240.78,10020],["2019-06-28",4185.7,4461.08,4185.7,4240.78,65170],["2019-07-01",4185.7,4406.0,4185.7,4323.39,31840],["2019-07-02",4323.39,4323.39,4240.78,4240.78,310],["2019-07-03",4339.91,4339.91,4240.78,4334.41,50],["2019-07-04",4328.9,4350.93,4295.85,4345.42,5460],["2019-07-05",4273.82,4339.91,4273.82,4339.91,360],["2019-07-08",4196.72,4218.75,4196.72,4218.75,990],["2019-07-09",4295.85,4406.0,4229.76,4229.76,2060],["2019-07-10",4339.91,4339.91,4240.78,4240.78,40],["2019-07-11",4328.9,4328.9,4328.9,4328.9,3010],["2019-07-12",4328.9,4328.9,4240.78,4317.88,7070],["2019-07-15",4334.41,4334.41,4251.79,4251.79,640],["2019-07-16",4246.29,4328.9,4246.29,4328.9,10830],["2019-07-17",4246.29,4323.39,4240.78,4323.39,4060],["2019-07-18",4323.39,4323.39,4323.39,4323.39,10],["2019-07-19",4246.29,4290.35,4240.78,4290.35,19270],["2019-07-22",4290.35,4295.85,4246.29,4251.79,9320],["2019-07-23",4295.85,4295.85,4251.79,4251.79,190],["2019-07-24",4246.29,4246.29,4240.78,4240.78,2770],["2019-07-25",4268.32,4268.32,4240.78,4240.78,25710],["2019-07-26",4246.29,4251.79,4240.78,4240.78,10950],["2019-07-29",4295.85,4295.85,4268.32,4268.32,210],["2019-07-30",4268.32,4268.32,4196.72,4268.32,40],["2019-07-31",4240.78,4268.32,4191.21,4191.21,5570],["2019-08-01",4240.78,4240.78,4240.78,4240.78,6000],["2019-08-02",4191.21,4191.21,4191.21,4191.21,20],["2019-08-05",4185.7,4240.78,4185.7,4185.7,5170],["2019-08-06",4141.64,4185.7,4130.63,4185.7,11490],["2019-08-07",4180.2,4180.2,4103.09,4103.09,13920],["2019-08-08",4240.78,4240.78,4075.55,4130.63,21060],["2019-08-09",4070.05,4125.12,4070.05,4086.57,14900],["2019-08-12",4075.55,4169.18,4075.55,4169.18,990],["2019-08-13",4174.69,4174.69,4163.67,4163.67,190],["2019-08-14",4235.27,4235.27,4097.58,4108.6,9330],["2019-08-15",4130.63,4130.63,4130.63,4130.63,500],["2019-08-16",4081.06,4130.63,4081.06,4130.63,320],["2019-08-19",4048.02,4103.09,4048.02,4103.09,570],["2019-08-20",4025.99,4097.58,4025.99,4070.05,18110],["2019-08-21",4070.05,4103.09,4070.05,4092.08,14710],["2019-08-22",4125.12,4130.63,4092.08,4092.08,22020],["2019-08-23",4092.08,4130.63,4064.54,4130.63,14280],["2019-08-26",4130.63,4130.63,4025.99,4125.12,12970],["2019-08-27",4075.55,4130.63,4075.55,4119.61,14400],["2019-08-28",4114.11,4119.61,4031.49,4048.02,48990],["2019-08-29",4103.09,4103.09,4048.02,4075.55,20570],["2019-08-30",4048.02,4103.09,4031.49,4103.09,11010],["2019-09-03",4103.09,4103.09,4053.52,4075.55,8310],["2019-09-04",4097.58,4103.09,4053.52,4053.52,25260],["2019-09-05",4048.02,4075.55,4048.02,4075.55,4440],["2019-09-06",4075.55,4103.09,4075.55,4103.09,26440],["2019-09-09",4103.09,4103.09,4048.02,4075.55,53420],["2019-09-10",4075.55,4075.55,4037.0,4075.55,3780],["2019-09-11",4075.55,4075.55,4075.55,4075.55,0],["2019-09-12",4075.55,4075.55,4075.55,4075.55,0],["2019-09-13",4025.99,4048.02,4025.99,4048.02,370],["2019-09-16",4048.02,4075.55,4020.48,4075.55,4540],["2019-09-17",4059.03,4075.55,4031.49,4048.02,21910],["2019-09-18",4053.52,4053.52,4053.52,4053.52,1000],["2019-09-19",4042.51,4053.52,4042.51,4048.02,5750],["2019-09-20",4075.55,4075.55,4048.02,4048.02,30760],["2019-09-23",4075.55,4075.55,4053.52,4070.05,5530],["2019-09-24",4059.03,4059.03,4037.0,4037.0,19170],["2019-09-25",4031.49,4064.54,3756.12,4064.54,34220],["2019-09-26",4059.03,4059.03,4025.99,4048.02,2010],["2019-09-27",3937.87,4020.48,3937.87,4020.48,21400],["2019-09-30",4003.96,4003.96,3948.88,3965.4,30500],["2019-10-01",3965.4,3981.93,3959.9,3959.9,4990],["2019-10-02",3965.4,3965.4,3921.34,3937.87,24380],["2019-10-03",3910.33,3910.33,3855.25,3910.33,68700],["2019-10-04",3910.33,3921.34,3910.33,3921.34,3510],["2019-10-07",3921.34,3921.34,3921.34,3921.34,4400],["2019-10-08",3866.27,3959.9,3866.27,3937.87,2440],["2019-10-09",3932.36,3937.87,3932.36,3937.87,13370],["2019-10-10",3943.37,3954.39,3943.37,3954.39,7280],["2019-10-11",3948.88,3965.4,3948.88,3965.4,3110],["2019-10-14",3987.43,3987.43,3965.4,3965.4,1050],["2019-10-15",3992.94,4003.96,3981.93,3981.93,5270],["2019-10-16",3965.4,4020.48,3965.4,4020.48,7360],["2019-10-17",4020.48,4020.48,4020.48,4020.48,6490],["2019-10-18",4020.48,4025.99,4020.48,4025.99,12830],["2019-10-21",4048.02,4048.02,4020.48,4037.0,4890],["2019-10-22",4042.51,4048.02,4037.0,4042.51,12160],["2019-10-23",4048.02,4048.02,4020.48,4020.48,3070],["2019-10-24",4042.51,4042.51,4031.49,4042.51,10790],["2019-10-25",4075.55,4103.09,4075.55,4075.55,36000],["2019-10-28",4103.09,4130.63,4103.09,4103.09,8340],["2019-10-29",4130.63,4180.2,4130.63,4130.63,11030],["2019-10-30",4130.63,4180.2,4130.63,4180.2,640],["2019-10-31",4235.27,4235.27,4235.27,4235.27,10],["2019-11-01",4075.55,4202.23,4075.55,4158.17,17890],["2019-11-04",4185.7,4213.24,4163.67,4185.7,22230],["2019-11-05",4185.7,4185.7,4185.7,4185.7,33840],["2019-11-06",4185.7,4268.32,4185.7,4224.26,36830],["2019-11-07",4224.26,4240.78,4213.24,4240.78,28790],["2019-11-08",4240.78,4240.78,4185.7,4185.7,730],["2019-11-11",4185.7,4185.7,4158.17,4185.7,14400],["2019-11-12",4169.18,4185.7,4158.17,4158.17,11870],["2019-11-13",4185.7,4185.7,4185.7,4185.7,21740],["2019-11-14",4185.7,4185.7,4130.63,4158.17,13090],["2019-11-15",4130.63,4130.63,4130.63,4130.63,1100],["2019-11-18",4075.55,4130.63,4075.55,4075.55,3560],["2019-11-19",4130.63,4130.63,4075.55,4075.55,1730],["2019-11-20",4075.55,4130.63,4048.02,4130.63,68680],["2019-11-21",4020.48,4020.48,4020.48,4020.48,300],["2019-11-22",4103.09,4103.09,4020.48,4075.55,22960],["2019-11-25",4185.7,4185.7,4185.7,4185.7,500],["2019-11-26",4130.63,4185.7,4075.55,4185.7,1240],["2019-11-27",4185.7,4185.7,4180.2,4180.2,50],["2019-11-28",4130.63,4185.7,4003.96,4185.7,67280],["2019-11-29",4174.69,4174.69,4020.48,4048.02,10500],["2019-12-02",4075.55,4169.18,4075.55,4169.18,1260],["2019-12-03",4114.11,4130.63,4075.55,4119.61,8430],["2019-12-04",4075.55,4075.55,4064.54,4064.54,4000],["2019-12-05",4075.55,4075.55,4075.55,4075.55,3090],["2019-12-06",4075.55,4086.57,3959.9,4086.57,5130],["2019-12-09",4119.61,4119.61,4119.61,4119.61,150],["2019-12-10",4075.55,4119.61,3965.4,4108.6,18980],["2019-12-11",4075.55,4075.55,4075.55,4075.55,250],["2019-12-12",4075.55,4075.55,4075.55,4075.55,700],["2019-12-13",4075.55,4075.55,4070.05,4075.55,10500],["2019-12-16",4075.55,4114.11,3987.43,4114.11,1710],["2019-12-17",4114.11,4114.11,4025.99,4092.08,2860],["2019-12-18",4075.55,4119.61,4075.55,4103.09,22500],["2019-12-19",4119.61,4119.61,4119.61,4119.61,1990],["2019-12-20",4119.61,4119.61,4119.61,4119.61,100],["2019-12-23",4119.61,4119.61,4119.61,4119.61,0],["2019-12-24",4119.61,4119.61,4075.55,4103.09,1310],["2019-12-25",4103.09,4103.09,3970.91,4075.55,10000],["2019-12-26",4025.99,4075.55,4020.48,4075.55,21760],["2019-12-27",4020.48,4037.0,3992.94,3992.94,60000],["2019-12-30",4070.05,4075.55,4020.48,4075.55,15790],["2019-12-31",4075.55,4075.55,4075.55,4075.55,3860],["2020-01-02",4075.55,4103.09,4075.55,4103.09,8660],["2020-01-03",4092.08,4103.09,4075.55,4103.09,6110],["2020-01-06",4103.09,4103.09,4075.55,4075.55,310],["2020-01-07",4075.55,4130.63,4020.48,4130.63,22780],["2020-01-08",4025.99,4103.09,4025.99,4103.09,6610],["2020-01-09",4130.63,4130.63,4025.99,4025.99,18700],["2020-01-10",4025.99,4086.57,4025.99,4075.55,22550],["2020-01-13",4059.03,4130.63,4048.02,4048.02,27740],["2020-01-14",4103.09,4158.17,4103.09,4158.17,9360],["2020-01-15",4163.67,4163.67,4163.67,4163.67,50],["2020-01-16",4185.7,4185.7,4130.63,4163.67,2320],["2020-01-17",4163.67,4163.67,4130.63,4130.63,6300],["2020-01-20",4130.63,4213.24,4130.63,4213.24,22470],["2020-01-21",4213.24,4213.24,4130.63,4213.24,3690],["2020-01-22",4213.24,4229.76,4213.24,4213.24,2490],["2020-01-30",4240.78,4240.78,4130.63,4130.63,20370],["2020-01-31",4295.85,4295.85,4158.17,4158.17,15320],["2020-02-03",4158.17,4158.17,4053.52,4158.17,76870],["2020-02-04",4025.99,4163.67,4025.99,4130.63,5060],["2020-02-05",4130.63,4185.7,4130.63,4185.7,2080],["2020-02-06",4174.69,4174.69,4130.63,4130.63,12500],["2020-02-07",4130.63,4185.7,4130.63,4185.7,19450],["2020-02-10",4158.17,4180.2,4130.63,4180.2,5010],["2020-02-11",4185.7,4185.7,4180.2,4180.2,7110],["2020-02-12",4180.2,4185.7,4180.2,4185.7,4100],["2020-02-13",4235.27,4235.27,4158.17,4185.7,5020],["2020-02-14",4130.63,4185.7,4130.63,4185.7,4010],["2020-02-17",4136.14,4185.7,4136.14,4185.7,6580],["2020-02-18",4136.14,4185.7,4136.14,4185.7,17180],["2020-02-19",4240.78,4240.78,4240.78,4240.78,27510],["2020-02-20",4268.32,4268.32,4185.7,4240.78,1630],["2020-02-21",4213.24,4213.24,4185.7,4191.21,1360],["2020-02-24",4191.21,4191.21,4130.63,4130.63,33660],["2020-02-25",4235.27,4235.27,4130.63,4185.7,14810],["2020-02-26",4185.7,4240.78,4158.17,4185.7,4240],["2020-02-27",4229.76,4229.76,4158.17,4158.17,2690],["2020-02-28",4158.17,4158.17,4147.15,4158.17,20180],["2020-03-02",4158.17,4158.17,4130.63,4141.64,670],["2020-03-03",4141.64,4213.24,4141.64,4185.7,9050],["2020-03-04",4240.78,4240.78,4163.67,4169.18,10730],["2020-03-05",4235.27,4240.78,4185.7,4185.7,6080],["2020-03-06",4213.24,4240.78,4031.49,4130.63,38380],["2020-03-09",4130.63,4130.63,4031.49,4119.61,27270],["2020-03-10",4037.0,4130.63,4037.0,4130.63,15910],["2020-03-11",4075.55,4130.63,4037.0,4042.51,58210],["2020-03-12",4037.0,4070.05,3855.25,4020.48,19980],["2020-03-13",3739.6,4075.55,3739.6,4075.55,140530],["2020-03-16",3800.18,4064.54,3800.18,4064.54,1330],["2020-03-17",3860.76,4014.97,3783.66,3959.9,48010],["2020-03-18",3965.4,3965.4,3910.33,3959.9,17120],["2020-03-19",3860.76,3959.9,3855.25,3910.33,12960],["2020-03-20",3965.4,3965.4,3827.72,3855.25,6420],["2020-03-23",3767.13,3904.82,3585.38,3585.38,67250],["2020-03-24",3414.65,3684.52,3343.05,3442.19,2210],["2020-03-25",3359.58,3634.95,3359.58,3634.95,8950],["2020-03-26",3574.37,3634.95,3436.68,3436.68,29890],["2020-03-27",3552.34,3552.34,3425.67,3519.29,7760],["2020-03-30",3282.47,3442.19,3276.96,3276.96,25310],["2020-03-31",3431.17,3431.17,3276.96,3276.96,10850],["2020-04-01",3304.5,3414.65,3304.5,3343.05,7300],["2020-04-03",3348.56,3447.7,3348.56,3359.58,37420],["2020-04-06",3497.26,3590.89,3475.23,3491.76,44980],["2020-04-07",3497.26,3629.44,3447.7,3502.77,12840],["2020-04-08",3574.37,3579.88,3491.76,3502.77,14160],["2020-04-09",3579.88,3634.95,3524.8,3634.95,27720],["2020-04-10",3712.06,3734.09,3634.95,3706.55,24050],["2020-04-13",3712.06,3712.06,3634.95,3690.03,3530],["2020-04-14",3668.0,3690.03,3656.98,3656.98,21800],["2020-04-15",3662.49,3690.03,3590.89,3662.49,23540],["2020-04-16",3701.04,3701.04,3690.03,3690.03,11120],["2020-04-17",3717.56,3794.67,3717.56,3772.64,12940],["2020-04-20",3767.13,3910.33,3767.13,3910.33,9820],["2020-04-21",3910.33,3910.33,3800.18,3855.25,18870],["2020-04-22",3805.69,3855.25,3745.1,3745.1,118560],["2020-04-23",3701.04,3882.79,3701.04,3794.67,35580],["2020-04-24",3827.72,3827.72,3794.67,3794.67,15120],["2020-04-27",3794.67,3800.18,3745.1,3772.64,26120],["2020-04-28",3833.22,3833.22,3640.46,3772.64,10730],["2020-04-29",3778.15,3800.18,3778.15,3778.15,22720],["2020-05-04",3871.78,3871.78,3800.18,3816.7,29220],["2020-05-05",3855.25,3855.25,3816.7,3816.7,80430],["2020-05-06",3816.7,3855.25,3816.7,3855.25,39810],["2020-05-07",3855.25,3910.33,3833.22,3855.25,13160],["2020-05-08",3844.24,3910.33,3844.24,3855.25,11870],["2020-05-11",3855.25,3910.33,3855.25,3855.25,30620],["2020-05-12",3855.25,3855.25,3816.7,3827.72,20800],["2020-05-13",3855.25,3855.25,3811.19,3849.75,14490],["2020-05-14",3882.79,3937.87,3855.25,3855.25,36730],["2020-05-15",3921.34,4020.48,3888.3,3888.3,20790],["2020-05-18",3888.3,3904.82,3888.3,3893.81,8940],["2020-05-19",3899.31,3921.34,3893.81,3910.33,23590],["2020-05-20",3910.33,3937.87,3910.33,3937.87,15170],["2020-05-21",3937.87,3992.94,3937.87,3992.94,13820],["2020-05-22",3992.94,3992.94,3959.9,3992.94,7540],["2020-05-25",3992.94,4075.55,3992.94,4075.55,54480],["2020-05-26",4081.06,4356.44,4081.06,4191.21,32600],["2020-05-27",4191.21,4240.78,4185.7,4191.21,16420],["2020-05-28",4213.24,4290.35,4202.23,4240.78,35190],["2020-05-29",4268.32,4295.85,4213.24,4240.78,29880],["2020-06-01",4251.79,4273.82,4240.78,4240.78,17960],["2020-06-02",4240.78,4246.29,4185.7,4224.26,69530],["2020-06-03",4185.7,4240.78,4158.17,4240.78,28740],["2020-06-04",4251.79,4295.85,4240.78,4246.29,24260],["2020-06-05",4240.78,4268.32,4240.78,4240.78,40770],["2020-06-08",4185.7,4295.85,4185.7,4235.27,105280],["2020-06-09",4235.27,4240.78,4229.76,4240.78,17300],["2020-06-10",4240.78,4240.78,4196.72,4