{"sym":"AGR","index":false,"bars":[["2009-12-10",12871.38,14580.86,12871.38,12871.38,504100],["2009-12-11",12268.03,12268.03,12268.03,12268.03,58390],["2009-12-14",11664.69,12519.43,11664.69,11664.69,346050],["2009-12-15",11262.46,11664.69,11111.62,11111.62,134640],["2009-12-16",10558.55,10558.55,10558.55,10558.55,64820],["2009-12-17",10055.76,10960.78,10055.76,10809.95,336680],["2009-12-18",11312.74,11312.74,11312.74,11312.74,123610],["2009-12-21",11865.8,11865.8,11865.8,11865.8,10310],["2009-12-22",12418.87,12418.87,11363.01,12418.87,908170],["2009-12-23",12117.2,12569.71,12066.92,12117.2,214170],["2009-12-24",12066.92,12720.54,11966.36,12619.98,362380],["2009-12-25",13072.49,13223.33,12619.98,13223.33,395360],["2009-12-28",12569.71,13323.89,12569.71,12619.98,163320],["2009-12-29",12066.92,12569.71,12016.64,12016.64,156660],["2009-12-30",12569.71,12569.71,12016.64,12066.92,139110],["2009-12-31",12469.15,12569.71,11966.36,12066.92,207850],["2010-01-04",12318.31,12670.26,12318.31,12670.26,302470],["2010-01-05",13223.33,13273.61,12670.26,12770.82,528380],["2010-01-06",12619.98,13374.17,12469.15,13374.17,445200],["2010-01-07",14027.79,14027.79,13374.17,14027.79,582470],["2010-01-08",14681.42,14681.42,13374.17,13374.17,465330],["2010-01-11",13826.68,13876.96,13072.49,13575.28,284470],["2010-01-12",13474.72,13927.23,12921.66,12921.66,211180],["2010-01-13",12921.66,13273.61,12318.31,13273.61,216360],["2010-01-14",13776.4,13776.4,13323.89,13374.17,275580],["2010-01-15",13323.89,13374.17,12971.94,13072.49,200790],["2010-01-18",12569.71,12720.54,12418.87,12418.87,306720],["2010-01-19",11815.52,12066.92,11815.52,11815.52,974900],["2010-01-20",11363.01,11815.52,11363.01,11463.57,327050],["2010-01-21",11463.57,11765.24,11312.74,11564.13,201070],["2010-01-22",11161.9,11614.41,11161.9,11564.13,100710],["2010-01-25",11312.74,11564.13,11212.18,11513.85,72260],["2010-01-26",11564.13,12016.64,11564.13,12016.64,194690],["2010-01-27",11614.41,11916.08,11463.57,11463.57,95470],["2010-01-28",11463.57,11463.57,11111.62,11111.62,51400],["2010-01-29",11061.34,11161.9,10709.39,10860.23,99210],["2010-02-01",10759.67,10960.78,10759.67,10860.23,21410],["2010-02-02",10860.23,10860.23,10659.11,10809.95,115600],["2010-02-03",10809.95,11061.34,10809.95,11061.34,56860],["2010-02-04",11061.34,11312.74,10860.23,11061.34,23350],["2010-02-05",11061.34,11061.34,10759.67,10759.67,107160],["2010-02-08",11011.06,11011.06,10709.39,10709.39,24640],["2010-02-09",10508.27,10759.67,10458.0,10458.0,63980],["2010-02-10",10809.95,10860.23,10709.39,10759.67,13440],["2010-02-11",10860.23,10860.23,10860.23,10860.23,47720],["2010-02-12",10860.23,11312.74,10860.23,11262.46,61750],["2010-02-22",11564.13,11564.13,11262.46,11312.74,22350],["2010-02-23",11061.34,11111.62,10910.5,11061.34,13350],["2010-02-24",10659.11,10960.78,10659.11,10910.5,42360],["2010-02-25",11011.06,11111.62,10809.95,10860.23,34750],["2010-02-26",10860.23,10960.78,10759.67,10960.78,44840],["2010-03-01",10759.67,11161.9,10759.67,11061.34,64870],["2010-03-02",10910.5,11061.34,10809.95,10860.23,66750],["2010-03-03",11061.34,11061.34,10709.39,11011.06,27060],["2010-03-04",11513.85,11513.85,11061.34,11463.57,277580],["2010-03-05",11463.57,11463.57,11312.74,11312.74,58020],["2010-03-08",11765.24,11865.8,11564.13,11714.97,130550],["2010-03-09",11463.57,11714.97,11463.57,11513.85,45000],["2010-03-10",11363.01,11463.57,11061.34,11061.34,90200],["2010-03-11",11161.9,11161.9,10960.78,11061.34,65530],["2010-03-12",11312.74,11312.74,11061.34,11061.34,61910],["2010-03-15",11061.34,11212.18,10960.78,11011.06,98410],["2010-03-16",11513.85,11513.85,11463.57,11513.85,476510],["2010-03-17",11815.52,11865.8,11161.9,11161.9,107720],["2010-03-18",11312.74,11363.01,11111.62,11312.74,44240],["2010-03-19",11312.74,11413.29,11061.34,11161.9,93590],["2010-03-22",11111.62,11161.9,10960.78,10960.78,131010],["2010-03-23",11061.34,11061.34,10709.39,10709.39,54380],["2010-03-24",10709.39,11011.06,10709.39,11011.06,90790],["2010-03-25",10910.5,10960.78,10508.27,10558.55,125370],["2010-03-26",10759.67,10759.67,10307.16,10458.0,61700],["2010-03-29",10809.95,10809.95,10508.27,10508.27,41040],["2010-03-30",10357.44,10407.72,10106.04,10106.04,121040],["2010-03-31",10106.04,10407.72,10106.04,10206.6,42810],["2010-04-01",10307.16,10558.55,10206.6,10458.0,42620],["2010-04-02",10608.83,10608.83,10458.0,10458.0,39190],["2010-04-05",10357.44,10558.55,10307.16,10458.0,41930],["2010-04-06",10558.55,10659.11,10458.0,10458.0,83180],["2010-04-07",10407.72,10558.55,10407.72,10558.55,46610],["2010-04-08",10407.72,10558.55,10256.88,10357.44,131830],["2010-04-09",10357.44,10508.27,10357.44,10407.72,50660],["2010-04-12",10357.44,10357.44,10357.44,10357.44,67090],["2010-04-13",10407.72,10407.72,10307.16,10307.16,34570],["2010-04-14",10307.16,10307.16,10055.76,10256.88,33830],["2010-04-15",10256.88,10256.88,10156.32,10256.88,78230],["2010-04-16",10357.44,10458.0,10256.88,10357.44,43890],["2010-04-19",10206.6,10307.16,10156.32,10156.32,45600],["2010-04-20",10156.32,10307.16,10156.32,10307.16,74000],["2010-04-21",10206.6,10307.16,10156.32,10206.6,46090],["2010-04-22",10508.27,10709.39,10307.16,10709.39,173450],["2010-04-26",11212.18,11212.18,11212.18,11212.18,116180],["2010-04-27",11765.24,11765.24,11765.24,11765.24,77280],["2010-04-28",12318.31,12318.31,12318.31,12318.31,165070],["2010-04-29",12921.66,12921.66,12318.31,12469.15,789880],["2010-05-04",11916.08,12217.75,11865.8,11966.36,347950],["2010-05-05",11815.52,12016.64,11564.13,11614.41,282930],["2010-05-06",11714.97,12167.48,11614.41,12167.48,456270],["2010-05-07",12745.63,12745.63,12614.23,12745.63,576230],["2010-05-10",13008.42,13008.42,12220.03,12877.03,281780],["2010-05-11",12877.03,12877.03,12482.83,12482.83,230890],["2010-05-12",12220.03,12351.43,11891.54,11891.54,339570],["2010-05-13",12154.34,12154.34,11497.34,11628.74,150330],["2010-05-14",11628.74,11957.24,11628.74,11957.24,77920],["2010-05-17",12088.64,12088.64,11694.44,11694.44,78950],["2010-05-18",11497.34,11694.44,11365.95,11563.04,28960],["2010-05-19",11825.84,11825.84,11103.15,11103.15,84600],["2010-05-20",10643.26,11563.04,10643.26,11563.04,142580],["2010-05-21",11037.45,11168.85,11037.45,11037.45,203700],["2010-05-24",11168.85,11300.25,10971.75,11037.45,107730],["2010-05-25",10840.35,11234.55,10708.96,10840.35,221030],["2010-05-26",10971.75,11037.45,10840.35,10840.35,131490],["2010-05-27",10840.35,11103.15,10840.35,10906.05,79700],["2010-05-28",11365.95,11365.95,11103.15,11300.25,199290],["2010-05-31",11365.95,11365.95,11037.45,11037.45,66860],["2010-06-01",11103.15,11168.85,10840.35,10906.05,49360],["2010-06-02",10906.05,11103.15,10840.35,10971.75,62060],["2010-06-03",11037.45,11168.85,10971.75,11037.45,77510],["2010-06-04",11563.04,11563.04,11563.04,11563.04,567180],["2010-06-07",11628.74,11891.54,11431.65,11760.14,250520],["2010-06-08",11431.65,11760.14,11431.65,11563.04,77280],["2010-06-09",11760.14,11760.14,11365.95,11497.34,71620],["2010-06-10",11497.34,11497.34,11103.15,11103.15,64000],["2010-06-11",11168.85,11365.95,11103.15,11103.15,106820],["2010-06-14",11103.15,11168.85,11037.45,11103.15,143030],["2010-06-15",11234.55,11234.55,11037.45,11168.85,120910],["2010-06-16",11234.55,11431.65,11168.85,11300.25,181610],["2010-06-17",11563.04,11852.12,11563.04,11779.85,74110],["2010-06-18",11635.31,11635.31,11635.31,11635.31,148850],["2010-06-21",11779.85,11852.12,11707.58,11852.12,94480],["2010-06-22",11635.31,11852.12,11563.04,11707.58,115530],["2010-06-23",11563.04,11707.58,11563.04,11707.58,154510],["2010-06-24",11707.58,11707.58,11563.04,11635.31,101230],["2010-06-25",11418.51,11563.04,11273.97,11346.24,111460],["2010-06-28",11273.97,11490.77,11201.7,11273.97,29670],["2010-06-29",11418.51,11418.51,11201.7,11201.7,38340],["2010-06-30",11129.43,11129.43,10912.62,11057.16,72080],["2010-07-01",11129.43,11490.77,11057.16,11129.43,28270],["2010-07-02",11201.7,11273.97,11129.43,11129.43,65020],["2010-07-05",11129.43,11129.43,10840.35,10840.35,75230],["2010-07-06",10840.35,11057.16,10695.82,10695.82,76840],["2010-07-07",10984.89,10984.89,10695.82,10695.82,37080],["2010-07-08",10840.35,10912.62,10551.28,10551.28,39630],["2010-07-09",10406.74,10551.28,10334.47,10406.74,56750],["2010-07-12",10551.28,10912.62,10479.01,10912.62,86460],["2010-07-13",11201.7,11418.51,10984.89,11418.51,173280],["2010-07-14",11779.85,11779.85,11418.51,11490.77,96650],["2010-07-15",11201.7,11490.77,11057.16,11129.43,59560],["2010-07-16",10984.89,11129.43,10840.35,10840.35,46670],["2010-07-19",10623.55,10984.89,10623.55,10984.89,39660],["2010-07-20",10840.35,10840.35,10695.82,10768.08,44180],["2010-07-21",10695.82,10984.89,10695.82,10840.35,18570],["2010-07-22",10840.35,10840.35,10551.28,10551.28,22920],["2010-07-23",10551.28,10695.82,10551.28,10623.55,34950],["2010-07-26",10551.28,10623.55,10551.28,10551.28,20960],["2010-07-27",10551.28,10768.08,10479.01,10479.01,22760],["2010-07-28",10334.47,10623.55,10334.47,10479.01,31840],["2010-07-29",10262.2,10479.01,10262.2,10262.2,27920],["2010-07-30",10117.66,10551.28,10117.66,10406.74,45860],["2010-08-02",10334.47,10406.74,10334.47,10406.74,23800],["2010-08-03",10117.66,10551.28,10117.66,10406.74,18580],["2010-08-04",10189.93,10189.93,9973.13,9973.13,62950],["2010-08-05",9828.59,10045.39,9828.59,9900.86,23600],["2010-08-06",9828.59,10117.66,9756.32,9756.32,24650],["2010-08-09",9611.78,9900.86,9322.7,9322.7,114360],["2010-08-10",9178.17,9178.17,8889.09,9105.9,230810],["2010-08-11",9033.63,9322.7,8816.82,9322.7,170010],["2010-08-12",9322.7,9322.7,8889.09,8889.09,92650],["2010-08-13",8600.01,9105.9,8600.01,9105.9,84520],["2010-08-16",9250.43,9539.51,9105.9,9539.51,97630],["2010-08-17",9250.43,9684.05,9250.43,9250.43,44510],["2010-08-18",9105.9,9105.9,8816.82,9033.63,66190],["2010-08-19",8961.36,9033.63,8889.09,9033.63,25490],["2010-08-20",8889.09,8961.36,8744.55,8889.09,48040],["2010-08-23",8889.09,8889.09,8672.28,8672.28,20840],["2010-08-24",8527.74,8527.74,8238.67,8238.67,61400],["2010-08-25",8238.67,8238.67,7877.32,7877.32,82180],["2010-08-26",7732.79,8238.67,7732.79,7949.59,30960],["2010-08-27",7877.32,8310.94,7877.32,8310.94,77010],["2010-08-30",8672.28,8672.28,8672.28,8672.28,80190],["2010-08-31",8889.09,9105.9,8744.55,9105.9,132970],["2010-09-01",9322.7,9322.7,8961.36,9105.9,50530],["2010-09-06",9394.97,9539.51,9250.43,9467.24,151900],["2010-09-07",9178.17,9322.7,9033.63,9250.43,73960],["2010-09-08",9033.63,9033.63,8816.82,8889.09,59990],["2010-09-09",9250.43,9250.43,8889.09,9033.63,32230],["2010-09-10",9033.63,9250.43,8672.28,8672.28,29290],["2010-09-13",9033.63,9033.63,8310.94,8527.74,59380],["2010-09-14",8816.82,8816.82,8527.74,8600.01,12490],["2010-09-15",8600.01,8672.28,8238.67,8238.67,132980],["2010-09-16",8383.21,8527.74,8238.67,8455.48,27540],["2010-09-17",8455.48,8744.55,8238.67,8744.55,238190],["2010-09-20",8527.74,8672.28,8310.94,8455.48,139240],["2010-09-21",8383.21,8600.01,8238.67,8238.67,109630],["2010-09-22",8166.4,8310.94,8166.4,8238.67,72800],["2010-09-23",8166.4,8238.67,8021.86,8166.4,80540],["2010-09-24",8094.13,8166.4,8021.86,8094.13,139350],["2010-09-27",8166.4,8166.4,7949.59,7949.59,127510],["2010-09-28",7949.59,8094.13,7877.32,7949.59,129880],["2010-09-29",7949.59,7949.59,7805.05,7805.05,87380],["2010-09-30",7660.52,7805.05,7443.71,7660.52,114480],["2010-10-01",7805.05,7805.05,7588.25,7588.25,113370],["2010-10-04",7588.25,7588.25,7299.17,7299.17,168230],["2010-10-05",7371.44,7660.52,7299.17,7660.52,286250],["2010-10-06",8021.86,8021.86,8021.86,8021.86,24730],["2010-10-07",8383.21,8383.21,8238.67,8383.21,520670],["2010-10-08",8600.01,8744.55,8455.48,8744.55,1041480],["2010-10-11",8383.21,8744.55,8383.21,8455.48,168920],["2010-10-12",8455.48,8816.82,8238.67,8816.82,500160],["2010-10-13",9178.17,9250.43,8744.55,9250.43,953600],["2010-10-14",9539.51,9539.51,9250.43,9322.7,368220],["2010-10-15",9250.43,9684.05,9033.63,9539.51,476510],["2010-10-18",9467.24,9756.32,9467.24,9539.51,357820],["2010-10-19",9467.24,9467.24,9105.9,9250.43