240.78,24440],["2020-06-11",4240.78,4295.85,4185.7,4185.7,113340],["2020-06-12",4185.7,4235.27,4163.67,4235.27,23720],["2020-06-15",4235.27,4235.27,4158.17,4180.2,46120],["2020-06-16",4174.69,4229.76,4163.67,4229.76,8470],["2020-06-17",4169.18,4235.27,4075.55,4235.27,19290],["2020-06-18",4130.63,4240.78,4130.63,4240.78,5610],["2020-06-19",4235.27,4406.0,4196.72,4196.72,12390],["2020-06-22",4196.72,4240.78,4191.21,4191.21,5470],["2020-06-23",4213.24,4240.78,4185.7,4202.23,28780],["2020-06-24",4185.7,4240.78,4185.7,4185.7,10820],["2020-06-25",4240.78,4240.78,4130.63,4147.15,27410],["2020-06-26",4147.15,4229.76,4136.14,4229.76,57030],["2020-06-29",4185.7,4235.27,4185.7,4229.76,72100],["2020-06-30",4290.35,4406.0,4257.3,4273.82,192230],["2020-07-01",4394.99,4394.99,4279.33,4295.85,93620],["2020-07-02",4306.87,4306.87,4268.32,4273.82,130320],["2020-07-03",4290.35,4345.42,4290.35,4295.85,74290],["2020-07-06",4295.85,4323.39,4273.82,4295.85,107170],["2020-07-07",4295.85,4378.47,4295.85,4323.39,84910],["2020-07-08",4323.39,4339.91,4295.85,4317.88,49960],["2020-07-09",4323.39,4367.45,4317.88,4367.45,110350],["2020-07-10",4196.72,4400.5,4185.7,4389.48,91160],["2020-07-13",4312.38,4394.99,4312.38,4378.47,63770],["2020-07-14",4378.47,4394.99,4350.93,4389.48,99660],["2020-07-15",4532.28,4532.28,4346.02,4408.11,27170],["2020-07-16",4408.11,4414.31,4389.48,4414.31,14830],["2020-07-17",4414.31,4414.31,4346.02,4401.9,29580],["2020-07-20",4401.9,4401.9,4203.22,4215.64,105130],["2020-07-21",4252.89,4252.89,4178.39,4209.43,34990],["2020-07-22",4172.18,4234.27,4172.18,4190.81,50780],["2020-07-23",4190.81,4228.06,4153.55,4209.43,16210],["2020-07-24",4197.01,4197.01,3917.63,3973.5,84100],["2020-07-27",3756.2,3911.42,3706.53,3706.53,61540],["2020-07-28",3706.53,3849.33,3706.53,3849.33,48220],["2020-07-29",3843.12,3843.12,3818.29,3818.29,19510],["2020-07-30",3880.38,3911.42,3867.96,3911.42,24640],["2020-07-31",3911.42,3911.42,3787.25,3911.42,6310],["2020-08-03",3911.42,4029.38,3911.42,4004.55,21560],["2020-08-04",4035.59,4153.55,4035.59,4097.68,28770],["2020-08-05",4097.68,4097.68,4097.68,4097.68,15470],["2020-08-06",4097.68,4110.09,4097.68,4110.09,2850],["2020-08-07",3998.34,4190.81,3992.13,4190.81,1640],["2020-08-10",4097.68,4190.81,4097.68,4190.81,2530],["2020-08-11",4184.6,4190.81,4184.6,4190.81,1100],["2020-08-12",4184.6,4190.81,4172.18,4172.18,7190],["2020-08-13",4128.72,4190.81,4128.72,4190.81,14480],["2020-08-14",4190.81,4209.43,4190.81,4190.81,21790],["2020-08-17",4178.39,4190.81,4159.76,4178.39,8050],["2020-08-18",4184.6,4221.85,4178.39,4190.81,13160],["2020-08-19",4221.85,4277.73,4190.81,4221.85,18300],["2020-08-20",4221.85,4283.93,4221.85,4283.93,30690],["2020-08-21",4283.93,4283.93,4252.89,4283.93,9960],["2020-08-24",4314.98,4346.02,4283.93,4346.02,45930],["2020-08-25",4346.02,4346.02,4314.98,4346.02,7350],["2020-08-26",4296.35,4401.9,4296.35,4377.06,34180],["2020-08-27",4377.06,4377.06,4346.02,4377.06,13700],["2020-08-28",4377.06,4377.06,4346.02,4346.02,21540],["2020-08-31",4346.02,4346.02,4314.98,4346.02,19100],["2020-09-01",4346.02,4352.23,4339.81,4346.02,54900],["2020-09-03",4346.02,4377.06,4339.81,4377.06,26950],["2020-09-04",4377.06,4377.06,4346.02,4377.06,37730],["2020-09-07",4408.11,4408.11,4377.06,4377.06,110],["2020-09-08",4346.02,4370.85,4346.02,4346.02,4000],["2020-09-09",4377.06,4377.06,4240.47,4314.98,8430],["2020-09-10",4321.19,4321.19,4314.98,4314.98,13800],["2020-09-11",4339.81,4346.02,4314.98,4314.98,7100],["2020-09-14",4346.02,4346.02,4314.98,4314.98,22040],["2020-09-15",4283.93,4302.56,4283.93,4283.93,94710],["2020-09-16",4290.14,4296.35,4283.93,4296.35,10490],["2020-09-17",4346.02,4346.02,4283.93,4283.93,10330],["2020-09-18",4283.93,4283.93,4271.52,4271.52,1550],["2020-09-21",4339.81,4339.81,4290.14,4327.39,71190],["2020-09-22",4327.39,4327.39,4259.1,4283.93,37140],["2020-09-23",4271.52,4314.98,4259.1,4314.98,17080],["2020-09-24",4333.6,4346.02,4290.14,4290.14,37100],["2020-09-25",4283.93,4408.11,4277.73,4377.06,131370],["2020-09-28",4358.44,4501.24,4358.44,4408.11,40440],["2020-09-29",4408.11,4408.11,4377.06,4401.9,30460],["2020-09-30",4377.06,4377.06,4290.14,4314.98,14590],["2020-10-01",4314.98,4346.02,4308.77,4314.98,22720],["2020-10-02",4346.02,4408.11,4128.72,4128.72,68800],["2020-10-05",4401.9,4401.9,4165.97,4346.02,5930],["2020-10-06",4408.11,4408.11,4346.02,4346.02,4580],["2020-10-07",4346.02,4377.06,4346.02,4346.02,10170],["2020-10-08",4377.06,4377.06,4308.77,4308.77,15580],["2020-10-09",4346.02,4358.44,4314.98,4314.98,7890],["2020-10-12",4314.98,4346.02,4283.93,4302.56,31030],["2020-10-13",4302.56,4395.69,4302.56,4346.02,72900],["2020-10-14",4364.65,4364.65,4321.19,4352.23,7890],["2020-10-15",4346.02,4346.02,4308.77,4314.98,11380],["2020-10-16",4346.02,4346.02,4296.35,4333.6,9110],["2020-10-19",4346.02,4346.02,4302.56,4346.02,11360],["2020-10-20",4346.02,4346.02,4321.19,4321.19,6710],["2020-10-21",4346.02,4358.44,4339.81,4346.02,54640],["2020-10-22",4352.23,4352.23,4321.19,4346.02,34960],["2020-10-23",4346.02,4346.02,4283.93,4283.93,26450],["2020-10-26",4283.93,4302.56,4283.93,4302.56,8650],["2020-10-27",4377.06,4377.06,4314.98,4346.02,30950],["2020-10-28",4346.02,4346.02,4302.56,4302.56,30950],["2020-10-29",4271.52,4290.14,4271.52,4290.14,190],["2020-10-30",4339.81,4339.81,4290.14,4290.14,3210],["2020-11-02",4290.14,4339.81,4283.93,4339.81,5360],["2020-11-03",4283.93,4339.81,4283.93,4339.81,20],["2020-11-04",4339.81,4339.81,4339.81,4339.81,4190],["2020-11-05",4339.81,4339.81,4339.81,4339.81,1010],["2020-11-06",4283.93,4296.35,4283.93,4296.35,4640],["2020-11-09",4283.93,4339.81,4283.93,4339.81,3210],["2020-11-10",4339.81,4346.02,4339.81,4339.81,3020],["2020-11-11",4346.02,4346.02,4314.98,4346.02,11090],["2020-11-12",4346.02,4346.02,4346.02,4346.02,4880],["2020-11-13",4346.02,4358.44,4346.02,4346.02,2830],["2020-11-16",4346.02,4352.23,4339.81,4346.02,10890],["2020-11-17",4346.02,4352.23,4283.93,4346.02,27780],["2020-11-18",4346.02,4352.23,4346.02,4352.23,23470],["2020-11-19",4377.06,4451.57,4346.02,4439.15,63370],["2020-11-20",4470.19,4619.2,4470.19,4600.57,48660],["2020-11-23",4656.45,4749.58,4594.36,4656.45,51760],["2020-11-24",4656.45,4656.45,4501.24,4619.2,4380],["2020-11-25",4532.28,4650.24,4513.65,4513.65,42390],["2020-11-26",4482.61,4513.65,4426.73,4513.65,17100],["2020-11-27",4532.28,4563.32,4513.65,4563.32,5950],["2020-11-30",4563.32,4563.32,4476.4,4563.32,24760],["2020-12-01",4252.89,4563.32,4252.89,4557.11,19190],["2020-12-02",4557.11,4619.2,4550.9,4612.99,35360],["2020-12-03",4594.36,4650.24,4594.36,4625.41,9130],["2020-12-04",4619.2,4625.41,4532.28,4625.41,17720],["2020-12-07",4625.41,4644.03,4532.28,4631.62,12650],["2020-12-08",4631.62,4631.62,4550.9,4625.41,15900],["2020-12-09",4619.2,4631.62,4569.53,4625.41,25460],["2020-12-10",4588.16,4625.41,4581.95,4625.41,4990],["2020-12-11",4619.2,4625.41,4619.2,4625.41,5660],["2020-12-14",4625.41,4625.41,4594.36,4625.41,8090],["2020-12-15",4563.32,4693.7,4519.86,4687.49,105450],["2020-12-16",4718.54,4997.92,4718.54,4886.17,255520],["2020-12-17",4855.13,4886.17,4848.92,4886.17,6670],["2020-12-18",4861.33,4966.88,4718.54,4780.62,20560],["2020-12-21",4780.62,4960.67,4675.08,4960.67,26710],["2020-12-22",4848.92,4904.79,4848.92,4879.96,8670],["2020-12-23",4904.79,4935.84,4879.96,4898.59,36260],["2020-12-24",4898.59,4898.59,4780.62,4799.25,8330],["2020-12-25",4799.25,4867.54,4780.62,4867.54,35980],["2020-12-28",4966.88,5028.97,4842.71,4966.88,219530],["2020-12-29",4966.88,5314.56,4966.88,5314.56,433160],["2020-12-30",5587.74,5587.74,5345.6,5413.9,122200],["2020-12-31",5401.48,5401.48,5215.22,5395.27,150840],["2021-01-04",5215.22,5395.27,5196.6,5308.35,80500],["2021-01-05",5277.31,5370.44,5246.27,5370.44,45800],["2021-01-06",5277.31,5339.4,5277.31,5333.19,98200],["2021-01-07",5289.73,5401.48,5258.68,5401.48,63600],["2021-01-08",5401.48,5401.48,5295.94,5401.48,72500],["2021-01-11",5401.48,5401.48,5308.35,5376.65,207800],["2021-01-12",5401.48,5463.57,5382.86,5432.53,140200],["2021-01-13",5444.94,5742.96,5444.94,5711.91,226900],["2021-01-14",5774.0,6109.26,5774.0,6109.26,399900],["2021-01-15",6109.26,6519.03,6090.64,6519.03,372300],["2021-01-18",6456.94,6550.07,6208.6,6487.99,248800],["2021-01-19",6270.69,6425.9,6034.76,6034.76,132700],["2021-01-20",5774.0,6034.76,5612.57,5954.05,201300],["2021-01-21",6065.8,6065.8,5705.7,6022.34,73300],["2021-01-22",5867.13,6022.34,5836.08,6022.34,201200],["2021-01-25",6022.34,6022.34,5836.08,6003.72,177900],["2021-01-26",5960.26,5960.26,5593.95,5711.91,67700],["2021-01-27",5432.53,5687.08,5432.53,5680.87,111500],["2021-01-28",5289.73,5289.73,5283.52,5283.52,188200],["2021-01-29",4966.88,5519.45,4960.67,5513.24,81900],["2021-02-01",5339.4,5513.24,5140.72,5140.72,43400],["2021-02-02",5134.51,5364.23,4842.71,5258.68,114200],["2021-02-03",5264.89,5339.4,4966.88,5258.68,54100],["2021-02-04",5258.68,5401.48,5258.68,5339.4,19400],["2021-02-05",5457.36,5457.36,5277.31,5277.31,55000],["2021-02-08",5308.35,5395.27,5264.89,5289.73,42500],["2021-02-09",5277.31,5339.4,5202.81,5333.19,95700],["2021-02-17",5525.65,5525.65,5333.19,5525.65,46100],["2021-02-18",5581.53,5587.74,5463.57,5519.45,52400],["2021-02-19",5339.4,5556.7,5339.4,5556.7,20900],["2021-02-22",5562.91,5562.91,5463.57,5538.07,38600],["2021-02-23",5587.74,5680.87,5475.99,5562.91,44200],["2021-02-24",5562.91,5562.91,5463.57,5463.57,19100],["2021-02-25",5463.57,5494.61,5413.9,5463.57,48600],["2021-02-26",5463.57,5488.4,5370.44,5463.57,28900],["2021-03-01",5494.61,5587.74,5463.57,5587.74,75400],["2021-03-02",5587.74,5612.57,5475.99,5612.57,28300],["2021-03-03",5612.57,5612.57,5469.78,5587.74,14700],["2021-03-04",5587.74,5587.74,5463.57,5581.53,55600],["2021-03-05",5587.74,5587.74,5494.61,5581.53,60600],["2021-03-08",5618.78,5960.26,5587.74,5929.21,212900],["2021-03-09",5960.26,5960.26,5898.17,5960.26,62000],["2021-03-10",5960.26,5960.26,5656.03,5836.08,35500],["2021-03-11",5960.26,5960.26,5805.04,5898.17,115200],["2021-03-12",5960.26,5960.26,5780.21,5941.63,61600],["2021-03-15",5941.63,5941.63,5848.5,5891.96,62300],["2021-03-16",5836.08,5848.5,5749.16,5823.67,56100],["2021-03-17",5780.21,5867.13,5774.0,5854.71,56300],["2021-03-18",5867.13,5898.17,5780.21,5854.71,38700],["2021-03-19",5854.71,5854.71,5774.0,5836.08,64200],["2021-03-22",5842.29,5885.75,5780.21,5867.13,85700],["2021-03-23",5792.62,5836.08,5792.62,5836.08,43700],["2021-03-24",5742.96,5823.67,5718.12,5718.12,74400],["2021-03-25",5718.12,5767.79,5680.87,5680.87,26900],["2021-03-26",5680.87,5805.04,5649.83,5649.83,50600],["2021-03-29",5649.83,5898.17,5624.99,5836.08,96000],["2021-03-30",5898.17,5898.17,5718.12,5805.04,29200],["2021-03-31",5805.04,5829.88,5742.96,5774.0,43100],["2021-04-01",5774.0,5817.46,5711.91,5817.46,42600],["2021-04-02",5817.46,5836.08,5805.04,5823.67,33600],["2021-04-05",5774.0,5805.04,5711.91,5805.04,82100],["2021-04-06",5805.04,5805.04,5711.91,5774.0,42800],["2021-04-07",5805.04,5836.08,5724.33,5836.08,74500],["2021-04-08",5836.08,5836.08,5780.21,5805.04,68400],["2021-04-09",5823.67,6177.56,5811.25,6047.18,676700],["2021-04-12",6022.34,6022.34,5873.34,5960.26,455100],["2021-04-13",6022.34,6053.39,5941.63,5960.26,142000],["2021-04-14",5929.21,5929.21,5575.32,5854.71,218800],["2021-04-15",5867.13,5867.13,5705.7,5711.91,262500],["2021-04-16",5711.91,5730.54,5525.65,5618.78,214500],["2021-04-19",5711.91,5774.0,5618.78,5711.91,65500],["2021-04-20",5711.91,5711.91,5587.74,5587.74,107400],["2021-04-22",5587.74,5711.91,5587.74,5587.74,118000],["2021-04-23",5587.74,5699.5,5525.65,5649.83,67700],["2021-04-26",5593.95,5649.83,5544.28,5569.11,69400],["2021-04-27",5569.11,5569.11,5463.57,5469.78,66900],["2021-04-28",5463.57,5680.87,5463.57,5587.74,23500],["2021-04-29",5482.19,5587.74,5463.57,5587.74,21200],["2021-05-04",5463.57,5525.65,5196.6,5426.32,23900],["2021-05-05",5463.57,5575.32,5308.35,5550.49,92100],["2021-05-06",5525.65,5525.65,5426.32,5426.32,40100],["2021-05-07",5463.57,5463.57,5376.65,5420.11,23700],["2021-05-10",5413.9,5420.11,5314.56,5413.9,89400],["2021-05-11",5494.61,5494.61,5395.27,5401.48,40700],["2021-05-12",5314.56,5469.78,5314.56,5395.27,29700],["2021-05-13",5401.48,5420.11,5333.19,5358.02,60000],["2021-05-14",5358.02,5407.69,5339.4,5401.48,53500],["2021-05-17",5308.35,5401.48,5308.35,5339.4,54900],["2021-05-18",5395.27,5463.57,5339.4,5457.36,74900],["2021-05-19",5699.5,5699.5,5451.15,5525