,433090],["2010-10-20",8961.36,9033.63,8816.82,8816.82,458600],["2010-10-21",8961.36,9105.9,8527.74,8961.36,164340],["2010-10-22",8961.36,9178.17,8961.36,9033.63,318710],["2010-10-25",9033.63,9178.17,8889.09,9105.9,90700],["2010-10-26",8961.36,9467.24,8961.36,9250.43,474160],["2010-10-27",9105.9,9250.43,8961.36,8961.36,135980],["2010-10-28",9033.63,9105.9,8816.82,8816.82,41830],["2010-10-29",8744.55,9033.63,8744.55,9033.63,107860],["2010-11-01",9105.9,9105.9,8816.82,8816.82,59660],["2010-11-02",8889.09,8889.09,8672.28,8744.55,236470],["2010-11-03",8744.55,8889.09,8672.28,8744.55,120750],["2010-11-04",8889.09,8961.36,8672.28,8816.82,39510],["2010-11-05",8961.36,9105.9,8889.09,9033.63,265720],["2010-11-08",8744.55,9105.9,8744.55,8889.09,67880],["2010-11-09",8889.09,8889.09,8600.01,8672.28,111300],["2010-11-10",8672.28,8889.09,8672.28,8744.55,151840],["2010-11-11",8816.82,8816.82,8527.74,8600.01,286380],["2010-11-12",8600.01,8600.01,8238.67,8310.94,334010],["2010-11-15",8310.94,8600.01,8094.13,8310.94,253450],["2010-11-16",8094.13,8310.94,8094.13,8310.94,163060],["2010-11-17",8455.48,8455.48,8166.4,8166.4,100000],["2010-11-18",8238.67,8527.74,8238.67,8310.94,225830],["2010-11-19",8455.48,8455.48,8166.4,8238.67,137150],["2010-11-22",8166.4,8166.4,8094.13,8094.13,181250],["2010-11-23",8310.94,8310.94,8094.13,8310.94,33240],["2010-11-24",8094.13,8310.94,8094.13,8094.13,99370],["2010-11-25",8238.67,8455.48,8238.67,8455.48,388970],["2010-11-26",8600.01,8744.55,8383.21,8600.01,320180],["2010-11-29",8527.74,8672.28,8527.74,8672.28,271150],["2010-11-30",9033.63,9105.9,9033.63,9105.9,512610],["2010-12-01",9105.9,9394.97,8744.55,9322.7,460290],["2010-12-02",9394.97,9756.32,9178.17,9611.78,498770],["2010-12-03",10045.39,10045.39,9322.7,10045.39,725670],["2010-12-06",10189.93,10479.01,10045.39,10479.01,780890],["2010-12-07",10479.01,10768.08,9973.13,9973.13,487120],["2010-12-08",9756.32,9973.13,9539.51,9539.51,1208800],["2010-12-09",9684.05,9973.13,9250.43,9394.97,166550],["2010-12-10",9756.32,9828.59,9611.78,9828.59,445120],["2010-12-13",10262.2,10262.2,10262.2,10262.2,258010],["2010-12-14",10695.82,10695.82,9828.59,10117.66,635720],["2010-12-15",10045.39,10406.74,9828.59,9828.59,303290],["2010-12-16",9756.32,9828.59,9467.24,9539.51,395070],["2010-12-17",9828.59,9973.13,9539.51,9900.86,193730],["2010-12-20",10117.66,10117.66,9611.78,9611.78,114860],["2010-12-21",9611.78,9900.86,9322.7,9900.86,389370],["2010-12-22",9611.78,9900.86,9611.78,9611.78,115680],["2010-12-23",9611.78,9756.32,9394.97,9539.51,141890],["2010-12-24",9467.24,9684.05,9467.24,9539.51,174990],["2010-12-27",9539.51,9611.78,9467.24,9539.51,130940],["2010-12-28",9539.51,9828.59,9467.24,9684.05,277740],["2010-12-29",9900.86,9900.86,9611.78,9684.05,64460],["2010-12-30",9684.05,9828.59,9611.78,9611.78,146490],["2010-12-31",9611.78,9684.05,9539.51,9611.78,139560],["2011-01-04",9756.32,9828.59,9611.78,9684.05,60240],["2011-01-05",9611.78,9684.05,9467.24,9467.24,215920],["2011-01-06",9394.97,9611.78,9394.97,9467.24,159350],["2011-01-07",9684.05,9684.05,9467.24,9539.51,50000],["2011-01-10",9539.51,9756.32,9467.24,9611.78,236460],["2011-01-11",9611.78,9684.05,9467.24,9467.24,141210],["2011-01-12",9467.24,9684.05,9467.24,9611.78,132340],["2011-01-13",9611.78,9756.32,9467.24,9684.05,133080],["2011-01-14",9684.05,9828.59,9611.78,9756.32,167200],["2011-01-17",9684.05,9828.59,9684.05,9756.32,125360],["2011-01-18",9900.86,9900.86,9756.32,9828.59,172100],["2011-01-19",9828.59,9973.13,9684.05,9684.05,124340],["2011-01-20",9539.51,9756.32,9539.51,9611.78,80030],["2011-01-21",9539.51,9756.32,9467.24,9467.24,79320],["2011-01-24",9467.24,9684.05,9322.7,9467.24,14610],["2011-01-25",9394.97,9394.97,9322.7,9322.7,42800],["2011-01-26",9394.97,9467.24,9322.7,9394.97,27100],["2011-01-27",9539.51,9539.51,9322.7,9394.97,60160],["2011-01-28",9394.97,9467.24,9178.17,9322.7,63510],["2011-02-08",9611.78,9611.78,9467.24,9539.51,2510],["2011-02-09",9611.78,9611.78,9394.97,9394.97,102110],["2011-02-10",9250.43,9467.24,9250.43,9394.97,13110],["2011-02-11",9394.97,9394.97,9250.43,9250.43,52940],["2011-02-14",9250.43,9322.7,9250.43,9322.7,20650],["2011-02-15",9250.43,9322.7,9178.17,9178.17,44110],["2011-02-16",9178.17,9178.17,8961.36,8961.36,21020],["2011-02-17",8961.36,8961.36,8889.09,8961.36,35470],["2011-02-18",8816.82,9105.9,8816.82,8961.36,25430],["2011-02-21",8672.28,8672.28,8527.74,8527.74,293800],["2011-02-22",8238.67,8744.55,8238.67,8310.94,90870],["2011-02-23",8527.74,8672.28,8238.67,8527.74,201880],["2011-02-24",8310.94,8527.74,8310.94,8527.74,110740],["2011-02-25",8527.74,8672.28,8383.21,8600.01,86910],["2011-02-28",8600.01,8600.01,8455.48,8527.74,73520],["2011-03-01",8383.21,8600.01,8383.21,8600.01,63720],["2011-03-02",8455.48,8527.74,8310.94,8310.94,159680],["2011-03-03",8166.4,8383.21,8021.86,8166.4,271480],["2011-03-04",8310.94,8310.94,8094.13,8094.13,202360],["2011-03-07",8166.4,8166.4,8094.13,8094.13,55300],["2011-03-08",8166.4,8166.4,8021.86,8021.86,82330],["2011-03-09",7949.59,8021.86,7877.32,8021.86,160970],["2011-03-10",7877.32,8310.94,7877.32,8310.94,132270],["2011-03-11",8383.21,8672.28,8383.21,8672.28,403350],["2011-03-14",8600.01,8600.01,8238.67,8238.67,157260],["2011-03-15",8094.13,8383.21,8094.13,8238.67,120520],["2011-03-16",8238.67,8310.94,8238.67,8238.67,137820],["2011-03-17",8238.67,8310.94,8166.4,8166.4,31480],["2011-03-18",8238.67,8383.21,8094.13,8383.21,144630],["2011-03-21",8527.74,8600.01,8383.21,8527.74,184820],["2011-03-22",8527.74,8527.74,8238.67,8383.21,88230],["2011-03-23",8238.67,8455.48,8238.67,8455.48,122210],["2011-03-24",8383.21,8527.74,8383.21,8455.48,153140],["2011-03-25",8383.21,8455.48,8310.94,8455.48,75800],["2011-03-28",8455.48,8527.74,8383.21,8455.48,15660],["2011-03-29",8455.48,8455.48,8238.67,8238.67,84820],["2011-03-30",8238.67,8310.94,8166.4,8238.67,78490],["2011-03-31",8166.4,8455.48,8166.4,8310.94,150910],["2011-04-01",8166.4,8383.21,8166.4,8310.94,107960],["2011-04-04",8094.13,8383.21,8094.13,8310.94,17840],["2011-04-05",8166.4,8310.94,8166.4,8166.4,100140],["2011-04-06",8166.4,8383.21,8166.4,8383.21,91350],["2011-04-07",8383.21,8383.21,8166.4,8166.4,188110],["2011-04-08",8166.4,8310.94,8166.4,8166.4,71150],["2011-04-13",8166.4,8238.67,8094.13,8166.4,53150],["2011-04-14",8094.13,8238.67,8094.13,8094.13,174280],["2011-04-15",8310.94,8310.94,8094.13,8094.13,30960],["2011-04-18",8094.13,8310.94,7949.59,8310.94,396180],["2011-04-19",8166.4,8166.4,7949.59,7949.59,178450],["2011-04-20",8021.86,8021.86,7949.59,7949.59,45220],["2011-04-21",7949.59,8094.13,7949.59,7949.59,73980],["2011-04-22",7949.59,8094.13,7805.05,7877.32,25780],["2011-04-25",7949.59,8094.13,7877.32,8021.86,76990],["2011-04-26",7949.59,8094.13,7949.59,7949.59,63160],["2011-04-27",8021.86,8021.86,7732.79,7732.79,62040],["2011-04-28",7877.32,7949.59,7732.79,7805.05,54890],["2011-04-29",7949.59,7949.59,7660.52,7877.32,70130],["2011-05-04",7949.59,7949.59,7732.79,7732.79,69490],["2011-05-05",7877.32,7877.32,7588.25,7805.05,42690],["2011-05-06",7732.79,7877.32,7732.79,7732.79,10540],["2011-05-09",7805.05,7877.32,7805.05,7805.05,71160],["2011-05-10",7877.32,7949.59,7877.32,7949.59,125610],["2011-05-11",7949.59,7949.59,7732.79,7805.05,61170],["2011-05-12",7805.05,7877.32,7660.52,7805.05,12570],["2011-05-13",7805.05,7805.05,7660.52,7805.05,41980],["2011-05-16",7805.05,7805.05,7660.52,7660.52,20070],["2011-05-17",7805.05,7805.05,7443.71,7443.71,71790],["2011-05-18",7588.25,7588.25,7226.9,7443.71,44170],["2011-05-19",7443.71,7515.98,7226.9,7515.98,22180],["2011-05-20",7515.98,7805.05,7443.71,7660.52,78130],["2011-05-23",7660.52,7660.52,7443.71,7515.98,20720],["2011-05-24",7443.71,7443.71,7226.9,7371.44,29900],["2011-05-25",7082.36,7515.98,7010.1,7371.44,52750],["2011-05-26",7010.1,7515.98,7010.1,7515.98,76900],["2011-05-27",7515.98,7515.98,7226.9,7515.98,12410],["2011-05-30",7588.25,7588.25,7299.17,7515.98,33590],["2011-05-31",7588.25,7588.25,7154.63,7154.63,97630],["2011-06-01",7299.17,7443.71,7154.63,7443.71,38490],["2011-06-02",7515.98,7660.52,7371.44,7515.98,78790],["2011-06-03",7588.25,7588.25,7299.17,7299.17,52340],["2011-06-06",7371.44,7371.44,7226.9,7371.44,16260],["2011-06-07",7082.36,7371.44,7082.36,7371.44,29080],["2011-06-08",7371.44,7371.44,7154.63,7226.9,24970],["2011-06-09",7154.63,7371.44,7154.63,7371.44,14720],["2011-06-10",7371.44,7443.71,7299.17,7443.71,40390],["2011-06-13",7443.71,7443.71,7226.9,7443.71,7760],["2011-06-14",7443.71,7443.71,7226.9,7443.71,16300],["2011-06-15",7082.36,7371.44,7082.36,7226.9,37750],["2011-06-16",7154.63,7226.9,7082.36,7226.9,23790],["2011-06-17",7226.9,7226.9,7010.1,7154.63,19690],["2011-06-20",7154.63,7226.9,7010.1,7226.9,15750],["2011-06-21",7371.44,7371.44,7010.1,7371.44,12740],["2011-06-22",7371.44,7371.44,7154.63,7299.17,14920],["2011-06-23",7371.44,7371.44,7299.17,7299.17,6520],["2011-06-24",7082.36,7226.9,7082.36,7226.9,17130],["2011-06-27",7226.9,7299.17,7010.1,7299.17,23170],["2011-06-28",6937.83,7226.9,6937.83,7082.36,22100],["2011-06-29",7082.36,7154.63,6937.83,7082.36,25390],["2011-06-30",7082.36,7082.36,6793.29,6793.29,123180],["2011-07-01",6937.83,7082.36,6504.21,7082.36,44680],["2011-07-04",7226.9,7299.17,6793.29,7226.9,89000],["2011-07-05",7226.9,7226.9,6865.56,7226.9,79470],["2011-07-06",7154.63,7226.9,6865.56,6865.56,56660],["2011-07-07",6865.56,7010.1,6648.75,7010.1,7820],["2011-07-08",7010.1,7010.1,6721.02,6937.83,21150],["2011-07-11",6865.56,6937.83,6865.56,6937.83,1590],["2011-07-12",6793.29,7082.36,6648.75,7082.36,41490],["2011-07-13",6865.56,7082.36,6865.56,7082.36,8030],["2011-07-14",7010.1,7082.36,6937.83,7082.36,56460],["2011-07-15",7082.36,7082.36,6865.56,6865.56,4110],["2011-07-18",6721.02,6865.56,6648.75,6865.56,8610],["2011-07-19",6648.75,6721.02,6576.48,6721.02,36750],["2011-07-20",6504.21,6576.48,6504.21,6504.21,20590],["2011-07-21",6359.67,6648.75,6359.67,6648.75,130],["2011-07-22",6359.67,6504.21,6359.67,6359.67,25020],["2011-07-25",6142.87,6142.87,6070.6,6070.6,35780],["2011-07-26",5781.52,5926.06,5781.52,5781.52,32020],["2011-07-27",5781.52,5781.52,5564.71,5781.52,15890],["2011-07-28",5564.71,5781.52,5492.45,5492.45,12280],["2011-07-29",5347.91,5564.71,5275.64,5564.71,15460],["2011-08-01",5781.52,5781.52,5781.52,5781.52,16410],["2011-08-02",6070.6,6070.6,5781.52,5998.33,3180],["2011-08-03",5998.33,5998.33,5709.25,5853.79,1870],["2011-08-04",5998.33,5998.33,5853.79,5998.33,7590],["2011-08-05",5998.33,5998.33,5781.52,5998.33,5490],["2011-08-08",5709.25,5781.52,5709.25,5709.25,2850],["2011-08-09",5492.45,5781.52,5492.45,5492.45,4230],["2011-08-10",5564.71,5709.25,5347.91,5709.25,960],["2011-08-11",5492.45,5636.98,5492.45,5492.45,5340],["2011-08-12",5636.98,5636.98,5275.64,5420.18,8050],["2011-08-15",5420.18,5564.71,5203.37,5564.71,15030],["2011-08-16",5564.71,5636.98,5420.18,5564.71,1860],["2011-08-17",5636.98,5636.98,5347.91,5636.98,3590],["2011-08-18",5709.25,5709.25,5636.98,5636.98,8470],["2011-08-19",5420.18,5636.98,5420.18,5636.98,19960],["2011-08-22",5420.18,5709.25,5420.18,5709.25,16170],["2011-08-23",5564.71,5709.25,5564.71,5636.98,11730],["2011-08-24",5709.25,5709.25,5636.98,5636.98,8410],["2011-08-25",5564.71,5564.71,5564.71,5564.71,5720],["2011-08-26",5636.98,5636.98,5564.71,5564.71,4560],["2011-08-29",5636.98,5709.25,5564.71,5709.25,6590],["2011-08-30",5781.52,5853.79,5709.25,5781.52,11250],["2011-08-31",5564.71,5926.06,5564.71,5926.06,14140],["2011-09-01",5998.33,6215.14,5998.33,6215.14,62600],["2011-09-05",6504.21,6504.21,6215.14,6504.21,50790],["2011-09-06",6504.21,6504.21,6287.41,6359.67,3230],["2011-09-07",6359.67,6648.75,6359.67,6648.75,10270],["2011-09-08",6648.75,6937.83,6648.75,6648.75,33420],["2011-09-09",6504.21,6576.48,6359.67,6359.67,27760],["2011-09-12",6142.87,6359.67,6070.6,6215.14,27000],["2011-09-13",6431.94,6431.94,6142.87,6359.67,80260],["2011-09-14",6215.14,6504.21,6142.87,6142.87,31400],["2011-09-15",6142.87,6215.14,5853.79,6215.14,24990],["2011-09-16",5998.33,5998.33,5926.06,5926.06,26090],["2011-09-19",5926