.65,61000],["2021-05-20",5525.65,5531.86,5475.99,5494.61,103200],["2021-05-21",5494.61,5494.61,5271.1,5463.57,31200],["2021-05-24",5494.61,5581.53,5469.78,5569.11,48000],["2021-05-25",5569.11,5680.87,5531.86,5643.62,115200],["2021-05-26",5643.62,5643.62,5538.07,5618.78,77100],["2021-05-27",5587.74,5587.74,5463.57,5525.65,21200],["2021-05-28",5525.65,5587.74,5507.03,5581.53,55000],["2021-05-31",5593.95,5718.12,5593.95,5699.5,149000],["2021-06-01",5774.0,5805.04,5637.41,5699.5,137300],["2021-06-02",5699.5,5805.04,5699.5,5805.04,179900],["2021-06-03",5898.17,5929.21,5805.04,5879.54,146100],["2021-06-04",5923.0,5923.0,5860.92,5898.17,173600],["2021-06-07",5898.17,6270.69,5898.17,6177.56,431400],["2021-06-08",6270.69,6270.69,5898.17,5916.8,214700],["2021-06-09",5916.8,6022.34,5867.13,5929.21,205900],["2021-06-10",6064.74,6315.46,5515.86,6098.62,356800],["2021-06-11",6098.62,6234.14,5827.57,6098.62,150600],["2021-06-14",6098.62,6200.26,5969.87,6098.62,80200],["2021-06-15",5990.2,6064.74,5929.21,6064.74,151400],["2021-06-16",6098.62,6098.62,5922.44,5963.09,49400],["2021-06-17",5902.11,5963.09,5895.33,5929.21,99000],["2021-06-18",6030.86,6030.86,5929.21,5996.98,135700],["2021-06-21",6030.86,6030.86,5949.54,6003.75,149500],["2021-06-22",6003.75,6030.86,5963.09,6024.08,126300],["2021-06-23",6030.86,6437.43,5766.58,6288.35,429200],["2021-06-24",6335.79,6722.03,6335.79,6722.03,1179100],["2021-06-25",7182.82,7182.82,7182.82,7182.82,314000],["2021-06-28",7657.16,7657.16,7453.87,7657.16,1632600],["2021-06-29",8063.73,8063.73,7148.94,7148.94,1613900],["2021-06-30",6877.89,6979.53,6810.13,6844.01,501900],["2021-07-01",6776.24,6776.24,6539.08,6586.51,657800],["2021-07-02",6579.73,7047.29,6579.73,7047.29,545400],["2021-07-05",7115.06,7182.82,6559.4,6776.24,436500],["2021-07-06",6742.36,6979.53,6437.43,6437.43,347500],["2021-07-07",6247.7,6369.67,6064.74,6234.14,427300],["2021-07-08",6335.79,6342.56,6166.38,6234.14,215400],["2021-07-09",6166.38,6295.13,6098.62,6166.38,337200],["2021-07-12",6098.62,6112.17,5800.46,5929.21,469100],["2021-07-13",5895.33,6166.38,5895.33,6118.95,198200],["2021-07-14",6166.38,6437.43,6098.62,6240.92,400300],["2021-07-15",6240.92,6268.03,6166.38,6247.7,101300],["2021-07-16",6295.13,6301.91,6132.5,6146.05,50500],["2021-07-19",6132.5,6132.5,5759.81,5827.57,543600],["2021-07-20",5827.57,6091.84,5827.57,6091.84,188500],["2021-07-21",5895.33,6166.38,5895.33,6085.07,88300],["2021-07-22",6064.74,6098.62,5963.09,6085.07,142200],["2021-07-23",6091.84,6091.84,5834.35,5942.77,92800],["2021-07-26",5942.77,5963.09,5827.57,5834.35,100700],["2021-07-27",5935.99,5942.77,5834.35,5881.78,162300],["2021-07-28",5881.78,5935.99,5875.0,5929.21,109500],["2021-07-29",5929.21,6057.96,5895.33,6057.96,101300],["2021-07-30",6085.07,6369.67,6085.07,6261.25,312200],["2021-08-02",6247.7,6247.7,6139.28,6139.28,156900],["2021-08-03",6105.4,6295.13,6098.62,6234.14,257000],["2021-08-04",6234.14,6240.92,6166.38,6186.71,160200],["2021-08-05",6139.28,6234.14,6098.62,6227.37,110900],["2021-08-06",6234.14,6234.14,6179.93,6220.59,216300],["2021-08-09",6301.91,6566.18,6234.14,6478.09,433700],["2021-08-10",6572.96,6572.96,6403.55,6484.87,239800],["2021-08-11",6484.87,6911.77,6484.87,6911.77,436300],["2021-08-12",7250.58,7386.11,6844.01,7013.41,1346300],["2021-08-13",6911.77,6979.53,6647.5,6979.53,341100],["2021-08-16",6911.77,7386.11,6844.01,7115.06,319800],["2021-08-17",7013.41,7115.06,6776.24,6810.13,483300],["2021-08-18",6979.53,6979.53,6708.48,6769.47,235700],["2021-08-19",6688.15,7047.29,6688.15,6877.89,422000],["2021-08-20",6877.89,7047.29,6654.27,6661.05,413200],["2021-08-23",6654.27,6667.82,6498.42,6498.42,349500],["2021-08-24",6511.97,6600.06,6349.34,6437.43,286500],["2021-08-25",6437.43,6505.19,6274.8,6430.66,212300],["2021-08-26",6505.19,6877.89,6430.66,6877.89,859300],["2021-08-27",7047.29,7318.34,6979.53,7318.34,1295200],["2021-08-30",7453.87,7589.39,7182.82,7352.22,687200],["2021-08-31",7318.34,7352.22,6877.89,7148.94,536800],["2021-09-01",7216.7,7419.99,7013.41,7352.22,1648300],["2021-09-06",7386.11,7860.44,7386.11,7860.44,2329900],["2021-09-07",8131.49,8131.49,7589.39,7623.27,1216100],["2021-09-08",7453.87,7589.39,7250.58,7386.11,1148800],["2021-09-09",7250.58,7691.04,7250.58,7589.39,669300],["2021-09-10",7589.39,7860.44,7453.87,7724.92,1186000],["2021-09-13",7724.92,7928.21,7657.16,7792.68,1525800],["2021-09-14",7758.8,7894.32,7318.34,7453.87,1371700],["2021-09-15",7318.34,7860.44,7318.34,7691.04,1089700],["2021-09-16",7860.44,7860.44,7419.99,7589.39,961800],["2021-09-17",7589.39,8097.61,7555.51,8097.61,3429100],["2021-09-20",8639.71,8639.71,8334.78,8639.71,2840400],["2021-09-21",8368.66,9215.69,8368.66,9147.93,2747100],["2021-09-22",9147.93,9486.74,8673.59,9215.69,2325900],["2021-09-23",9147.93,9249.57,8741.35,8741.35,2345800],["2021-09-24",8639.71,8707.47,8131.49,8368.66,1691200],["2021-09-27",8199.26,8809.12,8199.26,8368.66,931200],["2021-09-28",8165.37,8741.35,8131.49,8605.83,915700],["2021-09-29",8605.83,8605.83,8267.02,8470.3,546300],["2021-09-30",8538.07,8571.95,8368.66,8436.42,627900],["2021-10-01",8402.54,8673.59,8233.14,8436.42,1107020],["2021-10-04",8605.83,9012.4,8470.3,9012.4,1882600],["2021-10-05",9147.93,9147.93,8741.35,8741.35,956700],["2021-10-06",8775.24,9012.4,8673.59,8944.64,747300],["2021-10-07",8809.12,9351.22,8673.59,9181.81,2321600],["2021-10-08",9249.57,9283.45,8944.64,9114.05,1181800],["2021-10-11",9080.17,9147.93,8843.0,8944.64,870600],["2021-10-12",8944.64,9080.17,8741.35,9012.4,1484600],["2021-10-13",9012.4,9147.93,8876.88,8944.64,847600],["2021-10-14",8944.64,9283.45,8910.76,9181.81,1666500],["2021-10-15",9181.81,9283.45,8809.12,8910.76,1317900],["2021-10-18",9012.4,9012.4,8707.47,8741.35,1135600],["2021-10-19",8605.83,8809.12,8538.07,8673.59,1017600],["2021-10-20",8605.83,9249.57,8605.83,9046.29,1739000],["2021-10-21",9215.69,9317.34,9080.17,9283.45,1781900],["2021-10-22",9215.69,9893.32,9147.93,9690.03,2458800],["2021-10-25",9622.27,9825.55,9351.22,9351.22,1590600],["2021-10-26",9351.22,9656.15,8809.12,9486.74,1704600],["2021-10-27",9554.5,9791.67,9452.86,9520.62,1074300],["2021-10-28",9351.22,9588.38,9147.93,9486.74,1220900],["2021-10-29",9486.74,9486.74,9181.81,9249.57,1359700],["2021-11-01",9080.17,9283.45,8978.52,9080.17,1494200],["2021-11-02",9080.17,9283.45,9080.17,9080.17,1017600],["2021-11-03",9080.17,9351.22,8741.35,8741.35,1413500],["2021-11-04",8673.59,9012.4,8673.59,8809.12,889000],["2021-11-05",8809.12,8876.88,8707.47,8809.12,708300],["2021-11-08",8978.52,8978.52,8775.24,8775.24,1270900],["2021-11-09",8775.24,9080.17,8775.24,8876.88,1151100],["2021-11-10",9012.4,9351.22,8843.0,9215.69,1896900],["2021-11-11",9418.98,9486.74,9080.17,9147.93,1395500],["2021-11-12",9181.81,9215.69,8876.88,8978.52,897500],["2021-11-15",9114.05,9147.93,8876.88,9046.29,1803200],["2021-11-16",9114.05,9486.74,9012.4,9418.98,2159300],["2021-11-17",9486.74,9486.74,9215.69,9385.1,1045200],["2021-11-18",9283.45,9385.1,9147.93,9215.69,1042200],["2021-11-19",9215.69,9283.45,8605.83,8707.47,2238000],["2021-11-22",8673.59,8707.47,8131.49,8131.49,1452900],["2021-11-23",7657.16,8402.54,7657.16,8402.54,691400],["2021-11-24",8504.19,8775.24,8267.02,8402.54,641300],["2021-11-25",8334.78,8402.54,8199.26,8334.78,449800],["2021-11-26",8334.78,8334.78,8199.26,8300.9,674900],["2021-11-29",7860.44,8199.26,7860.44,8131.49,582000],["2021-11-30",8199.26,8538.07,8199.26,8199.26,438700],["2021-12-01",8233.14,8402.54,8165.37,8233.14,326400],["2021-12-02",8233.14,8368.66,8165.37,8165.37,441700],["2021-12-03",8199.26,8267.02,7995.97,7995.97,470800],["2021-12-06",7995.97,7995.97,7487.75,7521.63,929800],["2021-12-07",7589.39,8029.85,7555.51,8029.85,569900],["2021-12-08",8063.73,8063.73,7894.32,7928.21,194700],["2021-12-09",7826.56,8436.42,7826.56,8402.54,524400],["2021-12-10",8402.54,8402.54,8267.02,8368.66,298000],["2021-12-13",8402.54,8538.07,8334.78,8368.66,361600],["2021-12-14",8470.3,8470.3,8300.9,8368.66,273200],["2021-12-15",8334.78,8944.64,8267.02,8809.12,1610500],["2021-12-16",8876.88,8910.76,8605.83,8639.71,295800],["2021-12-17",8741.35,8843.0,8470.3,8673.59,429100],["2021-12-20",8605.83,8809.12,8504.19,8775.24,902800],["2021-12-21",8809.12,8809.12,8707.47,8775.24,760200],["2021-12-22",8843.0,9046.29,8673.59,8707.47,727900],["2021-12-23",8707.47,8741.35,8436.42,8504.19,763000],["2021-12-24",8538.07,8741.35,8504.19,8571.95,449300],["2021-12-27",8605.83,8605.83,8470.3,8504.19,322200],["2021-12-28",8436.42,8673.59,8436.42,8571.95,511700],["2021-12-29",8538.07,8809.12,8538.07,8809.12,794700],["2021-12-30",8809.12,8944.64,8639.71,8673.59,432500],["2021-12-31",8538.07,8741.35,8538.07,8741.35,444900],["2022-01-04",8809.12,9012.4,8707.47,8944.64,1393800],["2022-01-05",8978.52,9351.22,8944.64,9080.17,1550200],["2022-01-06",9012.4,9114.05,9012.4,9012.4,732000],["2022-01-07",8944.64,9080.17,8944.64,9046.29,735700],["2022-01-10",9147.93,9147.93,8809.12,8809.12,927700],["2022-01-11",8809.12,8876.88,8470.3,8470.3,720300],["2022-01-12",8470.3,8809.12,8436.42,8571.95,542100],["2022-01-13",8605.83,8673.59,8131.49,8199.26,733700],["2022-01-14",7724.92,8334.78,7724.92,8131.49,476900],["2022-01-17",8334.78,8334.78,7826.56,7860.44,956500],["2022-01-18",7860.44,7894.32,7657.16,7657.16,332300],["2022-01-19",7657.16,7928.21,7657.16,7758.8,291900],["2022-01-20",7657.16,8267.02,7657.16,8131.49,375600],["2022-01-21",8334.78,8334.78,8063.73,8097.61,252900],["2022-01-24",8097.61,8097.61,7894.32,7928.21,505400],["2022-01-25",7928.21,7995.97,7860.44,7928.21,509300],["2022-01-26",8131.49,8199.26,7995.97,8029.85,569200],["2022-01-27",8063.73,8063.73,7860.44,7860.44,192100],["2022-01-28",7860.44,7928.21,7860.44,7928.21,122600],["2022-02-07",8063.73,8368.66,7995.97,8233.14,420000],["2022-02-08",8267.02,8368.66,8233.14,8334.78,264700],["2022-02-09",8470.3,8470.3,8300.9,8334.78,247700],["2022-02-10",8334.78,8402.54,8267.02,8334.78,185000],["2022-02-11",8300.9,8504.19,8267.02,8470.3,388100],["2022-02-14",8470.3,8741.35,8334.78,8673.59,517400],["2022-02-15",8741.35,8741.35,8504.19,8571.95,369300],["2022-02-16",8605.83,8605.83,8470.3,8538.07,246000],["2022-02-17",8504.19,8673.59,8436.42,8571.95,360200],["2022-02-18",8504.19,8673.59,8470.3,8504.19,261000],["2022-02-21",8538.07,8978.52,8504.19,8944.64,1263400],["2022-02-22",8978.52,9080.17,8741.35,8944.64,916600],["2022-02-23",8978.52,9351.22,8978.52,9181.81,1103700],["2022-02-24",9181.81,9215.69,8639.71,8944.64,880600],["2022-02-25",8944.64,9147.93,8843.0,9046.29,529400],["2022-02-28",9147.93,9351.22,8910.76,8978.52,750100],["2022-03-01",8978.52,9317.34,8910.76,9114.05,1226400],["2022-03-02",9283.45,9283.45,9012.4,9147.93,926400],["2022-03-03",9283.45,9757.79,9080.17,9757.79,2693500],["2022-03-04",10164.37,10164.37,9757.79,9825.55,2429100],["2022-03-07",10062.72,10367.65,10062.72,10198.25,1590700],["2022-03-08",10028.84,10164.37,9486.74,9520.62,2209800],["2022-03-09",9622.27,10164.37,9418.98,10164.37,2064700],["2022-03-10",10164.37,10841.99,9961.08,10333.77,1476300],["2022-03-11",10164.37,11045.28,10164.37,10537.06,2821700],["2022-03-14",10367.65,10841.99,10096.6,10299.89,1658000],["2022-03-15",10164.37,10503.18,9825.55,10299.89,998700],["2022-03-16",10164.37,10774.23,10164.37,10570.94,972000],["2022-03-17",10706.47,10706.47,10096.6,10299.89,771600],["2022-03-18",10435.42,10435.42,10062.72,10164.37,526100],["2022-03-21",10164.37,10333.77,10096.6,10232.13,682200],["2022-03-22",10164.37,10503.18,10130.48,10367.65,959200],["2022-03-23",10503.18,10503.18,10164.37,10299.89,815000],["2022-03-24",10469.3,10740.35,10062.72,10638.7,1152700],["2022-03-25",10638.7,10740.35,10469.3,10503.18,680700],["2022-03-28",10503.18,10537.06,10164.37,10367.65,625700],["2022-03-29",10367.65,10808.11,10232.13,10570.94,809600],["2022-03-30",10367.65,10977.51,10164.37,10672.58,1710400],["2022-03-31",10672.58,10909.75,10367.65,10469.3,460800],["2022-04-01",10299.89,10570.94,10232.13,10503.18,487500],["2022-04-04",10299.89,10503.18,10164.37,10164.37,1025500],["2022-04-05",10164.37,10299.89,9893.32,10164.37,955400],["2022-04-06",10164.37,10333.77,9791.67,9859.43,647400],["2022-04-07",9825.55,9961.08,9520.62,9520.62,813900],["2022-04-08",9486.74,9588.38,9181.81,9215.69,638400],["2022-04-12",9215.69,9215.69,8571.95,8571.95,837300],["2022-04-13",8571.95,9012.4,8063.73,8944.64,636600],["2022-04-14",9147.93,9283.45,8673.59,8673.59,359400],["2022-04-15",8673.59,8809.12,8131.49,8538.07,236700],["2022-04-18",8538.07,8538.07,7962.09,7962.09,677500],["2022-04-19",7962.09,8267.02,7894.32,7928.21,384200],["2022-04-20",7860.44,8063.73,7724.92,7724.92,382600],["2022-04-21",7352.22,7589.39,7216.7,7318.34,860600],["2022-04-22",7115.06,7826.56,7115.06,7453.87,401400],["2022-04-25",7657.16,7724.92,7182.82,7453.87,418100],["2022-04-26",7318.34,7521.63,6979.53,7521.63,214800],["2022-04-27",7521.63,7792.68,7284.46,7724.92,275000],["2022-04-28",7860.44,8131.49,7657.16,7928.21,365800],["2022-04-29",7894.32,7928.21,7758.8,7860.44,241300],["2022-05-04",7826.56,7826.56,7623.27,7792.68,277100],["2022-05-05",7792.68,8131.49,7792.68,7894.32,343400],["2022-05-06",7724.92,7792.68,7453.87,7453.87,327700],["2022-05-09",7115.06,7250.58,6945.65,6945.65,724500],["2022-05-10",6464.54,6776.24,6464.54,6776.24,551800],["2022-05-11",6945.65,7182.82,6911.77,7115.06,269100],["2022-05-12",6979.53,7115.06,6640.72,6640.72,396800],["2022-05-13",6640.72,6810.13,6186.71,6200.26,835700],["2022-05-16",6620.39,6620.39,6301.91,6369.67,218900],["2022-05-17",6369.67,6810.13,6369.67,6810.13,399000],["2022-05-18",7047.29,7115.06,6810.13,6945.65,298500],["2022-05-19",6776.24,7013.41,6742.36,7013.41,229000],["2022-05-20",6911.77,7047.29,6844.01,7013.41,221300],["2022-05-23",7081.17,7115.06,6810.13,6911.77,283000],["2022-05-24",6911.77,7081.17,6877.89,6979.53,438000],["2022-05-25",7081.17,7250.58,6979.53,7216.7,320800],["2022-05-26",7216.7,7386.11,7216.7,7386.11,209800],["2022-05-27",7386.11,7453.87,7284.46,7318.34,230300],["2022-05-30",7352.22,7555.51,7318.34,7453.87,532400],["2022-05-31",7453.87,7623.27,7453.87,7555.51,435000],["2022-06-01",7446.01,7665.01,7409.51,7409.51,374700],["2022-06-02",7373.01,7482.51,7190.51,7190.51,342900],["2022-06-03",6935.01,7175.91,6876.61,7081.01,295300],["2022-06-06",7022.61,7154.01,6978.81,7044.51,167700],["2022-06-07",6986.11,6993.41,6716.01,6927.71,297000],["2022-06-08",7088.31,7190.51,6927.71,7044.51,200000],["2022-06-09",7066.41,7154.01,6971.51,6971.51,145200],["2022-06-10",6876.61,7008.01,6825.51,6825.51,1015100],["2022-06-13",6643.01,6716.01,6351.01,6351.01,662200],["2022-06-14",6205.01,6278.01,5986.01,6095.51,221300],["2022-06-15",6132.01,6278.01,5672.11,5759.71,1808400],["2022-06-16",5759.71,6022.51,5759.71,5876.51,247400],["2022-06-17",5861.91,5861.91,5621.01,5657.51,142500],["2022-06-20",5511.51,5642.91,5270.61,5475.01,417800],["2022-06-21",5329.01,5475.01,5190.31,5292.51,332400],["2022-06-22",5365.51,5540.71,5292.51,5402.01,171200],["2022-06-23",5475.01,5511.51,5343.61,5460.41,78400],["2022-06-24",5475.01,5621.01,5475.01,5482.31,235500],["2022-06-27",5504.21,5708.61,5504.21,5694.01,122600],["2022-06-28",5694.01,5913.01,5694.01,5774.31,204100],["2022-06-29",5767.01,5796.21,5628.31,5767.01,120700],["2022-06-30",5803.51,5803.51,5621.01,5759.71,190600],["2022-07-01",5555.31,5686.71,5475.01,5628.31,219700],["2022-07-04",5628.31,5708.61,5599.11,5606.41,133000],["2022-07-05",5613.71,5621.01,5526.11,5526.11,171000],["2022-07-06",5694.01,5694.01,5329.01,5329.01,110900],["2022-07-07",5329.01,5372.81,5292.51,5365.51,173600],["2022-07-08",5409.31,5548.01,5402.01,5511.51,229900],["2022-07-11",5613.71,5613.71,5460.41,5475.01,102400],["2022-07-12",5475.01,5613.71,5475.01,5548.01,120300],["2022-07-13",5555.31,5628.31,5489.61,5577.21,125100],["2022-07-14",5621.01,5621.01,5540.71,5555.31,440900],["2022-07-15",5657.51,5840.01,5650.21,5723.21,187600],["2022-07-18",5840.01,5840.01,5686.71,5686.71,106300],["2022-07-19",5686.71,5723.21,5562.61,5708.61,192500],["2022-07-20",5737.81,5803.51,5694.01,5767.01,335500],["2022-07-21",5796.21,5803.51,5694.01,5759.71,253200],["2022-07-22",5759.71,5759.71,5708.61,5715.91,150200],["2022-07-25",5715.91,5715.91,5621.01,5650.21,177800],["2022-07-26",5584.51,5686.71,5511.51,5577.21,188400],["2022-07-27",5621.01,5621.01,5467.71,5562.61,95000],["2022-07-28",5591.81,5650.21,5569.91,5606.41,150600],["2022-07-29",5606.41,5642.91,5591.81,5591.81,107100],["2022-08-01",5591.81,5606.41,5526.11,5555.31,221700],["2022-08-02",5613.71,5657.51,5548.01,5657.51,325900],["2022-08-03",5694.01,6051.71,5694.01,6051.71,920300],["2022-08-04",6175.81,6475.11,6175.81,6270.71,707100],["2022-08-05",6205.01,6278.01,6080.91,6175.81,261900],["2022-08-08",6132.01,6205.01,6059.01,6205.01,460700],["2022-08-09",6219.61,6409.41,6219.61,6351.01,367600],["2022-08-10",6226.91,6343.71,6205.01,6263.41,215800],["2022-08-11",6321.81,6343.71,6095.51,6132.01,436200],["2022-08-12",6059.01,6146.61,6059.01,6102.81,207100],["2022-08-15",6066.31,6278.01,6066.31,6139.31,223100],["2022-08-16",6168.51,6190.41,6139.31,6139.31,158800],["2022-08-17",6139.31,6153.91,6059.01,6124.71,197700],["2022-08-18",6073.61,6088.21,5920.31,6022.51,299400],["2022-08-19",5964.11,6066.31,5956.81,5993.31,143700],["2022-08-22",6015.21,6015.21,5840.01,5949.51,203700],["2022-08-23",5854.61,6139.31,5840.01,6110.11,169200],["2022-08-24",6117.41,6190.41,6059.01,6132.01,261600],["2022-08-25",6132.01,6183.11,6102.81,6117.41,215900],["2022-08-26",6117.41,6132.01,6022.51,6029.81,212900],["2022-08-29",5840.01,5986.01,5840.01,5971.41,334700],["2022-08-30",5978.71,6080.91,5905.71,5978.71,263700],["2022-08-31",5905.71,6132.01,5876.51,5913.01,118600],["2022-09-05",5920.31,5949.51,5876.51,5913.01,133200],["2022-09-06",5942.21,5949.51,5876.51,5898.41,130600],["2022-09-07",5913.01,6197.71,5876.51,5986.01,1264300],["2022-09-08",6059.01,6314.51,5876.51,6248.81,1031700],["2022-09-09",6248.81,6351.01,5927.61,6059.01,485100],["2022-09-12",6029.81,6095.51,5913.01,5934.91,422500],["2022-09-13",6022.51,6022.51,5891.11,5934.91,261600],["2022-09-14",5854.61,5891.11,5810.81,5891.11,454100],["2022-09-15",5971.41,5971.41,5891.11,5927.61,145000],["2022-09-16",5905.71,5905.71,5832.71,5832.71,207500],["2022-09-19",5854.61,5854.61,5621.01,5621.01,421300],["2022-09-20",5642.91,5672.11,5599.11,5642.91,207600],["2022-09-21",5657.51,5840.01,5657.51,5701.31,98100],["2022-09-22",5942.21,5942.21,5767.01,5840.01,176500],["2022-09-23",5913.01,5920.31,5803.51,5825.41,246900],["2022-09-26",5810.81,5810.81,5577.21,5642.91,252700],["2022-09-27",5672.11,5715.91,5606.41,5606.41,172200],["2022-09-28",5606.41,5708.61,5562.61,5628.31,119000],["2022-09-29",5723.21,5723.21,5584.51,5584.51,131500],["2022-09-30",5584.51,5584.51,5416.61,5511.51,312700],["2022-10-03",5511.51,5511.51,5183.01,5256.01,252100],["2022-10-04",5394.71,5394.71,5219.51,5263.31,431800],["2022-10-05",5307.11,5628.31,5307.11,5584.51,305200],["2022-10-06",5621.01,5621.01,5402.01,5482.31,212400],["2022-10-07",5190.31,5482.31,5190.31,5285.21,226300],["2022-10-10",5131.91,5343.61,5131.91,5329.01,208000],["2022-10-11",5329.01,5350.91,5212.21,5212.21,183300],["2022-10-12",5234.11,5292.51,5204.91,5292.51,213300],["2022-10-13",5292.51,5423.91,5292.51,5423.91,69900],["2022-10-14",5423.91,5475.01,5402.01,5423.91,46500],["2022-10-17",5402.01,5402.01,5263.31,5365.51,85000],["2022-10-18",5365.51,5475.01,5365.51,5475.01,140600],["2022-10-19",5416.61,5445.81,5394.71,5445.81,65600],["2022-10-20",5409.31,5431.21,5380.11,5380.11,75800],["2022-10-21",5402.01,5475.01,5307.11,5329.01,204100],["2022-10-24",5321.71,5329.01,5022.41,5117.31,494100],["2022-10-25",5117.31,5256.01,5007.81,5088.11,216700],["2022-10-26",5044.31,5153.81,5022.41,5073.51,319300],["2022-10-27",5175.71,5234.11,5124.61,5234.11,89200],["2022-10-28",5175.71,5314.41,5175.71,5263.31,176400],["2022-10-31",5423.91,5423.91,5256.01,5256.01,132600],["2022-11-01",5263.31,5438.51,5263.31,5350.91,94900],["2022-11-02",5402.01,5402.01,5336.31,5336.31,156300],["2022-11-03",5329.01,5365.51,5321.71,5329.01,66600],["2022-11-04",5329.01,5438.51,5256.01,5256.01,220800],["2022-11-07",5256.01,5256.01,5037.01,5037.01,637200],["2022-11-08",4964.01,5110.01,4964.01,5058.91,48600],["2022-11-09",5102.71,5161.11,5007.81,5015.11,131300],["2022-11-10",5095.41,5095.41,4759.61,4759.61,158400],["2022-11-11",4861.81,4876.41,4679.31,4745.01,113000],["2022-11-14",4759.61,4759.61,4423.81,4599.01,312200],["2022-11-15",4467.61,4467.61,4277.81,4277.81,349100],["2022-11-16",4197.51,4577.11,4015.01,4577.11,326400],["2022-11-17",4599.01,4752.31,4584.41,4679.31,62300],["2022-11-18",4708.51,4723.11,4526.01,4679.31,227000],["2022-11-21",4708.51,4883.71,4672.01,4883.71,241000],["2022-11-22",4883.71,5219.51,4861.81,5110.01,206300],["2022-11-23",5110.01,5161.11,5080.81,5095.41,122100],["2022-11-24",5110.01,5110.01,4985.91,5066.21,78100],["2022-11-25",5175.71,5329.01,5139.21,5183.01,151700],["2022-11-28",5329.01,5438.51,5329.01,5438.51,236200],["2022-11-29",5438.51,5569.91,5372.81,5438.51,164900],["2022-11-30",5438.51,5475.01,5402.01,5445.81,98700],["2022-12-01",5475.01,5664.81,5402.01,5475.01,279800],["2022-12-02",5475.01,5555.31,5402.01,5511.51,152700],["2022-12-05",5642.91,5694.01,5511.51,5621.01,325000],["2022-12-06",5621.01,5715.91,5475.01,5475.01,289100],["2022-12-07",5475.01,5533.41,5402.01,5402.01,86700],["2022-12-08",5475.01,5504.21,5438.51,5482.31,139900],["2022-12-09",5482.31,5482.31,5402.01,5423.91,61600],["2022-12-12",5475.01,5708.61,5277.91,5482.31,228300],["2022-12-13",5482.31,5591.81,5402.01,5475.01,84400],["2022-12-14",5504.21,5569.91,5438.51,5475.01,119800],["2022-12-15",5475.01,5540.71,5438.51,5489.61,79200],["2022-12-16",5453.11,5511.51,5453.11,5489.61,90300],["2022-12-19",5489.61,5679.41,5453.11,5511.51,211000],["2022-12-20",5475.01,5504.21,5380.11,5423.91,75900],["2022-12-21",5402.01,5460.41,5343.61,5343.61,218000],["2022-12-22",5548.01,5548.01,5380.11,5402.01,72800],["2022-12-23",5394.71,5475.01,5394.71,5402.01,24700],["2022-12-26",5423.91,5431.21,5219.51,5256.01,98200],["2022-12-27",5226.81,5329.01,5219.51,5256.01,86400],["2022-12-28",5256.01,5445.81,5256.01,5416.61,127800],["2022-12-29",5409.31,5423.91,5343.61,5416.61,36400],["2022-12-30",5445.81,5482.31,5329.01,5343.61,64400],["2023-01-03",5438.51,5555.31,5431.21,5475.01,120900],["2023-01-04",5533.41,5854.61,5489.61,5854.61,721400],["2023-01-05",5861.91,6095.51,5854.61,5986.01,264500],["2023-01-06",6051.71,6051.71,5657.51,5657.51,245400],["2023-01-09",5657.51,5730.51,5591.81,5657.51,408800],["2023-01-10",5708.61,5730.51,5621.01,5723.21,222900],["2023-01-11",5840.01,5840.01,5730.51,5737.81,101200],["2023-01-12",5774.31,5774.31,5686.71,5694.01,47500],["2023-01-13",5694.01,5730.51,5686.71,5694.01,103200],["2023-01-16",5679.41,5891.11,5621.01,5840.01,195000],["2023-01-17",5840.01,5905.71,5788.91,5803.51,189700],["2023-01-18",5781.61,5891.11,5774.31,5796.21,62800],["2023-01-19",5796.21,5978.71,5737.81,5876.51,227900],["2023-01-27",6205.01,6205.01,5927.61,5949.51,113700],["2023-01-30",6059.01,6124.71,5876.51,5913.01,519700],["2023-01-31",5920.31,5993.31,5869.21,5986.01,261400],["2023-02-01",5993.31,6051.71,5767.01,5767.01,299700],["2023-02-02",5803.51,5803.51,5621.01,5621.01,218400],["2023-02-03",5621.01,5715.91,5584.51,5621.01,156500],["2023-02-06",5694.01,5737.81,5621.01,5737.81,100100],["2023-02-07",5723.21,5818.11,5591.81,5606.41,115400],["2023-02-08",5621.01,5701.31,5606.41,5672.11,75100],["2023-02-09",5679.41,5730.51,5635.61,5694.01,38400],["2023-02-10",5694.01,5701.31,5650.21,5694.01,65400],["2023-02-13",5694.01,5694.01,5548.01,5599.11,141500],["2023-02-14",5642.91,5694.01,5540.71,5584.51,113300],["2023-02-15",5621.01,5913.01,5584.51,5840.01,564800],["2023-02-16",5949.51,6205.01,5883.81,6088.21,742600],["2023-02-17",6117.41,6124.71,5949.51,6066.31,238400],["2023-02-20",6110.11,6241.51,6059.01,6197.71,434100],["2023-02-21",6226.91,6226.91,6095.51,6132.01,604000],["2023-02-22",6059.01,6124.71,5993.31,6037.11,276500],["2023-02-23",6059.01,6059.01,5730.51,5986.01,290200],["2023-02-24",6015.21,6066.31,5971.41,5971.41,261600],["2023-02-27",5927.61,5927.61,5825.41,5905.71,241600],["2023-02-28",5949.51,5949.51,5847.31,5905.71,46200],["2023-03-01",5898.41,6314.51,5869.21,6314.51,607600],["2023-03-02",6752.51,6752.51,6497.01,6591.91,1122100],["2023-03-03",6716.01,6716.01,6570.01,6591.91,475500],["2023-03-06",6591.91,6935.01,6577.31,6767.11,508800],["2023-03-07",6927.71,6927.71,6759.81,6825.51,806100],["2023-03-08",6686.81,6862.01,6686.81,6825.51,789600],["2023-03-09",6905.81,6905.81,6781.71,6825.51,421100],["2023-03-10",6825.51,6825.51,6672.21,6752.51,191000],["2023-03-13",6650.31,6767.11,6643.01,6657.61,214500],["2023-03-14",6643.01,6657.61,6365.61,6424.01,509000],["2023-03-15",6591.91,6752.51,6533.51,6723.31,281600],["2023-03-16",6701.41,6701.41,6533.51,6548.11,140400],["2023