.06,6215.14,5781.52,6215.14,14910],["2011-09-20",6215.14,6215.14,5926.06,5926.06,12070],["2011-09-21",6070.6,6070.6,5781.52,5853.79,1950],["2011-09-22",5926.06,6070.6,5709.25,5998.33,13510],["2011-09-23",5998.33,5998.33,5781.52,5998.33,2440],["2011-09-26",6070.6,6070.6,5853.79,5998.33,1120],["2011-09-27",5998.33,6070.6,5998.33,6070.6,4040],["2011-09-28",6070.6,6070.6,5998.33,6070.6,4020],["2011-09-29",5853.79,6142.87,5853.79,6070.6,21410],["2011-09-30",6142.87,6142.87,6070.6,6142.87,19290],["2011-10-03",6215.14,6215.14,5998.33,6215.14,23830],["2011-10-04",6142.87,6287.41,6142.87,6287.41,146950],["2011-10-05",6215.14,6287.41,5998.33,5998.33,142190],["2011-10-06",6235.11,6235.11,6156.18,6156.18,119550],["2011-10-07",6314.03,6314.03,6077.25,6314.03,110150],["2011-10-10",6314.03,6314.03,5998.33,5998.33,23210],["2011-10-11",6156.18,6235.11,5998.33,6235.11,6460],["2011-10-12",6077.25,6314.03,6077.25,6314.03,4320],["2011-10-13",6314.03,6314.03,5998.33,6156.18,4380],["2011-10-14",6156.18,6156.18,5998.33,6156.18,3940],["2011-10-17",6156.18,6156.18,6156.18,6156.18,8470],["2011-10-18",6156.18,6156.18,5919.4,5998.33,11770],["2011-10-19",5919.4,5998.33,5761.55,5761.55,10010],["2011-10-20",5919.4,5998.33,5840.48,5998.33,16220],["2011-10-21",5998.33,6156.18,5919.4,6077.25,3690],["2011-10-24",6156.18,6156.18,5919.4,6077.25,4040],["2011-10-25",5919.4,5998.33,5919.4,5998.33,7080],["2011-10-26",5919.4,5998.33,5761.55,5998.33,3620],["2011-10-27",5840.48,5919.4,5761.55,5761.55,26240],["2011-10-28",5840.48,5919.4,5840.48,5919.4,14950],["2011-10-31",5682.63,5919.4,5682.63,5682.63,38270],["2011-11-01",5682.63,5761.55,5524.78,5682.63,10200],["2011-11-02",5524.78,5919.4,5524.78,5761.55,10180],["2011-11-03",5524.78,5761.55,5524.78,5761.55,19190],["2011-11-04",5682.63,5761.55,5682.63,5761.55,1290],["2011-11-07",5682.63,5840.48,5603.7,5761.55,32210],["2011-11-08",5603.7,5761.55,5603.7,5603.7,580],["2011-11-09",5603.7,5682.63,5366.93,5603.7,7100],["2011-11-10",5603.7,5603.7,5603.7,5603.7,4010],["2011-11-11",5524.78,5524.78,5366.93,5366.93,1050],["2011-11-14",5130.15,5130.15,5130.15,5130.15,4540],["2011-11-15",4893.37,5130.15,4893.37,4893.37,5560],["2011-11-16",4814.45,4893.37,4656.6,4735.52,19970],["2011-11-17",4577.67,4577.67,4498.75,4498.75,20480],["2011-11-18",4340.9,4340.9,4340.9,4340.9,29000],["2011-11-21",4183.05,4261.97,4183.05,4183.05,15250],["2011-11-22",4104.12,4261.97,4025.19,4104.12,19440],["2011-11-23",4104.12,4183.05,4104.12,4183.05,16160],["2011-11-24",4104.12,4104.12,4025.19,4025.19,72790],["2011-11-25",3867.34,4183.05,3867.34,4183.05,23250],["2011-11-28",4025.19,4183.05,4025.19,4025.19,43040],["2011-11-29",3867.34,3946.27,3867.34,3867.34,66720],["2011-11-30",3867.34,3867.34,3709.49,3709.49,22000],["2011-12-01",3709.49,3709.49,3551.64,3551.64,16130],["2011-12-02",3472.72,3709.49,3393.79,3709.49,118560],["2011-12-05",3867.34,3867.34,3867.34,3867.34,1280],["2011-12-06",4025.19,4025.19,4025.19,4025.19,61980],["2011-12-07",4183.05,4183.05,4025.19,4183.05,94180],["2011-12-08",4340.9,4340.9,4340.9,4340.9,67590],["2011-12-09",4498.75,4498.75,4498.75,4498.75,89290],["2011-12-12",4498.75,4577.67,4340.9,4340.9,50940],["2011-12-13",4183.05,4419.82,4183.05,4183.05,70590],["2011-12-14",4104.12,4104.12,4025.19,4025.19,18830],["2011-12-15",3867.34,3867.34,3867.34,3867.34,8840],["2011-12-16",3867.34,4025.19,3867.34,3946.27,58640],["2011-12-19",3867.34,4025.19,3788.42,4025.19,25030],["2011-12-20",3946.27,3946.27,3867.34,3867.34,35720],["2011-12-21",3709.49,4025.19,3709.49,4025.19,12100],["2011-12-22",3946.27,4025.19,3867.34,3867.34,58800],["2011-12-23",3867.34,3867.34,3709.49,3709.49,67000],["2011-12-26",3551.64,3709.49,3551.64,3709.49,75610],["2011-12-27",3551.64,3630.57,3551.64,3551.64,46560],["2011-12-28",3472.72,3709.49,3472.72,3630.57,31240],["2011-12-29",3630.57,3709.49,3472.72,3472.72,60180],["2011-12-30",3472.72,3472.72,3314.87,3472.72,78240],["2012-01-03",3472.72,3551.64,3472.72,3551.64,29000],["2012-01-04",3472.72,3472.72,3393.79,3393.79,20020],["2012-01-05",3551.64,3551.64,3393.79,3472.72,58970],["2012-01-06",3472.72,3472.72,3393.79,3472.72,91280],["2012-01-09",3472.72,3551.64,3393.79,3472.72,93000],["2012-01-10",3551.64,3630.57,3472.72,3630.57,47960],["2012-01-11",3630.57,3788.42,3630.57,3709.49,49880],["2012-01-12",3867.34,3867.34,3867.34,3867.34,50020],["2012-01-13",4025.19,4025.19,4025.19,4025.19,14020],["2012-01-16",4183.05,4183.05,4025.19,4183.05,102270],["2012-01-17",4104.12,4104.12,4025.19,4025.19,91460],["2012-01-18",3946.27,3946.27,3867.34,3867.34,68120],["2012-01-19",3788.42,4025.19,3788.42,4025.19,60420],["2012-01-20",4104.12,4183.05,3946.27,4183.05,98640],["2012-01-30",4183.05,4340.9,4183.05,4340.9,26260],["2012-01-31",4340.9,4340.9,4183.05,4183.05,149660],["2012-02-01",4183.05,4183.05,4025.19,4183.05,164840],["2012-02-02",4183.05,4340.9,4183.05,4340.9,179190],["2012-02-03",4498.75,4498.75,4340.9,4419.82,202910],["2012-02-06",4419.82,4419.82,4261.97,4340.9,442430],["2012-02-07",4261.97,4340.9,4183.05,4183.05,228020],["2012-02-08",4261.97,4340.9,4183.05,4340.9,211330],["2012-02-09",4340.9,4419.82,4340.9,4340.9,214360],["2012-02-10",4340.9,4340.9,4183.05,4183.05,109670],["2012-02-13",4025.19,4261.97,4025.19,4025.19,29920],["2012-02-14",4025.19,4183.05,3946.27,4183.05,19730],["2012-02-15",4104.12,4183.05,4025.19,4025.19,52990],["2012-02-16",4025.19,4104.12,3946.27,4104.12,63660],["2012-02-17",4183.05,4183.05,4025.19,4183.05,15260],["2012-02-20",4261.97,4340.9,4261.97,4340.9,46300],["2012-02-21",4498.75,4498.75,4183.05,4183.05,78140],["2012-02-22",4261.97,4340.9,4104.12,4340.9,85220],["2012-02-23",4498.75,4498.75,4419.82,4498.75,198810],["2012-02-24",4577.67,4656.6,4577.67,4577.67,190270],["2012-02-27",4577.67,4735.52,4577.67,4735.52,70530],["2012-02-28",4972.3,4972.3,4814.45,4814.45,252070],["2012-02-29",4814.45,4893.37,4656.6,4893.37,155340],["2012-03-01",4972.3,4972.3,4814.45,4893.37,124950],["2012-03-02",4972.3,5130.15,4972.3,5130.15,131970],["2012-03-05",5366.93,5366.93,5366.93,5366