-03-17",6570.01,6621.11,6533.51,6599.21,135100],["2023-03-20",6679.51,6708.71,6504.31,6555.41,166800],["2023-03-21",6621.11,6621.11,6540.81,6621.11,159200],["2023-03-22",6650.31,6708.71,6635.71,6686.81,166200],["2023-03-23",6672.21,6774.41,6643.01,6745.21,366600],["2023-03-24",6767.11,6847.41,6759.81,6759.81,387800],["2023-03-27",6774.41,6847.41,6723.31,6723.31,225700],["2023-03-28",6774.41,6781.71,6664.91,6664.91,241200],["2023-03-29",6694.11,7081.01,6664.91,6862.01,560800],["2023-03-30",6876.61,6964.21,6796.31,6862.01,234100],["2023-03-31",6862.01,6905.81,6796.31,6847.41,255900],["2023-04-03",6927.71,6927.71,6832.81,6883.91,710500],["2023-04-04",6898.51,7336.51,6876.61,7336.51,1784200],["2023-04-05",7446.01,7446.01,7227.01,7373.01,414800],["2023-04-06",7373.01,7373.01,7117.51,7190.51,782800],["2023-04-07",7227.01,7665.01,7227.01,7519.01,970600],["2023-04-10",7665.01,7665.01,7519.01,7628.51,620000],["2023-04-11",7628.51,8066.51,7628.51,7884.01,1089000],["2023-04-12",7884.01,8139.51,7774.51,7847.51,780800],["2023-04-13",7847.51,7847.51,7555.51,7592.01,834200],["2023-04-14",7665.01,7774.51,7139.41,7190.51,1440200],["2023-04-17",7183.21,7205.11,7000.71,7146.71,553700],["2023-04-18",7219.71,7227.01,7117.51,7227.01,349300],["2023-04-19",7248.91,7263.51,7146.71,7146.71,605800],["2023-04-20",7146.71,7592.01,6650.31,6657.61,3018900],["2023-04-21",6708.71,6716.01,6278.01,6635.71,1201600],["2023-04-24",6570.01,6935.01,6533.51,6540.81,920900],["2023-04-25",6540.81,6789.01,6533.51,6591.91,918300],["2023-04-26",6570.01,6679.51,6562.71,6628.41,555600],["2023-04-27",6628.41,6694.11,6533.51,6577.31,518400],["2023-04-28",6643.01,6672.21,6548.11,6548.11,542300],["2023-05-04",6555.41,6657.61,6540.81,6643.01,613300],["2023-05-05",6643.01,6643.01,6548.11,6555.41,481400],["2023-05-08",6635.71,6781.71,6562.71,6708.71,751400],["2023-05-09",6723.31,6767.11,6621.11,6643.01,292400],["2023-05-10",6650.31,6694.11,6613.81,6643.01,616700],["2023-05-11",6635.71,6774.41,6628.41,6730.61,758600],["2023-05-12",6774.41,6935.01,6730.61,6898.51,1039600],["2023-05-15",7008.01,7022.61,6694.11,6701.41,915400],["2023-05-16",6789.01,6810.91,6708.71,6723.31,688900],["2023-05-17",6745.21,6935.01,6737.91,6883.91,1192200],["2023-05-18",6883.91,7117.51,6869.31,6949.61,798900],["2023-05-19",6869.31,7000.71,6832.81,6920.41,826000],["2023-05-22",6971.51,6971.51,6905.81,6964.21,729500],["2023-05-23",6964.21,7066.41,6964.21,7022.61,719200],["2023-05-24",7081.01,7095.61,7008.01,7022.61,648600],["2023-05-25",7044.51,7044.51,6949.61,7015.31,614700],["2023-05-26",7022.61,7081.01,7000.71,7015.31,520800],["2023-05-29",7015.31,7095.61,7015.31,7095.61,840300],["2023-05-30",7154.01,7175.91,7095.61,7124.81,674700],["2023-05-31",7124.81,7227.01,7110.21,7154.01,673600],["2023-06-01",7168.61,7219.71,7022.61,7117.51,727600],["2023-06-02",7190.51,7205.11,7095.61,7154.01,804100],["2023-06-05",7241.45,7471.97,7177.86,7257.35,810200],["2023-06-06",7273.24,7273.24,7106.32,7154.01,931900],["2023-06-07",7154.01,7177.86,7074.52,7154.01,997000],["2023-06-08",7154.01,7177.86,7002.98,7010.93,1189500],["2023-06-09",7018.88,7018.88,6875.8,6923.49,774600],["2023-06-12",6947.34,6979.14,6875.8,6931.44,437000],["2023-06-13",6955.29,7066.57,6915.54,6995.03,551900],["2023-06-14",7050.68,7050.68,6931.44,6987.08,373000],["2023-06-15",6931.44,7002.98,6915.54,6939.39,344000],["2023-06-16",6987.08,6987.08,6931.44,6931.44,418200],["2023-06-19",6923.49,6931.44,6836.06,6836.06,378400],["2023-06-20",6836.06,6915.54,6836.06,6844.0,168800],["2023-06-21",6851.95,6899.65,6836.06,6836.06,503600],["2023-06-22",6859.9,6931.44,6859.9,6931.44,391100],["2023-06-23",6947.34,7058.62,6907.6,6971.19,656200],["2023-06-26",6971.19,7122.22,6907.6,7082.47,545500],["2023-06-27",7114.27,7456.07,7114.27,7320.94,1949500],["2023-06-28",7384.53,7384.53,7257.35,7257.35,796900],["2023-06-29",7265.3,7312.99,7074.52,7082.47,952600],["2023-06-30",7082.47,7146.06,6995.03,7042.73,369700],["2023-07-03",7074.52,7169.91,7074.52,7122.22,419400],["2023-07-04",7169.91,7193.76,7122.22,7154.01,449000],["2023-07-05",7225.55,7225.55,7114.27,7154.01,581500],["2023-07-06",7154.01,7193.76,6995.03,7034.78,545800],["2023-07-07",7034.78,7098.37,6987.08,7074.52,471100],["2023-07-10",7146.06,7177.86,7082.47,7138.11,349300],["2023-07-11",7138.11,7169.91,7090.42,7122.22,464900],["2023-07-12",7114.27,7312.99,7082.47,7281.19,1203500],["2023-07-13",7312.99,7328.89,7233.5,7265.3,500800],["2023-07-14",7273.24,7360.68,7201.7,7312.99,909900],["2023-07-17",7312.99,7328.89,7249.4,7289.14,558000],["2023-07-18",7312.99,7320.94,7241.45,7289.14,601700],["2023-07-19",7392.48,7797.87,7368.63,7797.87,3861900],["2023-07-20",7861.46,7933.0,7670.69,7909.16,915600],["2023-07-21",7702.49,7789.92,7654.79,7774.03,1339700],["2023-07-24",7774.03,7774.03,7599.15,7686.59,1575300],["2023-07-25",7750.18,7789.92,7527.61,7527.61,1758900],["2023-07-26",7527.61,7630.95,7511.71,7575.3,520100],["2023-07-27",7575.3,7948.9,7519.66,7718.38,1117700],["2023-07-28",7789.92,7789.92,7559.41,7726.33,648800],["2023-07-31",7774.03,7774.03,7630.95,7766.08,814100],["2023-08-01",7758.13,7766.08,7630.95,7630.95,781700],["2023-08-02",7670.69,7670.69,7551.46,7575.3,636900],["2023-08-03",7591.2,7599.15,7495.81,7511.71,552900],["2023-08-04",7519.66,7583.25,7154.01,7487.87,862700],["2023-08-07",7511.71,7575.3,7487.87,7527.61,533200],["2023-08-08",7654.79,7654.79,7527.61,7615.05,749000],["2023-08-09",7630.95,7829.67,7599.15,7710.43,1123200],["2023-08-10",7805.82,7805.82,7591.2,7615.05,1068800],["2023-08-11",7615.05,7646.84,7471.97,7535.56,476400],["2023-08-14",7551.46,7615.05,7543.51,7583.25,270700],["2023-08-15",7583.25,7607.1,7543.51,7591.2,291900],["2023-08-16",7607.1,7869.41,7559.41,7710.43,987600],["2023-08-17",7781.97,7781.97,7646.84,7646.84,306900],["2023-08-18",7630.95,7630.95,7114.27,7130.16,1060700],["2023-08-21",7074.52,7217.6,7066.57,7146.06,374200],["2023-08-22",7177.86,7312.99,7074.52,7241.45,467300],["2023-08-23",7241.45,7249.4,7169.91,7233.5,94003],["2023-08-24",7233.5,7265.3,7193.76,7249.4,163504],["2023-08-25",7249.4,7281.19,7209.65,7249.4,171902],["2023-08-28",7193.76,7281.19,7193.76,7281.19,212401],["2023-08-29",7273.24,7368.63,7273.24,7328.89,277000],["2023-08-30",7328.89,7344.78,7249.4,7281.19,217800],["2023-08-31",7432.22,7440.17,7233.5,7400.43,361000],["2023-09-05",7511.71,7567.35,7432.22,7551.46,597902],["2023-09-06",7471.97,7535.56,7471.97,7487.87,237403],["2023-09-07",7535.56,7559.41,7487.87,7535.56,509302],["2023-09-08",7511.71,7726.33,7511.71,7710.43,1390003],["2023-09-11",7781.97,8187.37,7734.28,7789.92,1766900],["2023-09-12",7861.46,7861.46,7726.33,7789.92,531100],["2023-09-13",7901.21,8028.39,7710.43,7758.13,1198900],["2023-09-14",7758.13,7789.92,7630.95,7646.84,531300],["2023-09-15",7670.69,7766.08,7638.89,7638.89,510400],["2023-09-18",7638.89,7638.89,7511.71,7535.56,427600],["2023-09-19",7503.76,7630.95,7495.81,7511.71,261602],["2023-09-20",7519.66,7686.59,7519.66,7662.74,529503],["2023-09-21",7678.64,7877.36,7678.64,7821.72,948405],["2023-09-22",7551.46,7837.62,7551.46,7710.43,842308],["2023-09-25",7638.89,7909.16,7479.92,7479.92,607009],["2023-09-26",7487.87,7607.1,7392.48,7392.48,387909],["2023-09-27",7360.68,7408.38,7154.01,7312.99,543100],["2023-09-28",7392.48,7694.54,7241.45,7456.07,347500],["2023-09-29",7471.97,7535.56,7376.58,7376.58,206806],["2023-10-02",7360.68,7495.81,7352.73,7424.27,228103],["2023-10-03",7392.48,7392.48,7074.52,7130.16,517200],["2023-10-04",7154.01,7352.73,7130.16,7281.19,196100],["2023-10-05",7289.14,7352.73,7273.24,7289.14,109601],["2023-10-06",7297.09,7543.51,7273.24,7511.71,248500],["2023-10-09",7511.71,7718.38,7511.71,7551.46,295000],["2023-10-10",7559.41,7686.59,7519.66,7527.61,167600],["2023-10-11",7527.61,7638.89,7527.61,7559.41,241300],["2023-10-12",7559.41,7623.0,7519.66,7551.46,321900],["2023-10-13",7543.51,7583.25,7479.92,7583.25,206200],["2023-10-16",7694.54,7845.57,7591.2,7774.03,1139600],["2023-10-17",7789.92,8068.13,7710.43,7710.43,1027100],["2023-10-18",7718.38,7750.18,7233.5,7320.94,707000],["2023-10-19",7464.02,7464.02,7289.14,7289.14,404300],["2023-10-20",7273.24,7336.84,7074.52,7312.99,672600],["2023-10-23",7360.68,7360.68,7209.65,7249.4,223700],["2023-10-24",7257.35,7336.84,7217.6,7273.24,251300],["2023-10-25",7273.24,7352.73,7273.24,7328.89,400200],["2023-10-26",7273.24,7273.24,6820.16,6875.8,1000200],["2023-10-27",6995.03,7034.78,6875.8,7010.93,389600],["2023-10-30",7002.98,7130.16,6915.54,6915.54,178800],["2023-10-31",7050.68,7050.68,6836.06,6836.06,242800],["2023-11-01",6756.57,6883.75,6756.57,6836.06,160200],["2023-11-02",7050.68,7106.32,6915.54,7106.32,184200],["2023-11-03",7138.11,7138.11,7010.93,7106.32,239200],["2023-11-06",7130.16,7130.16,7074.52,7122.22,76600],["2023-11-07",7122.22,7193.76,6995.03,7161.96,148400],["2023-11-08",7169.91,7273.24,7074.52,7273.24,126000],["2023-11-09",7281.19,7305.04,7169.91,7169.91,232300],["2023-11-10",7169.91,7273.24,7154.01,7193.76,138000],["2023-11-13",7193.76,7233.5,7161.96,7193.76,85300],["2023-11-14",7273.24,7273.24,7185.81,7225.55,143200],["2023-11-15",7376.58,7376.58,7233.5,7265.3,122900],["2023-11-16",7241.45,7312.99,7233.5,7312.99,88300],["2023-11-17",7312.99,7352.73,7233.5,7257.35,246200],["2023-11-20",7249.4,7281.19,7225.55,7249.4,165900],["2023-11-21",7257.35,7297.09,7257.35,7273.24,103800],["2023-11-22",7257.35,7312.99,7257.35,7312.99,163500],["2023-11-23",7376.58,7400.43,7249.4,7249.4,121000],["2023-11-24",7249.4,7273.24,7209.65,7273.24,115600],["2023-11-27",7344.78,7344.78,7161.96,7161.96,102100],["2023-11-28",7193.76,7297.09,7193.76,7257.35,76300],["2023-11-29",7233.5,7297.09,7233.5,7265.3,94400],["2023-11-30",7265.3,7305.04,7241.45,7289.14,108800],["2023-12-01",7312.99,7400.43,7281.19,7297.09,229800],["2023-12-04",7352.73,7440.17,7328.89,7400.43,225500],["2023-12-05",7352.73,7456.07,7352.73,7424.27,362200],["2023-12-06",7424.27,7511.71,7424.27,7503.76,133300],["2023-12-07",7471.97,7503.76,7320.94,7503.76,242200],["2023-12-08",7519.66,7519.66,7456.07,7456.07,83500],["2023-12-11",7400.43,7471.97,7392.48,7400.43,38900],["2023-12-12",7400.43,7432.22,7392.48,7408.38,53700],["2023-12-13",7440.17,7440.17,7360.68,7360.68,141500],["2023-12-14",7487.87,7487.87,7360.68,7360.68,160300],["2023-12-15",7360.68,7392.48,7344.78,7368.63,77400],["2023-12-18",7320.94,7448.12,7320.94,7432.22,290000],["2023-12-19",7440.17,7448.12,7416.32,7432.22,71200],["2023-12-20",7408.38,7479.92,7408.38,7471.97,164200],["2023-12-21",7487.87,7575.3,7479.92,7567.35,298800],["2023-12-22",7551.46,7591.2,7503.76,7535.56,105100],["2023-12-25",7630.95,7630.95,7551.46,7551.46,330800],["2023-12-26",7551.46,7615.05,7511.71,7551.46,138300],["2023-12-27",7551.46,7607.1,7511.71,7511.71,128900],["2023-12-28",7511.71,7559.41,7456.07,7543.51,182400],["2023-12-29",7511.71,7551.46,7511.71,7551.46,92100],["2024-01-02",7543.51,7583.25,7527.61,7567.35,130200],["2024-01-03",7559.41,7623.0,7551.46,7575.3,66000],["2024-01-04",7583.25,7662.74,7575.3,7662.74,292300],["2024-01-05",7686.59,7686.59,7607.1,7638.89,216600],["2024-01-08",7710.43,7710.43,7599.15,7607.1,111700],["2024-01-09",7615.05,7638.89,7591.2,7607.1,121400],["2024-01-10",7551.46,7670.69,7551.46,7599.15,250100],["2024-01-11",7599.15,7623.0,7559.41,7591.2,142500],["2024-01-12",7591.2,7591.2,7551.46,7567.35,165100],["2024-01-15",7567.35,7591.2,7527.61,7543.51,42400],["2024-01-16",7543.51,7559.41,7535.56,7551.46,74300],["2024-01-17",7551.46,7662.74,7551.46,7551.46,93800],["2024-01-18",7551.46,7607.1,7551.46,7551.46,115000],["2024-01-19",7559.41,7583.25,7535.56,7559.41,68000],["2024-01-22",7559.41,7559.41,7543.51,7551.46,76400],["2024-01-23",7583.25,8068.13,7543.51,8028.39,1405400],["2024-01-24",8068.13,8306.6,7988.65,8107.88,739700],["2024-01-25",8147.62,8147.62,7885.31,7885.31,337500],["2024-01-26",7948.9,7948.9,7797.87,7829.67,330900],["2024-01-29",7845.57,8028.39,7845.57,7940.95,245100],["2024-01-30",7948.9,8266.86,7901.21,8227.11,672000],["2024-01-31",8266.86,8266.86,8028.39,8107.88,289400],["2024-02-01",8107.88,8107.88,8028.39,8028.39,169100],["2024-02-02",8028.39,8306.6,7940.95,8266.86,759700],["2024-02-05",8266.86,8545.07,8266.86,8425.84,579900],["2024-02-06",8425.84,8425.84,8266.86,8346.35,234300],["2024-02-07",8346.35,8386.09,8266.86,8346.35,164400],["2024-02-15",8386.09,8505.32,8227.11,8306.6,328300],["2024-02-16",8346.35,8386.09,8266.86,8306.6,134200],["2024-02-19",8386.09,8386.09,8187.37,8266.86,344700],["2024-02-20",8227.11,8346.35,8147.62,8187.37,373200],["2024-02-21",8227.11,8266.86,8107.88,8107.88,260400],["2024-02-22",8227.11,8266.86,8107.88,8266.86,127300],["2024-02-23",8266.86,8346.35,7988.65,7988.65,359900],["2024-02-26",8107.88,8147.62,7988.65,8107.88,206400],["2024-02-27",8266.86,8266.86,8107.88,8227.11,87600],["2024-02-28",8227.11,8425.84,8187.37,8227.11,187300],["2024-02-29",8266.86,8266.86,8147.62,8187.37,158100],["2024-03-01",8227.11,8306.6,8187.37,8227.11,216200],["2024-03-04",8266.86,8465.58,8266.86,8386.09,724300],["2024-03-05",8386.09,8465.58,8306.6,8386.09,212300],["2024-03-06",8465.58,8465.58,8346.35,8386.09,318500],["2024-03-07",8386.09,8425.84,8266.86,8386.09,269100],["2024-03-08",8386.09,8386.09,8266.86,8306.6,206900],["2024-03-11",8306.6,8425.84,8187.37,8187.37,234800],["2024-03-12",8187.37,8465.58,8187.37,8386.09,260300],["2024-03-13",8266.86,8425.84,8266.86,8425.84,197500],["2024-03-14",8465.58,8982.26,8425.84,8743.79,1598800],["2024-03-15",8743.79,8902.77,8584.81,8823.28,238800],["2024-03-18",8823.28,8982.26,8425.84,8664.3,496100],["2024-03-19",8664.3,8823.28,8584.81,8664.3,204700],["2024-03-20",8823.28,8823.28,8584.81,8664.3,189900],["2024-03-21",8664.3,8902.77,8624.56,8743.79,620600],["2024-03-22",8863.03,8902.77,8664.3,8704.05,323400],["2024-03-25",8863.03,8863.03,8584.81,8624.56,133100],["2024-03-26",8624.56,8624.56,8505.32,8624.56,237200],["2024-03-27",8624.56,8783.54,8624.56,8743.79,136800],["2024-03-28",8743.79,8823.28,8664.3,8664.3,126900],["2024-03-29",8743.79,8743.79,8584.81,8584.81,135800],["2024-04-01",8664.3,8823.28,8664.3,8743.79,320200],["2024-04-02",8743.79,8783.54,8664.3,8783.54,163500],["2024-04-03",8783.54,8783.54,8664.3,8743.79,203500],["2024-04-04",8664.3,8704.05,8584.81,8624.56,192000],["2024-04-05",8624.56,8664.3,8545.07,8545.07,330600],["2024-04-08",8545.07,8664.3,8545.07,8584.81,262000],["2024-04-09",8584.81,8664.3,8584.81,8664.3,151600],["2024-04-10",8783.54,8902.77,8704.05,8743.79,523000],["2024-04-11",8743.79,8783.54,8664.3,8743.79,126700],["2024-04-12",8743.79,8863.03,8743.79,8783.54,105200],["2024-04-15",8743.79,8863.03,8187.37,8743.79,305700],["2024-04-16",8664.3,8664.3,8425.84,8505.32,393700],["2024-04-17",8545.07,8584.81,8386.09,8386.09,251700],["2024-04-19",8386.09,8386.09,8266.86,8266.86,383600],["2024-04-22",8425.84,8465.58,8346.35,8425.84,128300],["2024-04-23",8465.58,8704.05,8465.58,8505.32,229800],["2024-04-24",8505.32,8624.56,8505.32,8624.56,61800],["2024-04-25",8664.3,8664.3,8505.32,8505.32,165200],["2024-04-26",8505.32,8584.81,8465.58,8505.32,157800],["2024-05-02",8505.32,8664.3,8505.32,8664.3,148200],["2024-05-03",8664.3,8743.79,8664.3,8704.05,244100],["2024-05-06",8704.05,9300.21,8704.05,9300.21,1280000],["2024-05-07",9339.96,9459.19,9220.73,9459.19,625100],["2024-05-08",9459.19,9856.64,9339.96,9459.19,1054400],["2024-05-09",9459.19,9657.92,9339.96,9538.68,734900],["2024-05-10",9538.68,9578.43,9419.45,9538.68,375200],["2024-05-13",9697.66,9697.66,9459.19,9657.92,416400],["2024-05-14",9618.17,9618.17,9498.94,9498.94,377000],["2024-05-15",9538.68,9777.15,9459.19,9697.66,649500],["2024-05-16",9777.15,9896.38,9657.92,9657.92,369300],["2024-05-17",9777.15,9816.89,9618.17,9737.4,397800],["2024-05-20",9777.15,9896.38,9657.92,9896.38,648100],["2024-05-21",9896.38,10095.1,9856.64,10095.1,847100],["2024-05-22",10134.85,10134.85,9856.64,9896.38,662600],["2024-05-23",9896.38,10055.36,9896.38,9936.13,449400],["2024-05-24",9936.13,10055.36,9777.15,9816.89,506900],["2024-05-27",9816.89,10254.08,9816.89,10214.34,1044300],["2024-05-28",10293.83,10731.02,10293.83,10731.02,1477100],["2024-05-29",10889.99,10889.99,10452.81,10452.81,1577100],["2024-05-30",10333.57,10651.53,10095.1,10572.04,1225700],["2024-05-31",10825.77,10868.06,10233.73,10318.31,1222600],["2024-06-03",10318.31,10529.75,10149.16,10191.45,1353200],["2024-06-04",10233.73,10360.6,10191.45,10360.6,764400],["2024-06-05",10445.17,10529.75,10233.73,10233.73,549400],["2024-06-06",10276.02,10529.75,10233.73,10360.6,649300],["2024-06-07",10529.75,11079.5,10360.6,11079.5,2379400],["2024-06-10",11248.65,11840.68,11248.65,11840.68,3260800],["2024-06-11",12094.41,12178.99,11586.95,12009.84,1903100],["2024-06-12",12009.84,12009.84,11544.67,11671.53,1247100],["2024-06-13",11756.11,11756.11,11502.38,11586.95,987900],["2024-06-14",11586.95,11713.82,10783.48,10783.48,2887700],["2024-06-17",10952.63,11333.23,10783.48,10994.92,1206600],["2024-06-18",11164.07,11290.94,10868.06,10868.06,695000],["2024-06-19",10910.34,11206.36,10868.06,11206.36,1084400],["2024-06-20",11417.8,11417.8,10825.77,11121.78,904100],["2024-06-21",11079.5,11671.53,10910.34,11586.95,1653600],["2024-06-24",11629.24,11629.24,10783.48,10868.06,1624900],["2024-06-25",10868.06,11290.94,10783.48,11037.21,936700],["2024-06-26",11079.5,11248.65,10656.62,10825.77,652900],["2024-06-27",10868.06,10910.34,10614.33,10656.62,665400],["2024-06-28",10614.33,10994.92,10402.89,10487.46,970000],["2024-07-01",10487.46,10741.19,10360.6,10741.19,491000],["2024-07-02",10614.33,10783.48,10402.89,10445.17,706900],["2024-07-03",10487.46,10698.9,10487.46,10529.75,401500],["2024-07-04",10572.04,10698.9,10529.75,10529.75,300800],["2024-07-05",10572.04,10910.34,10529.75,10698.9,782900],["2024-07-08",10741.19,11417.8,10741.19,11417.8,2018500],["2024-07-09",11713.82,12178.99,11713.82,12178.99,3274300],["2024-07-10",12897.89,13024.75,12432.72,13024.75,5006600],["2024-07-11",13363.06,13447.63,12686.45,13447.63,3073600],["2024-07-12",13532.21,13532.21,12728.73,12982.46,1412600],["2024-07-15",13067.04,13405.35,12686.45,13067.04,1512500],["2024-07-16",13236.19,13236.19,12686.45,12686.45,1096900],["2024-07-17",12644.16,12686.45,11798.4,11840.68,2724700],["2024-07-18",11840.68,12390.43,11798.4,12390.43,791600],["2024-07-19",12390.43,13024.75,12052.12,13024.75,1548300],["2024-07-22",13109.33,13109.33,12136.7,12136.7,1165900],["2024-07-23",12136.7,12178.99,11502.38,11502.38,900900],["2024-07-24",11460.09,12263.56,11375.51,12221.28,932700],["2024-07-25",12009.84,12897.89,12009.84,12686.45,2962300],["2024-07-26",12813.31,12855.6,12517.29,12728.73,1267300],["2024-07-29",12771.02,12897.89,12432.72,12686.45,1618700],["2024-07-30",12686.45,13363.06,12517.29,13109.33,3370100],["2024-07-31",13109.33,13109.33,12517.29,12517.29,705900],["2024-08-01",12432.72,12686.45,11671.53,11882.97,3446800],["2024-08-02",11840.68,11967.55,11375.51,11840.68,931300],["2024-08-05",11417.8,11798.4,11037.21,11037.21,1245800],["2024-08-06",11037.21,11333.23,10529.75,11206.36,909600],["2024-08-07",11079.5,11206.36,10868.06,11206.36,331200],["2024-08-08",11037.21,11460.09,10952.63,11079.5,758300],["2024-08-09",11037.21,11290.94,11037.21,11206.36,366500],["2024-08-12",11248.65,11756.11,11206.36,11756.11,947400],["2024-08-13",11798.4,11798.4,11417.8,11460.09,641500],["2024-08-14",11713.82,12009.84,11502.38,11882.97,1302500],["2024-08-15",11798.4,11798.4,11460.09,11586.95,376600],["2024-08-16",11671.53,12094.41,11629.24,11882.97,672400],["2024-08-19",12305.85,12305.85,11882.97,12136.7,1091600],["2024-08-20",12136.7,12136.7,11925.26,12009.84,680100],["2024-08-21",12094.41,12221.28,11967.55,12009.84,432100],["2024-08-22",12009.84,12094.41,11882.97,12009.84,403900],["2024-08-23",12009.84,12009.84,11544.67,11586.95,1024600],["2024-08-26",11586.95,11671.53,11375.51,11417.8,414500],["2024-08-27",11333.23,11586.95,11333.23,11417.8,322300],["2024-08-28",11502.38,11544.67,11248.65,11248.65,369200],["2024-08-29",11248.65,11375.51,11206.36,11248.65,273600],["2024-08-30",11417.8,11417.8,11206.36,11248.65,170200],["2024-09-04",11121.78,11417.8,11121.78,11333.23,289600],["2024-09-05",11248.65,11502.38,11206.36,11248.65,131000],["2024-09-06",11164.07,11248.65,11079.5,11164.07,186800],["2024-09-09",11121.78,11164.07,11079.5,11121.78,117200],["2024-09-10",11206.36,11206.36,10910.34,10994.92,271900],["2024-09-11",10910.34,10994.92,10825.77,10868.06,219700],["2024-09-12",10994.92,10994.92,10741.19,10952.63,230800],["2024-09-13",10952.63,10994.92,10910.34,10952.63,126500],["2024-09-16",10952.63,10994.92,10825.77,10825.77,206200],["2024-09-17",10825.77,10952.63,10487.46,10952.63,358000],["2024-09-18",10952.63,10994.92,10825.77,10868.06,168400],["2024-09-19",10910.34,10952.63,10825.77,10910.34,106900],["2024-09-20",11164.07,11164.07,10910.34,10952.63,156400],["2024-09-23",10952.63,10952.63,10825.77,10952.63,76700],["2024-09-24",10868.06,10994.92,10741.19,10910.34,147600],["2024-09-25",10910.34,10994.92,10825.77,10994.92,401000],["2024-09-26",11037.21,11375.51,11037.21,11206.36,452900],["2024-09-27",11248.65,11248.65,10910.34,10910.34,259700],["2024-09-30",10910.34,10910.34,10783.48,10825.77,273000],["2024-10-01",10910.34,10910.34,10825.77,10868.06,358100],["2024-10-02",10994.92,11164.07,10741.19,10783.48,393100],["2024-10-03",10783.48,10910.34,10656.62,10783.48,301100],["2024-10-04",10825.77,10825.77,10656.62,10656.62,197000],["2024-10-07",10656.62,10825.77,10656.62,10783.48,75900],["2024-10-08",10741.19,10868.06,10656.62,10741.19,199400],["2024-10-09",10741.19,10783.48,10656.62,10741.19,129300],["2024-10-10",10741.19,10825.77,10698.9,10741.19,107800],["2024-10-11",10741.19,10868.06,10656.62,10825.77,206400],["2024-10-14",10783.48,10825.77,10698.9,10698.9,121200],["2024-10-15",10698.9,10698.9,10572.04,10614.33,171300],["2024-10-16",10698.9,10698.9,10445.17,10445.17,188100],["2024-10-17",10445.17,10529.75,10360.6,10445.17,98000],["2024-10-18",10445.17,10656.62,10402.89,10487.46,230400],["2024-10-21",10445.17,10487.46,10360.6,10402.89,195600],["2024-10-22",10360.6,10360.6,10233.73,10276.02,264400],["2024-10-23",10276.02,10360.6,10233.73,10276.02,90800],["2024-10-24",10318.31,10656.62,10318.31,10445.17,205800],["2024-10-25",10572.04,10572.04,10318.31,10318.31,114000],["2024-10-28",10402.89,10698.9,10360.6,10698.9,237300],["2024-10-29",10698.9,10825.77,10572.04,10783.48,320500],["2024-10-30",10825.77,10825.77,10572.04,10656.62,63800],["2024-10-31",10572.04,10994.92,10487.46,10825.77,370100],["2024-11-01",10656.62,10783.48,10529.75,10572.04,161400],["2024-11-04",10572.04,10572.04,10445.17,10529.75,261000],["2024-11-05",10529.75,10614.33,10487.46,10572.04,138200],["2024-11-06",10572.04,10656.62,10445.17,10572.04,291700],["2024-11-07",10572.04,10656.62,10529.75,10572.04,173800],["2024-11-08",10614.33,10825.77,10614.33,10741.19,550300],["2024-11-11",10994.92,11460.09,10910.34,11460.09,1704000],["2024-11-12",11586.95,11671.53,11333.23,11460.09,562500],["2024-11-13",11333.23,11460.09,10994.92,11248.65,920200],["2024-11-14",11248.65,11756.11,11206.36,11333.23,890600],["2024-11-15",11502.38,11502.38,11164.07,11290.94,470100],["2024-11-18",11290.94,11333.23,10994.92,11121.78,359300],["2024-11-19",11164.07,11375.51,10868.06,10952.63,510800],["2024-11-20",10994.92,11248.65,10868.06,11164.07,350200],["2024-11-21",11164.07,11248.65,11037.21,11121.78,190800],["2024-11-22",11121.78,11164.07,10952.63,10952.63,449100],["2024-11-25",10952.63,11333.23,10910.34,11333.23,524600],["2024-11-26",11502.38,11502.38,11079.5,11121.78,534800],["2024-11-27",11164.07,11460.09,11121.78,11248.65,337600],["2024-11-28",11290.94,11290.94,11121.78,11164.07,268900],["2024-11-29",11079.5,11248.65,11079.5,11121.78,181100],["2024-12-02",11290.94,11290.94,11079.5,11248.65,390300],["2024-12-03",11290.94,12009.84,11290.94,12009.84,1640900],["2024-12-04",12178.99,12348.14,11882.97,12009.84,1054300],["2024-12-05",11967.55,12686.45,11967.55,12178.99,1733600],["2024-12-06",12221.28,12263.56,11967.55,12009.84,613900],["2024-12-09",12052.12,12263.56,11882.97,12178.99,801600],["2024-12-10",12305.85,12432.72,12052.12,12305.85,792200],["2024-12-11",12221.28,12305.85,12052.12,12136.7,282300],["2024-12-12",12094.41,12601.87,12052.12,12136.7,676600],["2024-12-13",12263.56,12263.56,12052.12,12136.7,254200],["2024-12-16",12390.43,12390.43,12009.84,12009.84,422400],["2024-12-17",12178.99,12178.99,11671.53,11756.11,995900],["2024-12-18",11671.53,11840.68,11502.38,11840.68,814700],["2024-12-19",11713.82,12052.12,11629.24,12009.84,640200],["2024-12-20",12136.7,12813.31,12009.84,12813.31,2288300],["2024-12-23",12897.89,13193.9,12686.45,12686.45,956900],["2024-12-24",12728.73,13532.21,12390.43,13067.04,2218000],["2024-12-25",13067.04,13151.62,12686.45,12728.73,721300],["2024-12-26",12728.73,12897.89,12644.16,12644.16,547300],["2024-12-27",12559.58,12601.87,12178.99,12263.56,1485700],["2024