.93,90750],["2012-03-06",5603.7,5603.7,5603.7,5603.7,363960],["2012-03-07",5840.48,5840.48,5603.7,5840.48,328590],["2012-03-08",6077.25,6077.25,6077.25,6077.25,313220],["2012-03-09",6235.11,6235.11,5840.48,5840.48,233910],["2012-03-12",5840.48,5840.48,5603.7,5603.7,52130],["2012-03-13",5366.93,5682.63,5366.93,5603.7,261000],["2012-03-14",5682.63,5682.63,5366.93,5366.93,170100],["2012-03-15",5209.08,5603.7,5130.15,5603.7,280910],["2012-03-16",5840.48,5840.48,5761.55,5840.48,172680],["2012-03-19",5840.48,6077.25,5761.55,6077.25,185320],["2012-03-20",6314.03,6314.03,6156.18,6314.03,209850],["2012-03-21",6629.73,6629.73,6550.81,6629.73,99850],["2012-03-22",6945.43,6945.43,6866.51,6945.43,288690],["2012-03-23",7261.13,7261.13,7103.28,7261.13,374630],["2012-03-26",7576.84,7576.84,7497.91,7576.84,290060],["2012-03-27",7892.54,7892.54,7655.76,7734.69,624320],["2012-03-28",7418.99,7734.69,7418.99,7655.76,323870],["2012-03-29",7813.61,7813.61,7340.06,7340.06,173510],["2012-03-30",7024.36,7103.28,7024.36,7024.36,174580],["2012-04-03",6787.58,7340.06,6708.66,7340.06,280250],["2012-04-04",7024.36,7497.91,7024.36,7024.36,187780],["2012-04-05",7024.36,7261.13,6787.58,7182.21,91600],["2012-04-06",7340.06,7340.06,7103.28,7182.21,93530],["2012-04-09",7261.13,7261.13,7182.21,7261.13,139710],["2012-04-10",7340.06,7418.99,7182.21,7340.06,179590],["2012-04-11",7418.99,7497.91,7340.06,7418.99,191670],["2012-04-12",7418.99,7576.84,7182.21,7418.99,272390],["2012-04-13",7340.06,7418.99,7103.28,7340.06,270580],["2012-04-16",7340.06,7655.76,7261.13,7655.76,414740],["2012-04-17",7813.61,7971.46,7813.61,7971.46,381710],["2012-04-18",8287.16,8366.09,8050.39,8208.24,369610],["2012-04-19",7892.54,7892.54,7813.61,7813.61,287180],["2012-04-20",7497.91,7655.76,7497.91,7497.91,489260],["2012-04-23",7340.06,7655.76,7340.06,7340.06,140840],["2012-04-24",7418.99,7418.99,7182.21,7418.99,150010],["2012-04-25",7655.76,7734.69,7497.91,7734.69,189590],["2012-04-26",7892.54,7892.54,7418.99,7418.99,144890],["2012-04-27",7261.13,7497.91,7261.13,7261.13,675940],["2012-05-02",7418.99,7418.99,7182.21,7261.13,110350],["2012-05-03",7182.21,7340.06,7024.36,7103.28,148150],["2012-05-04",7261.13,7418.99,7261.13,7418.99,188440],["2012-05-07",7734.69,7734.69,7655.76,7734.69,450530],["2012-05-08",8050.39,8050.39,7971.46,8050.39,935840],["2012-05-09",8129.31,8208.24,7892.54,8050.39,511530],["2012-05-10",8050.39,8050.39,7734.69,7892.54,295170],["2012-05-11",7892.54,7892.54,7497.91,7497.91,247170],["2012-05-14",7576.84,7576.84,7182.21,7182.21,401630],["2012-05-15",7024.36,7261.13,6945.43,6945.43,329250],["2012-05-16",7261.13,7261.13,6866.51,7103.28,219410],["2012-05-17",7103.28,7340.06,6945.43,6945.43,134810],["2012-05-18",6787.58,6945.43,6629.73,6629.73,202090],["2012-05-21",6787.58,6945.43,6787.58,6945.43,68690],["2012-05-22",7182.21,7182.21,6945.43,6945.43,35960],["2012-05-23",6945.43,6945.43,6629.73,6629.73,90800],["2012-05-24",6629.73,6787.58,6314.03,6314.03,107960],["2012-05-25",6629.73,6629.73,6314.03,6629.73,145430],["2012-05-28",6945.43,6945.43,6708.66,6945.43,102310],["2012-05-29",6629.73,6945.43,6629.73,6708.66,20910],["2012-05-30",6945.43,6945.43,6550.81,6550.81,66700],["2012-05-31",6629.73,6629.73,6235.11,6314.03,164820],["2012-06-01",6471.88,6550.81,6314.03,6314.03,98780],["2012-06-04",6314.03,6314.03,5998.33,5998.33,183330],["2012-06-05",5919.4,6235.11,5919.4,6235.11,86820],["2012-06-06",6077.25,6392.96,6077.25,6392.96,75610],["2012-06-07",6550.81,6708.66,6471.88,6708.66,199280],["2012-06-08",6945.43,6945.43,6629.73,6629.73,121060],["2012-06-11",6629.73,6787.58,6550.81,6708.66,45730],["2012-06-12",6629.73,6629.73,6392.96,6392.96,79700],["2012-06-13",6392.96,6471.88,6314.03,6471.88,83730],["2012-06-14",6471.88,6471.88,6392.96,6392.96,41960],["2012-06-15",6392.96,6629.73,6392.96,6550.81,52580],["2012-06-18",6550.81,6787.58,6550.81,6629.73,35040],["2012-06-19",6471.88,6550.81,6314.03,6314.03,113250],["2012-06-20",6392.96,6471.88,6314.03,6471.88,34260],["2012-06-21",6471.88,6471.88,6314.03,6314.03,31570],["2012-06-22",6314.03,6314.03,6235.11,6314.03,50780],["2012-06-25",6314.03,6392.96,5998.33,6077.25,56710],["2012-06-26",5998.33,5998.33,5840.48,5840.48,83900],["2012-06-27",5840.48,5998.33,5840.48,5840.48,30000],["2012-06-28",5840.48,5840.48,5603.7,5682.63,38670],["2012-06-29",5682.63,5761.55,5603.7,5603.7,103280],["2012-07-02",5682.63,5761.55,5603.7,5603.7,22620],["2012-07-03",5761.55,5761.55,5366.93,5366.93,59800],["2012-07-04",5366.93,5524.78,5130.15,5130.15,60740],["2012-07-05",5130.15,5366.93,4893.37,5366.93,357950],["2012-07-06",5366.93,5445.85,5288.0,5366.93,609053],["2012-07-09",5366.93,5366.93,5130.15,5130.15,72700],["2012-07-10",4893.37,5130.15,4893.37,5130.15,72970],["2012-07-11",5130.15,5209.08,5051.22,5209.08,20530],["2012-07-12",5288.0,5445.85,5288.0,5445.85,121770],["2012-07-13",5366.93,5682.63,5366.93,5682.63,75380],["2012-07-16",5682.63,5919.4,5603.7,5761.55,158070],["2012-07-17",5840.48,5998.33,5682.63,5919.4,86740],["2012-07-18",5840.48,5998.33,5761.55,5840.48,108330],["2012-07-19",5840.48,5998.33,5603.7,5919.4,164210],["2012-07-20",5840.48,6156.18,5840.48,5840.48,118340],["2012-07-23",5840.48,5919.4,5603.7,5603.7,122830],["2012-07-24",5524.78,5603.7,5366.93,5603.7,84320],["2012-07-25",5445.85,5761.55,5445.85,5445.85,26810],["2012-07-26",5524.78,5682.63,5445.85,5682.63,34840],["2012-07-27",5761.55,5761.55,5524.78,5524.78,39620],["2012-07-30",5524.78,5761.55,5445.85,5761.55,32960],["2012-07-31",5761.55,5761.55,5524.78,5682.63,47010],["2012-08-01",5524.78,5603.7,5524.78,5524.78,20540],["2012-08-02",5445.85,5603.7,5445.85,5445.85,51400],["2012-08-03",5524.78,5603.7,5366.93,5366.93,28520],["2012-08-06",5445.85,5603.7,5445.85,5603.7,95850],["2012-08-07",5682.63,5682.63,5524.78,5603.7,39790],["2012-08-08",5682.63,5682.63,5603.7,5682.63,46980],["2012-08-09",5840.48,5840.48,5682.63,5761.55,123310],["2012-08-10",5682.63,5761.55,5603.7,5603.7,83690],["2012-08-13",5603.7,5603.7,5524.78,5524.78,36970],["2012-08-14",5