-12-30",12263.56,12517.29,12178.99,12432.72,399300],["2024-12-31",12348.14,12601.87,12348.14,12432.72,290500],["2025-01-02",12432.72,12771.02,12390.43,12517.29,472400],["2025-01-03",12601.87,12601.87,12178.99,12221.28,606900],["2025-01-06",12178.99,12305.85,11460.09,11756.11,755000],["2025-01-07",11798.4,11840.68,11629.24,11671.53,453900],["2025-01-08",11629.24,12009.84,11586.95,11967.55,361200],["2025-01-09",12094.41,12094.41,11840.68,11882.97,203400],["2025-01-10",11967.55,12094.41,11671.53,11671.53,439000],["2025-01-13",11671.53,11840.68,11502.38,11713.82,225800],["2025-01-14",11713.82,11882.97,11671.53,11671.53,220300],["2025-01-15",11671.53,12009.84,11586.95,11840.68,246300],["2025-01-16",12009.84,12052.12,11882.97,11967.55,204300],["2025-01-17",12136.7,12559.58,12052.12,12094.41,468700],["2025-01-20",12263.56,12263.56,11967.55,11967.55,181500],["2025-01-21",11967.55,12009.84,11671.53,11840.68,381300],["2025-01-22",11798.4,12009.84,11629.24,11671.53,378000],["2025-01-23",11756.11,12009.84,11713.82,11882.97,391900],["2025-01-24",11882.97,11967.55,11713.82,11756.11,299100],["2025-02-03",11544.67,11840.68,11544.67,11798.4,226500],["2025-02-04",11798.4,12475.01,11713.82,12348.14,789300],["2025-02-05",12432.72,12432.72,12178.99,12432.72,500700],["2025-02-06",12517.29,12813.31,12517.29,12771.02,1253800],["2025-02-07",12686.45,12686.45,12517.29,12601.87,836600],["2025-02-10",12517.29,12855.6,12305.85,12559.58,509200],["2025-02-11",12559.58,12940.18,12559.58,12940.18,744400],["2025-02-12",12982.46,13320.77,12855.6,13024.75,880800],["2025-02-13",12855.6,13109.33,12771.02,13109.33,398200],["2025-02-14",13109.33,13193.9,12855.6,13151.62,474500],["2025-02-17",13236.19,14039.67,13024.75,14039.67,2771500],["2025-02-18",14377.97,14377.97,13997.38,14124.24,1283100],["2025-02-19",14124.24,14251.11,13785.94,14039.67,1074000],["2025-02-20",13912.8,14504.84,13912.8,14166.53,1074000],["2025-02-21",14251.11,15054.58,14081.96,14885.43,1447300],["2025-02-24",14547.13,14885.43,14377.97,14504.84,783100],["2025-02-25",14716.28,14716.28,14377.97,14420.26,555100],["2025-02-26",14547.13,14673.99,14081.96,14124.24,925600],["2025-02-27",14081.96,14420.26,14081.96,14377.97,649100],["2025-02-28",14631.7,14631.7,14251.11,14293.4,260100],["2025-03-03",14293.4,14293.4,13532.21,13532.21,2050900],["2025-03-04",13532.21,13828.23,13405.35,13701.36,806100],["2025-03-05",13701.36,13785.94,13532.21,13532.21,387300],["2025-03-06",13659.07,13659.07,13532.21,13616.79,396600],["2025-03-07",13659.07,13997.38,13659.07,13912.8,684700],["2025-03-10",13997.38,14039.67,13828.23,13870.51,831600],["2025-03-11",13701.36,14335.68,13701.36,14208.82,766500],["2025-03-12",14377.97,14377.97,13955.09,13955.09,616700],["2025-03-13",13828.23,13955.09,13067.04,13067.04,1003600],["2025-03-14",13320.77,13320.77,12686.45,12686.45,1036200],["2025-03-17",12686.45,12940.18,12644.16,12771.02,431000],["2025-03-18",12771.02,13067.04,12686.45,12686.45,437600],["2025-03-19",12686.45,12771.02,12390.43,12559.58,948100],["2025-03-20",12559.58,12644.16,12221.28,12263.56,988900],["2025-03-21",12052.12,12517.29,12052.12,12263.56,763200],["2025-03-24",12390.43,12390.43,12052.12,12094.41,492100],["2025-03-25",12221.28,12390.43,12052.12,12348.14,617400],["2025-03-26",12390.43,12601.87,12263.56,12390.43,466900],["2025-03-27",12390.43,12390.43,12136.7,12178.99,301100],["2025-03-28",12263.56,12263.56,12136.7,12136.7,291400],["2025-03-31",12094.41,12136.7,11671.53,11840.68,767600],["2025-04-01",11925.26,12136.7,11925.26,12009.84,305200],["2025-04-02",12136.7,12348.14,12052.12,12052.12,476000],["2025-04-03",11333.23,11460.09,11248.65,11248.65,925200],["2025-04-04",10487.46,10572.04,10487.46,10487.46,1221300],["2025-04-08",9768.56,9768.56,9768.56,9768.56,592300],["2025-04-09",9091.95,9768.56,9091.95,9218.82,1527900],["2025-04-10",9853.14,9853.14,9853.14,9853.14,39700],["2025-04-11",10529.75,10529.75,10064.58,10487.46,591300],["2025-04-14",10529.75,10825.77,10402.89,10783.48,462400],["2025-04-15",10783.48,10910.34,10487.46,10529.75,317700],["2025-04-16",10572.04,10741.19,10318.31,10318.31,180600],["2025-04-17",10149.16,10402.89,10149.16,10402.89,128600],["2025-04-18",10529.75,10656.62,10445.17,10529.75,192000],["2025-04-21",10487.46,10487.46,10191.45,10233.73,280300],["2025-04-22",10233.73,10572.04,9726.28,10445.17,547700],["2025-04-23",10529.75,10529.75,10276.02,10445.17,210000],["2025-04-24",10572.04,10825.77,10445.17,10698.9,673100],["2025-04-25",10741.19,10910.34,10656.62,10825.77,351900],["2025-04-28",10952.63,10952.63,10402.89,10402.89,399800],["2025-04-29",10614.33,10741.19,10487.46,10656.62,216200],["2025-05-05",10825.77,10825.77,10656.62,10741.19,204000],["2025-05-06",10656.62,10868.06,10656.62,10825.77,337300],["2025-05-07",10783.48,10910.34,10741.19,10825.77,230100],["2025-05-08",10868.06,10994.92,10741.19,10952.63,408400],["2025-05-09",11079.5,11375.51,10952.63,11248.65,595900],["2025-05-12",11375.51,11417.8,11079.5,11333.23,325300],["2025-05-13",11417.8,11502.38,11290.94,11333.23,510000],["2025-05-14",11206.36,11375.51,11164.07,11290.94,341200],["2025-05-15",11460.09,11460.09,11206.36,11290.94,263800],["2025-05-16",11290.94,11417.8,11206.36,11248.65,253300],["2025-05-19",11248.65,11544.67,11248.65,11248.65,846900],["2025-05-20",11164.07,11460.09,11164.07,11290.94,432100],["2025-05-21",11417.8,11460.09,11164.07,11333.23,406500],["2025-05-22",11417.8,11629.24,11375.51,11417.8,568400],["2025-05-23",11502.38,11756.11,11460.09,11756.11,768300],["2025-05-26",11756.11,12263.56,11586.95,12263.56,1034700],["2025-05-27",12390.43,12644.16,12178.99,12348.14,954100],["2025-05-28",12390.43,12432.72,11967.55,12009.84,784500],["2025-05-29",12094.41,12094.41,11798.4,12009.84,960800],["2025-05-30",11827.87,12009.84,11600.41,11691.39,636500],["2025-06-02",11736.89,11736.89,11463.93,11645.9,401200],["2025-06-03",11645.9,11691.39,11554.92,11600.41,380400],["2025-06-04",11554.92,11964.34,11554.92,11782.38,406300],["2025-06-05",11782.38,11918.85,11645.9,11691.39,250100],["2025-06-06",11691.39,11782.38,11554.92,11554.92,267800],["2025-06-09",11554.92,11554.92,11190.98,11190.98,284800],["2025-06-10",11054.51,11281.97,11054.51,11100.0,215800],["2025-06-11",11190.98,11281.97,11145.49,11236.48,200000],["2025-06-12",11372.95,11372.95,11236.48,11372.95,139000],["2025-06-13",11509.43,11782.38,11418.44,11600.41,537400],["2025-06-16",11827.87,12146.31,11827.87,11873.36,635500],["2025-06-17",12055.33,12055.33,11600.41,11600.41,306600],["2025-06-18",11691.39,11782.38,11554.92,11600.41,239900],["2025-06-19",11600.41,11600.41,11463.93,11509.43,265900],["2025-06-20",11463.93,11554.92,11418.44,11418.44,259600],["2025-06-23",11782.38,11782.38,11463.93,11691.39,623000],["2025-06-24",11418.44,11554.92,11418.44,11418.44,266300],["2025-06-25",11418.44,11554.92,11418.44,11418.44,212600],["2025-06-26",11463.93,11463.93,11327.46,11372.95,195300],["2025-06-27",11463.93,11463.93,11327.46,11327.46,183700],["2025-06-30",11372.95,11418.44,11281.97,11372.95,168400],["2025-07-01",11372.95,11418.44,11281.97,11327.46,241200],["2025-07-02",11327.46,11418.44,11281.97,11327.46,257900],["2025-07-03",11327.46,11691.39,11327.46,11463.93,552900],["2025-07-04",11554.92,11600.41,11418.44,11463.93,101200],["2025-07-07",11463.93,11554.92,11418.44,11509.43,212200],["2025-07-08",11554.92,11600.41,11463.93,11509.43,356500],["2025-07-09",11554.92,11600.41,11463.93,11600.41,588000],["2025-07-10",11645.9,11918.85,11645.9,11782.38,1029100],["2025-07-11",11964.34,11964.34,11691.39,11691.39,342000],["2025-07-14",11691.39,11691.39,11509.43,11600.41,526100],["2025-07-15",11645.9,11736.89,11509.43,11509.43,540600],["2025-07-16",11554.92,11645.9,11554.92,11645.9,182700],["2025-07-17",11736.89,11827.87,11509.43,11645.9,798900],["2025-07-18",11645.9,11827.87,11600.41,11827.87,897000],["2025-07-21",12009.84,12191.8,11827.87,11827.87,813900],["2025-07-22",11736.89,11827.87,11645.9,11782.38,626900],["2025-07-23",11827.87,11827.87,11600.41,11782.38,855400],["2025-07-24",11782.38,12055.33,11736.89,11964.34,684800],["2025-07-25",11964.34,12191.8,11827.87,11827.87,1643600],["2025-07-28",11918.85,12055.33,11873.36,11918.85,1095300],["2025-07-29",12009.84,12055.33,11463.93,11463.93,1236900],["2025-07-30",11327.46,11554.92,11327.46,11463.93,831000],["2025-07-31",11509.43,11509.43,11190.98,11327.46,906100],["2025-08-01",11327.46,11827.87,11281.97,11600.41,708200],["2025-08-04",11827.87,11827.87,11463.93,11645.9,416400],["2025-08-05",11645.9,11736.89,11463.93,11509.43,687000],["2025-08-06",11509.43,11600.41,11418.44,11554.92,472600],["2025-08-07",11645.9,11736.89,11600.41,11736.89,613700],["2025-08-08",11827.87,11918.85,11645.9,11782.38,1030100],["2025-08-11",11873.36,11918.85,11645.9,11736.89,1063300],["2025-08-12",11736.89,12282.79,11691.39,11827.87,1729500],["2025-08-13",11873.36,11918.85,11554.92,11600.41,1214600],["2025-08-14",11691.39,11736.89,11463.93,11463.93,1063800],["2025-08-15",11600.41,11600.41,11327.46,11327.46,1421300],["2025-08-18",11372.95,11463.93,11327.46,11327.46,703200],["2025-08-19",11327.46,11418.44,11281.97,11327.46,996500],["2025-08-20",11372.95,11372.95,10918.03,11190.98,792200],["2025-08-21",11190.98,11281.97,10918.03,10918.03,1135900],["2025-08-22",10918.03,11054.51,10645.08,10736.07,974100],["2025-08-25",10872.54,10963.52,10736.07,10781.56,253000],["2025-08-26",10736.07,10918.03,10736.07,10918.03,226600],["2025-08-27",10918.03,11009.02,10781.56,10827.05,465100],["2025-08-28",10872.54,10918.03,10736.07,10781.56,354400],["2025-08-29",10827.05,11100.0,10827.05,11054.51,667900],["2025-09-03",11054.51,11327.46,11054.51,11145.49,552200],["2025-09-04",11054.51,11190.98,10963.52,11009.02,580300],["2025-09-05",10963.52,11145.49,10963.52,10963.52,335300],["2025-09-08",10963.52,11009.02,10781.56,10781.56,284000],["2025-09-09",10781.56,10827.05,10554.1,10690.57,287400],["2025-09-10",10872.54,10872.54,10690.57,10736.07,318600],["2025-09-11",10736.07,10827.05,10599.59,10736.07,234600],["2025-09-12",10736.07,10872.54,10736.07,10736.07,193800],["2025-09-15",10736.07,10963.52,10736.07,10872.54,189400],["2025-09-16",11009.02,11054.51,10918.03,10963.52,342200],["2025-09-17",10963.52,11100.0,10872.54,10963.52,233700],["2025-09-18",10963.52,10963.52,10827.05,10827.05,103200],["2025-09-19",10918.03,10918.03,10781.56,10781.56,184500],["2025-09-22",10918.03,10918.03,10736.07,10736.07,170500],["2025-09-23",10781.56,10781.56,10645.08,10645.08,417400],["2025-09-24",10690.57,10827.05,10690.57,10827.05,187700],["2025-09-25",10827.05,10918.03,10781.56,10827.05,221900],["2025-09-26",10827.05,10872.54,10781.56,10827.05,182600],["2025-09-29",10736.07,10872.54,10736.07,10781.56,335500],["2025-09-30",10781.56,10827.05,10690.57,10736.07,382400],["2025-10-01",10736.07,10736.07,10690.57,10690.57,272700],["2025-10-02",10736.07,10736.07,10645.08,10645.08,250100],["2025-10-03",10645.08,10736.07,10645.08,10645.08,168400],["2025-10-06",10690.57,10781.56,10690.57,10736.07,237700],["2025-10-07",10736.07,10781.56,10645.08,10690.57,255600],["2025-10-08",10781.56,10781.56,10690.57,10736.07,208400],["2025-10-09",10736.07,10781.56,10690.57,10736.07,210300],["2025-10-10",10781.56,10827.05,10736.07,10736.07,279800],["2025-10-13",10645.08,10736.07,10599.59,10645.08,523300],["2025-10-14",10690.57,10736.07,10508.61,10508.61,519300],["2025-10-15",10508.61,10645.08,10508.61,10645.08,251100],["2025-10-16",10645.08,10736.07,10599.59,10690.57,228400],["2025-10-17",10736.07,10827.05,10645.08,10781.56,229800],["2025-10-20",10781.56,10872.54,10463.11,10463.11,555700],["2025-10-21",10463.11,10690.57,10235.66,10281.15,680800],["2025-10-22",10554.1,10554.1,10372.13,10508.61,197100],["2025-10-23",10554.1,10872.54,10554.1,10690.57,257300],["2025-10-24",10690.57,10736.07,10554.1,10690.57,184700],["2025-10-27",10690.57,10781.56,10645.08,10645.08,95900],["2025-10-28",10736.07,10736.07,10508.61,10645.08,154000],["2025-10-29",10690.57,10827.05,10645.08,10645.08,223900],["2025-10-30",10781.56,10872.54,10645.08,10827.05,228000],["2025-10-31",10872.54,11281.97,10872.54,11100.0,795700],["2025-11-03",11190.98,11190.98,10963.52,10963.52,175600],["2025-11-04",10963.52,10963.52,10463.11,10781.56,558500],["2025-11-05",10645.08,10827.05,10599.59,10781.56,229300],["2025-11-06",10781.56,10872.54,10645.08,10736.07,108700],["2025-11-07",10736.07,10781.56,10599.59,10599.59,169000],["2025-11-10",10599.59,10645.08,10554.1,10554.1,179600],["2025-11-