603.7,5603.7,5524.78,5603.7,51360],["2012-08-15",5603.7,5682.63,5524.78,5682.63,37930],["2012-08-16",5682.63,5682.63,5524.78,5603.7,43500],["2012-08-17",5603.7,5682.63,5524.78,5682.63,87810],["2012-08-20",5682.63,5761.55,5524.78,5682.63,56050],["2012-08-21",5603.7,5603.7,5445.85,5445.85,156470],["2012-08-22",5209.08,5445.85,5209.08,5209.08,93540],["2012-08-23",4972.3,4972.3,4972.3,4972.3,24700],["2012-08-24",4735.52,5209.08,4735.52,5051.22,235550],["2012-08-27",4814.45,4814.45,4814.45,4814.45,83600],["2012-08-28",4735.52,4735.52,4577.67,4735.52,70920],["2012-08-29",4893.37,4972.3,4814.45,4893.37,43090],["2012-08-30",4893.37,4972.3,4814.45,4972.3,29830],["2012-08-31",4814.45,4972.3,4735.52,4735.52,67730],["2012-09-04",4656.6,4814.45,4656.6,4656.6,50810],["2012-09-05",4656.6,4814.45,4577.67,4577.67,82620],["2012-09-06",4656.6,4656.6,4498.75,4577.67,12140],["2012-09-07",4656.6,4735.52,4577.67,4577.67,172940],["2012-09-10",4656.6,4656.6,4419.82,4419.82,49660],["2012-09-11",4419.82,4419.82,4261.97,4340.9,69620],["2012-09-12",4419.82,4498.75,4419.82,4498.75,16470],["2012-09-13",4577.67,4577.67,4340.9,4577.67,42000],["2012-09-14",4577.67,4735.52,4577.67,4735.52,138710],["2012-09-17",4893.37,4893.37,4656.6,4735.52,27050],["2012-09-18",4735.52,4735.52,4498.75,4498.75,40420],["2012-09-19",4340.9,4419.82,4340.9,4340.9,79560],["2012-09-20",4261.97,4340.9,4183.05,4183.05,103970],["2012-09-21",4104.12,4261.97,4104.12,4261.97,79600],["2012-09-24",4183.05,4261.97,4104.12,4261.97,33900],["2012-09-25",4183.05,4261.97,4104.12,4183.05,33140],["2012-09-26",4183.05,4261.97,4025.19,4261.97,50890],["2012-09-27",4183.05,4183.05,4104.12,4104.12,44520],["2012-09-28",3946.27,4183.05,3946.27,4104.12,7540],["2012-10-01",4104.12,4183.05,3946.27,3946.27,61380],["2012-10-02",4025.19,4025.19,3867.34,3946.27,26110],["2012-10-03",3946.27,4104.12,3946.27,4104.12,65400],["2012-10-04",4104.12,4104.12,3946.27,3946.27,13000],["2012-10-05",3946.27,4025.19,3867.34,3867.34,17360],["2012-10-08",3946.27,4025.19,3946.27,4025.19,64470],["2012-10-09",3946.27,4104.12,3946.27,4104.12,33680],["2012-10-10",4025.19,4104.12,3946.27,4104.12,49690],["2012-10-11",4183.05,4261.97,4025.19,4025.19,113150],["2012-10-12",4025.19,4183.05,4025.19,4183.05,29260],["2012-10-15",4183.05,4183.05,4025.19,4104.12,42890],["2012-10-16",4183.05,4261.97,4104.12,4261.97,91370],["2012-10-17",4261.97,4261.97,4104.12,4183.05,41540],["2012-10-18",4261.97,4261.97,4104.12,4183.05,18660],["2012-10-19",4183.05,4183.05,4025.19,4025.19,73970],["2012-10-22",4183.05,4183.05,3946.27,3946.27,18200],["2012-10-23",4025.19,4025.19,3946.27,4025.19,10590],["2012-10-24",4025.19,4025.19,3946.27,3946.27,16150],["2012-10-25",3946.27,3946.27,3788.42,3788.42,49650],["2012-10-26",3788.42,3946.27,3788.42,3946.27,12510],["2012-10-29",4025.19,4025.19,3946.27,4025.19,6630],["2012-10-30",3946.27,4025.19,3946.27,4025.19,1810],["2012-10-31",4025.19,4025.19,3946.27,4025.19,10240],["2012-11-01",3946.27,4025.19,3946.27,4025.19,25950],["2012-11-02",3867.34,3946.27,3867.34,3867.34,46200],["2012-11-05",3709.49,3867.34,3709.49,3709.49,62890],["2012-11-06",3709.49,3709.49,3551.64,3709.49,38650],["2012-11-07",3709.49,3867.34,3630.57,3867.34,21210],["2012-11-08",3867.34,3867.34,3709.49,3867.34,2580],["2012-11-09",3867.34,3867.34,3788.42,3867.34,5260],["2012-11-12",3867.34,3867.34,3788.42,3867.34,21730],["2012-11-13",3867.34,3946.27,3788.42,3946.27,49740],["2012-11-14",3788.42,3946.27,3788.42,3946.27,23850],["2012-11-15",3867.34,3946.27,3867.34,3946.27,17840],["2012-11-16",3946.27,3946.27,3788.42,3867.34,11040],["2012-11-19",3867.34,3867.34,3788.42,3788.42,31930],["2012-11-20",3709.49,3788.42,3709.49,3788.42,4210],["2012-11-21",3788.42,3867.34,3709.49,3788.42,14830],["2012-11-22",3788.42,3867.34,3709.49,3867.34,7800],["2012-11-23",3788.42,3867.34,3709.49,3867.34,4640],["2012-11-26",3709.49,3867.34,3709.49,3867.34,44840],["2012-11-27",3867.34,3867.34,3709.49,3867.34,6820],["2012-11-28",3867.34,3867.34,3788.42,3867.34,8260],["2012-11-29",3867.34,3867.34,3709.49,3788.42,29670],["2012-11-30",3788.42,3788.42,3630.57,3788.42,11370],["2012-12-03",3709.49,3788.42,3709.49,3788.42,37410],["2012-12-04",3788.42,3867.34,3788.42,3867.34,27960],["2012-12-05",3867.34,3946.27,3867.34,3867.34,48920],["2012-12-06",3788.42,3946.27,3788.42,3946.27,13320],["2012-12-07",3946.27,4025.19,3867.34,3867.34,31700],["2012-12-10",3946.27,4025.19,3946.27,4025.19,59630],["2012-12-11",4025.19,4104.12,3946.27,4025.19,12500],["2012-12-12",3946.27,4104.12,3946.27,4025.19,62920],["2012-12-13",4025.19,4104.12,3946.27,3946.27,33830],["2012-12-14",3946.27,4025.19,3946.27,3946.27,35110],["2012-12-17",3946.27,4025.19,3946.27,4025.19,23140],["2012-12-18",4104.12,4104.12,3946.27,4025.19,11480],["2012-12-19",4025.19,4025.19,3946.27,4025.19,64860],["2012-12-20",4025.19,4025.19,3946.27,4025.19,65170],["2012-12-21",4025.19,4025.19,3867.34,4025.19,28320],["2012-12-24",3867.34,4183.05,3867.34,4183.05,208680],["2012-12-25",4261.97,4261.97,4104.12,4261.97,83070],["2012-12-26",4261.97,4340.9,4183.05,4261.97,90290],["2012-12-27",4183.05,4419.82,4183.05,4340.9,205410],["2012-12-28",4340.9,4340.9,4183.05,4340.9,122060],["2013-01-02",4419.82,4498.75,4340.9,4498.75,244290],["2013-01-03",4498.75,4656.6,4419.82,4577.67,351050],["2013-01-04",4577.67,4735.52,4498.75,4656.6,116650],["2013-01-07",4656.6,4814.45,4656.6,4735.52,179600],["2013-01-08",4577.67,4735.52,4498.75,4735.52,101580],["2013-01-09",4814.45,4893.37,4498.75,4735.52,227460],["2013-01-10",4735.52,4735.52,4498.75,4656.6,104910],["2013-01-11",4656.6,4735.52,4577.67,4577.67,207618],["2013-01-14",4577.67,4656.6,4498.75,4656.6,75660],["2013-01-15",4656.6,4972.3,4656.6,4814.45,202700],["2013-01-16",4814.45,5051.22,4814.45,5051.22,187080],["2013-01-17",4972.3,4972.3,4814.45,4814.45,131250],["2013-01-18",4814.45,4814.45,4577.67,4735.52,80780],["2013-01-21",4814.45,4814.45,4577.67,4577.67,55260],["2013-01-22",4656.6,4656.6,4261.97,4340.9,140550],["2013-01-23",4340.9,4577.67,4340.9,4340.9,76140],["2013-01