11",10554.1,10645.08,10463.11,10554.1,117800],["2025-11-12",10690.57,10690.57,10554.1,10599.59,86700],["2025-11-13",10690.57,11009.02,10599.59,10781.56,497800],["2025-11-14",10827.05,10918.03,10690.57,10736.07,191700],["2025-11-17",10690.57,10736.07,10690.57,10736.07,127800],["2025-11-18",10736.07,10781.56,10645.08,10736.07,180800],["2025-11-19",10690.57,10736.07,10645.08,10690.57,69200],["2025-11-20",10690.57,10781.56,10645.08,10645.08,132300],["2025-11-21",10645.08,10690.57,10554.1,10645.08,80600],["2025-11-24",10645.08,10690.57,10599.59,10645.08,151500],["2025-11-25",10645.08,10736.07,10554.1,10554.1,163400],["2025-11-26",10599.59,10645.08,10554.1,10645.08,172100],["2025-11-27",10690.57,10690.57,10508.61,10508.61,439900],["2025-11-28",10508.61,10599.59,10508.61,10508.61,132100],["2025-12-01",10599.59,10599.59,10463.11,10508.61,117000],["2025-12-02",10554.1,10554.1,10417.62,10508.61,151500],["2025-12-03",10508.61,10554.1,10508.61,10554.1,321400],["2025-12-04",10554.1,10690.57,10554.1,10645.08,241500],["2025-12-05",10599.59,10690.57,10599.59,10690.57,204300],["2025-12-08",10690.57,10736.07,10645.08,10645.08,227400],["2025-12-09",10554.1,10645.08,10463.11,10508.61,236400],["2025-12-10",10508.61,10645.08,10508.61,10599.59,103700],["2025-12-11",10599.59,10599.59,10508.61,10554.1,107300],["2025-12-12",10508.61,10554.1,10372.13,10417.62,248600],["2025-12-15",10417.62,10417.62,10326.64,10372.13,152100],["2025-12-16",10417.62,10463.11,10235.66,10463.11,295900],["2025-12-17",10463.11,10463.11,10372.13,10372.13,66100],["2025-12-18",10417.62,10417.62,10281.15,10326.64,213200],["2025-12-19",10372.13,10372.13,10281.15,10326.64,104700],["2025-12-22",10372.13,10417.62,10326.64,10417.62,127500],["2025-12-23",10326.64,10417.62,10326.64,10417.62,115500],["2025-12-24",10417.62,10417.62,10326.64,10417.62,138400],["2025-12-25",10372.13,10463.11,10372.13,10417.62,96900],["2025-12-26",10417.62,10463.11,10281.15,10372.13,96700],["2025-12-29",10417.62,10417.62,10235.66,10372.13,168600],["2025-12-30",10372.13,10372.13,10326.64,10372.13,86300],["2025-12-31",10372.13,10463.11,10372.13,10372.13,101400],["2026-01-05",10372.13,10554.1,10326.64,10326.64,247700],["2026-01-06",10372.13,10463.11,10372.13,10417.62,119500],["2026-01-07",10463.11,10554.1,10417.62,10554.1,365100],["2026-01-08",10599.59,10645.08,10554.1,10645.08,132900],["2026-01-09",10554.1,10690.57,10554.1,10599.59,109100],["2026-01-12",10599.59,10690.57,10508.61,10599.59,130200],["2026-01-13",10599.59,10781.56,10554.1,10781.56,273900],["2026-01-14",10645.08,10918.03,10645.08,10827.05,388900],["2026-01-15",10918.03,11009.02,10736.07,10963.52,397900],["2026-01-16",10963.52,11100.0,10781.56,10827.05,530600],["2026-01-19",10963.52,10963.52,10781.56,10781.56,98600],["2026-01-20",10781.56,11009.02,10781.56,10918.03,435900],["2026-01-21",10918.03,10963.52,10645.08,10781.56,266000],["2026-01-22",10827.05,11190.98,10827.05,11009.02,589400],["2026-01-23",11009.02,11145.49,10827.05,10963.52,211000],["2026-01-26",10872.54,11054.51,10736.07,10736.07,262700],["2026-01-27",10872.54,10872.54,10736.07,10872.54,143900],["2026-01-28",10918.03,10918.03,10781.56,10781.56,146400],["2026-01-29",10736.07,10872.54,10690.57,10690.57,271200],["2026-01-30",10736.07,10827.05,10690.57,10736.07,117100],["2026-02-02",10736.07,10918.03,10736.07,10781.56,164000],["2026-02-03",10827.05,11281.97,10827.05,11190.98,1220200],["2026-02-04",11190.98,11600.41,11190.98,11418.44,803800],["2026-02-05",11463.93,11463.93,11009.02,11009.02,485900],["2026-02-06",10918.03,11009.02,10736.07,10736.07,600600],["2026-02-09",10827.05,11054.51,10736.07,10781.56,135900],["2026-02-10",10781.56,10827.05,10690.57,10736.07,212300],["2026-02-11",10736.07,10827.05,10690.57,10781.56,82600],["2026-02-12",10781.56,10827.05,10736.07,10827.05,44900],["2026-02-13",10827.05,10827.05,10690.57,10736.07,135600],["2026-02-23",10781.56,10918.03,10736.07,10918.03,149900],["2026-02-24",11009.02,11009.02,10872.54,10963.52,285400],["2026-02-25",10963.52,10963.52,10781.56,10872.54,345100],["2026-02-26",10918.03,10963.52,10872.54,10872.54,252100],["2026-02-27",10918.03,11418.44,10918.03,11145.49,699500],["2026-03-02",11827.87,11918.85,11645.9,11918.85,2914700],["2026-03-03",12282.79,12282.79,11691.39,12009.84,2314600],["2026-03-04",12601.23,12737.7,11554.92,12373.77,3213300],["2026-03-05",12100.82,12328.28,11554.92,11782.38,1696200],["2026-03-06",11827.87,11873.36,11418.44,11463.93,860800],["2026-03-09",11645.9,11736.89,10690.57,10690.57,2050900],["2026-03-10",10736.07,10963.52,10554.1,10872.54,857700],["2026-03-11",10872.54,11009.02,10781.56,11009.02,310600],["2026-03-12",10872.54,11190.98,10872.54,10918.03,226300],["2026-03-13",11100.0,11100.0,10827.05,10827.05,314600],["2026-03-16",10827.05,10872.54,10690.57,10827.05,377100],["2026-03-17",10918.03,10918.03,10781.56,10781.56,243000],["2026-03-18",10781.56,10872.54,10690.57,10872.54,265700],["2026-03-19",10827.05,10872.54,10690.57,10736.07,212000],["2026-03-20",10690.57,10781.56,10599.59,10599.59,345700],["2026-03-23",10554.1,10599.59,10326.64,10326.64,305600],["2026-03-24",10463.11,10599.59,10417.62,10508.61,242200],["2026-03-25",10736.07,10736.07,10599.59,10645.08,106300],["2026-03-26",10781.56,10781.56,10599.59,10690.57,113300],["2026-03-27",10736.07,10736.07,10599.59,10645.08,118900],["2026-03-30",10599.59,10645.08,10508.61,10599.59,186000],["2026-03-31",10599.59,10690.57,10554.1,10645.08,205700],["2026-04-01",10781.56,10781.56,10645.08,10645.08,165500],["2026-04-02",10599.59,10645.08,10599.59,10645.08,106900],["2026-04-03",10645.08,10645.08,10508.61,10554.1,147200],["2026-04-06",10645.08,10645.08,10554.1,10554.1,126000],["2026-04-07",10554.1,10599.59,10508.61,10554.1,59500],["2026-04-08",10599.59,10827.05,10599.59,10781.56,282300],["2026-04-09",10781.56,10781.56,10645.08,10645.08,148800],["2026-04-10",10690.57,10736.07,10599.59,10736.07,208200],["2026-04-13",10736.07,10781.56,10690.57,10736.07,95900],["2026-04-14",10736.07,10781.56,10690.57,10736.07,119900],["2026-04-15",10736.07,10827.05,10690.57,10690.57,175400],["2026-04-16",10736.07,10736.07,10599.59,10645.08,87400],["2026-04-17",10645.08,10781.56,10599.59,10645.08,136200],["2026-04-20",10645.08,10736.07,10645.08,10736.07,178000],["2026-04-21",10736.07,10963.52,10690.57,10918.03,415200],["2026-04-22",10918.03,10918.03,10781.56,10872.54,190700],["2026-04-23",10872.54,10918.03,10781.56,10872.54,262400],["2026-04-24",11009.02,11145.49,10872.54,11100.0,509000],["2026-04-28",11190.98,11190.98,10781.56,10918.03,174000],["2026-04-29",10963.52,11054.51,10827.05,10918.03,233900],["2026-05-04",11100.0,11100.0,10918.03,11009.02,131200],["2026-05-05",11009.02,11054.51,10872.54,11009.02,200900],["2026-05-06",11009.02,11054.51,10918.03,10963.52,214800],["2026-05-07",10918.03,10963.52,10872.54,10872.54,233200],["2026-05-08",10918.03,10963.52,10827.05,10872.54,170800],["2026-05-11",10872.54,10918.03,10827.05,10872.54,114700],["2026-05-12",10918.03,11009.02,10872.54,10918.03,125800],["2026-05-13",11009.02,11100.0,10963.52,11100.0,297500],["2026-05-14",11145.49,11236.48,11100.0,11145.49,244500],["2026-05-15",11236.48,11236.48,11100.0,11145.49,126700],["2026-05-18",11190.98,11190.98,11009.02,11100.0,131300],["2026-05-19",11100.0,11100.0,10918.03,10963.52,226800],["2026-05-20",10918.03,10963.52,10736.07,10781.56,175000],["2026-05-21",10781.56,10918.03,10781.56,10827.05,58300],["2026-05-22",10781.56,10872.54,10781.56,10781.56,63100],["2026-05-25",10781.56,10872.54,10781.56,10781.56,111900],["2026-05-26",10827.05,11054.51,10827.05,10918.03,178800],["2026-05-27",11100.0,11100.0,10918.03,11009.02,214300],["2026-05-28",11009.02,11054.51,10963.52,11009.02,107800],["2026-05-29",11009.02,11190.98,11009.02,11100.0,248800],["2026-06-01",11190.98,11190.98,11054.51,11100.0,125800],["2026-06-02",11054.51,11100.0,10963.52,11054.51,87200],["2026-06-03",11054.51,11100.0,10963.52,11009.02,374700],["2026-06-04",11100.0,11100.0,10963.52,11009.02,260500],["2026-06-05",11009.02,11100.0,10963.52,11054.51,277000],["2026-06-08",11100.0,11236.48,11009.02,11100.0,773800],["2026-06-09",11000.0,11200.0,10850.0,10950.0,222700],["2026-06-10",10700.0,10950.0,10700.0,10750.0,363400],["2026-06-11",10850.0,10850.0,10700.0,10700.0,107700],["2026-06-12",10700.0,10800.0,10700.0,10700.0,113700],["2026-06-15",10750.0,10800.0,10650.0,10750.0,93800],["2026-06-16",10700.0,10750.0,10650.0,10750.0,101700],["2026-06-17",10700.0,10750.0,10600.0,10700.0,166200],["2026-06-18",10700.0,10700.0,10600.0,10650.0,44300],["2026-06-19",10600.0,10700.0,10600.0,10600.0,75800],["2026-06-22",10600.0,10600.0,10500.0,10550.0,83000],["2026-06-23",10550.0,10600.0,10550.0,10550.0,115500],["2026-06-24",10550.0,10600.0,10500.0,10600.0,43500],["2026-06-25",10650.0,10650.0,10450.0,10500.0,110800],["2026-06-26",10600.0,10600.0,10450.0,10550.0,91300],["2026-06-29",10550.0,10550.0,10450.0,10500.0,32300],["2026-06-30",10600.0,10600.0,10450.0,10500.0,78200],["2026-07-01",10500.0,10600.0,10500.0,10550.0,45600],["2026-07-02",10550.0,10600.0,10550.0,10550.0,119600],["2026-07-03",10600.0,10700.0,10550.0,10600.0,178600],["2026-07-06",10650.0,10700.0,10500.0,10550.0,101400],["2026-07-07",10600.0,10600.0,10500.0,10550.0,42800],["2026-07-08",10600.0,10600.0,10500.0,10550.0,56000],["2026-07-09",10600.0,10600.0,10500.0,10550.0,40100],["2026-07-10",10600.0,10600.0,10450.0,10550.0,80300],["2026-07-13",10500.0,10550.0,10400.0,10400.0,104900],["2026-07-14",10450.0,10450.0,10200.0,10400.0,93200],["2026-07-15",10400.0,10400.0,10300.0,10300.0,24600],["2026-07-16",10300.0,10350.0,10150.0,10250.0,64800],["2026-07-17",10250.0,10250.0,10200.0,10200.0,34300],["2026-07-20",10000.0,10250.0,9990.0,10050.0,242300],["2026-07-21",10050.0,10100.0,10000.0,10100.0,91100],["2026-07-22",10200.0,10200.0,9990.0,10100.0,57000],["2026-07-23",10100.0,10100.0,9980.0,10050.0,66200],["2026-07-24",10350.0,10350.0,10200.0,10200.0,168500],["2026-07-27",10200.0,10350.0,10150.0,10150.0,68400],["2026-07-28",10100.0,10150.0,10050.0,10150.0,41900],["2026-07-29",10200.0,10250.0,10150.0,10200.0,23600],["2026-07-30",10150.0,10550.0,10150.0,10550.0,193300],["2026-07-31",10600.0,10600.0,10450.0,10450.0,13100],["2026-08-03",10600.0,10650.0,10450.0,10500.0,105300],["2026-08-04",10500.0,10500.0,10500.0,10500.0,62600],["2026-08-05",10500.0,10550.0,10400.0,10400.0,33700],["2026-08-06",10400.0,10500.0,10400.0,10450.0,11000],["2026-08-07",10450.0,10500.0,10400.0,10450.0,35600],["2026-08-10",10450.0,10600.0,10450.0,10600.0,56400],["2026-08-11",10600.0,10750.0,10550.0,10750.0,86400],["2026-08-12",10650.0,10700.0,10600.0,10650.0,49700],["2026-08-13",10650.0,10650.0,10500.0,10600.0,33900],["2026-08-14",10700.0,10700.0,10300.0,10600.0,121300],["2026-08-17",10550.0,10550.0,10400.0,10400.0,17000],["2026-08-18",10400.0,10450.0,10350.0,10400.0,27500],["2026-08-19",10450.0,10450.0,10350.0,10450.0,49100],["2026-08-20",10450.0,10500.0,10350.0,10400.0,49600],["2026-08-21",10400.0,10550.0,10350.0,10500.0,83400],["2026-08-24",10400.0,10550.0,10400.0,10450.0,44500],["2026-08-25",10400.0,10500.0,10400.0,10450.0,35600],["2026-08-26",10450.0,10450.0,10400.0,10450.0,28000],["2026-08-27",10450.0,10450.0,10400.0,10400.0,27400],["2026-08-28",10400.0,10500.0,10400.0,10400.0,27700],["2026-09-03",10450.0,10550.0,10450.0,10550.0,44600],["2026-09-04",10600.0,10650.0,10550.0,10600.0,44700],["2026-09-07",10600.0,10600.0,10500.0,10550.0,25100],["2026-09-08",10550.0,10600.0,10450.0,10600.0,58700],["2026-09-09",10600.0,10650.0,10450.0,10600.0,70300],["2026-09-10",10600.0,10600.0,10450.0,10550.0,45100],["2026-09-11",10550.0,10600.0,10300.0,10300.0,98000],["2026-09-14",10500.0,10500.0,10300.0,10300.0,67800],["2026-09-15",10400.0,10500.0,10300.0,10450.0,174100],["2026-09-16",10500.0,10850.0,10500.0,10800.0,815300],["2026-09-17",10800.0,10800.0,10650.0,10700.0,79500],["2026-09-18",10600.0,10900.0,10550.0,10550.0,346100],["2026-09-21",10650.0,10650.0,10500.0,10500.0,160500],["2026-09-22",10550.0,11000.0,10400.0,10900.0,390300],["2026-09-23",10850.0,11000.0,10650.0,10700.0,227800],["2026-09-24",10700.0,10950.0,10700.0,10750.0,283700],["2026-09-25",10700.0,10950.0,10700.0,10950.0,179900],["2026-09-28",10900.0,11150.0,10800.0,11050.0,579000],["2026-09-29",11100.0,11450.0,10950.0,11450.0,865900],["2026-09-30",11450.0,11600.0,11250.0,11250.0,515400],["2026-10-01",11250.0,11400.0,11050.0,11100.0,498600],["2026-10-02",11200.0,11400.0,11200.0,11250.0,634200]]}