-24",4419.82,4577.67,4340.9,4577.67,64960],["2013-01-25",4577.67,4735.52,4498.75,4656.6,95800],["2013-01-28",4735.52,4814.45,4577.67,4814.45,211260],["2013-01-29",4656.6,4735.52,4577.67,4577.67,84450],["2013-01-30",4656.6,4735.52,4577.67,4656.6,57310],["2013-01-31",4656.6,4656.6,4577.67,4577.67,46810],["2013-02-01",4577.67,4577.67,4419.82,4577.67,38740],["2013-02-04",4577.67,4656.6,4498.75,4656.6,56070],["2013-02-05",4498.75,4656.6,4498.75,4656.6,7310],["2013-02-06",4656.6,4735.52,4577.67,4735.52,24770],["2013-02-07",4735.52,4735.52,4656.6,4656.6,91050],["2013-02-08",4735.52,4893.37,4735.52,4814.45,75890],["2013-02-18",4814.45,4972.3,4814.45,4893.37,151820],["2013-02-19",4893.37,4972.3,4735.52,4893.37,203510],["2013-02-20",4814.45,4972.3,4814.45,4972.3,64090],["2013-02-21",4972.3,5209.08,4656.6,4656.6,350230],["2013-02-22",4735.52,4893.37,4498.75,4735.52,90950],["2013-02-25",4735.52,4814.45,4656.6,4656.6,68440],["2013-02-26",4656.6,4656.6,4419.82,4419.82,126890],["2013-02-27",4498.75,4498.75,4261.97,4498.75,110290],["2013-02-28",4577.67,4577.67,4419.82,4419.82,68000],["2013-03-01",4498.75,4656.6,4498.75,4577.67,53130],["2013-03-04",4577.67,4577.67,4340.9,4340.9,69460],["2013-03-05",4261.97,4340.9,4183.05,4340.9,52180],["2013-03-06",4340.9,4419.82,4340.9,4419.82,25640],["2013-03-07",4419.82,4419.82,4340.9,4340.9,35100],["2013-03-08",4340.9,4498.75,4340.9,4419.82,34520],["2013-03-11",4419.82,4577.67,4419.82,4577.67,37200],["2013-03-12",4498.75,4577.67,4340.9,4577.67,44330],["2013-03-13",4577.67,4577.67,4419.82,4419.82,64030],["2013-03-14",4419.82,4498.75,4419.82,4498.75,17280],["2013-03-15",4498.75,4498.75,4340.9,4419.82,82060],["2013-03-18",4498.75,4498.75,4340.9,4419.82,55970],["2013-03-19",4340.9,4419.82,4340.9,4340.9,49100],["2013-03-20",4419.82,4419.82,4261.97,4419.82,24760],["2013-03-21",4419.82,4419.82,4340.9,4340.9,91580],["2013-03-22",4340.9,4340.9,4261.97,4340.9,25440],["2013-03-25",4340.9,4340.9,4261.97,4340.9,21070],["2013-03-26",4340.9,4340.9,4261.97,4340.9,4990],["2013-03-27",4261.97,4340.9,4183.05,4261.97,41530],["2013-03-28",4261.97,4261.97,4183.05,4261.97,21820],["2013-03-29",4104.12,4183.05,4104.12,4104.12,118020],["2013-04-01",4183.05,4261.97,4104.12,4261.97,69400],["2013-04-02",4261.97,4261.97,4183.05,4261.97,88490],["2013-04-03",4104.12,4261.97,4104.12,4261.97,21190],["2013-04-04",4261.97,4261.97,4104.12,4104.12,90780],["2013-04-05",4104.12,4104.12,4025.19,4104.12,58960],["2013-04-08",4104.12,4261.97,3946.27,4261.97,179620],["2013-04-09",4261.97,4340.9,4104.12,4261.97,91780],["2013-04-10",4261.97,4340.9,4183.05,4183.05,33700],["2013-04-11",4183.05,4183.05,4104.12,4104.12,47410],["2013-04-12",4183.05,4183.05,4025.19,4104.12,37620],["2013-04-15",4104.12,4104.12,3946.27,4025.19,55860],["2013-04-16",3946.27,4025.19,3946.27,4025.19,18620],["2013-04-17",4025.19,4025.19,3788.42,3946.27,72700],["2013-04-18",4025.19,4025.19,3867.34,3946.27,14680],["2013-04-22",3946.27,3946.27,3788.42,3867.34,18000],["2013-04-23",3867.34,3946.27,3709.49,3709.49,23820],["2013-04-24",3709.49,3867.34,3709.49,3867.34,46120],["2013-04-25",3867.34,3867.34,3709.49,3709.49,80050],["2013-04-26",3788.42,3788.42,3709.49,3709.49,39860],["2013-05-02",3709.49,3867.34,3709.49,3709.49,12740],["2013-05-03",3788.42,3867.34,3709.49,3867.34,21220],["2013-05-06",3867.34,4025.19,3867.34,4025.19,59320],["2013-05-07",4025.19,4025.19,3867.34,3867.34,31850],["2013-05-08",3946.27,3946.27,3788.42,3867.34,34380],["2013-05-09",3788.42,3946.27,3788.42,3946.27,61360],["2013-05-10",3946.27,3946.27,3867.34,3867.34,15880],["2013-05-13",3867.34,3946.27,3867.34,3867.34,11190],["2013-05-14",3946.27,3946.27,3788.42,3867.34,11590],["2013-05-15",3709.49,3867.34,3709.49,3867.34,24900],["2013-05-16",3867.34,4025.19,3788.42,3867.34,94190],["2013-05-17",3946.27,3946.27,3788.42,3946.27,38090],["2013-05-20",3946.27,4025.19,3867.34,4025.19,5800],["2013-05-21",3946.27,4025.19,3867.34,3946.27,21610],["2013-05-22",3946.27,3946.27,3867.34,3946.27,19460],["2013-05-23",3867.34,4025.19,3867.34,3946.27,44920],["2013-05-24",3946.27,4025.19,3867.34,4025.19,7490],["2013-05-27",4025.19,4104.12,4025.19,4104.12,77630],["2013-05-28",4104.12,4183.05,4025.19,4183.05,73120],["2013-05-29",4183.05,4340.9,4183.05,4261.97,146300],["2013-05-30",4261.97,4340.9,4183.05,4340.9,106640],["2013-05-31",4261.97,4419.82,4183.05,4261.97,154910],["2013-06-03",4261.97,4261.97,4183.05,4261.97,71100],["2013-06-04",4261.97,4261.97,4104.12,4104.12,25080],["2013-06-05",4183.05,4183.05,4025.19,4104.12,70490],["2013-06-06",4104.12,4183.05,4025.19,4104.12,55800],["2013-06-07",4025.19,4183.05,4025.19,4183.05,231110],["2013-06-10",4183.05,4261.97,4104.12,4104.12,55960],["2013-06-11",4104.12,4183.05,4104.12,4104.12,142150],["2013-06-12",4104.12,4261.97,4104.12,4104.12,139100],["2013-06-13",4183.05,4261.97,4104.12,4261.97,144750],["2013-06-14",4261.97,4498.75,4261.97,4498.75,598470],["2013-06-17",4656.6,4656.6,4261.97,4261.97,107470],["2013-06-18",4261.97,4419.82,4025.19,4104.12,80010],["2013-06-19",4104.12,4261.97,4104.12,4261.97,80130],["2013-06-20",4104.12,4261.97,4025.19,4025.19,148340],["2013-06-21",4025.19,4183.05,4025.19,4025.19,139810],["2013-06-24",4025.19,4183.05,4025.19,4104.12,110660],["2013-06-25",4183.05,4183.05,3867.34,3946.27,207240],["2013-06-26",3946.27,4025.19,3867.34,4025.19,57630],["2013-06-27",4025.19,4183.05,4025.19,4183.05,70600],["2013-06-28",4183.05,4183.05,4025.19,4025.19,137260],["2013-07-01",3946.27,4025.19,3946.27,4025.19,76910],["2013-07-02",4104.12,4183.05,3946.27,4025.19,106320],["2013-07-03",4104.12,4104.12,4104.12,4104.12,68340],["2013-07-04",4104.12,4104.12,3946.27,4104.12,28190],["2013-07-05",4104.12,4104.12,3946.27,4025.19,13680],["2013-07-08",4025.19,4104.12,3946.27,4104.12,54680],["2013-07-09",4025.19,4104.12,4025.19,4025.19,10380],["2013-07-10",4104.12,4104.12,4025.19,4104.12,13910],["2013-07-11",4025.19,4104.12,3946.27,4104.12,22270],["2013-07-12",4025.19,4183.05,4025.19,4183.05,112080],["2013-07-15",4183.05,4183.05,4025.19,4025.19,21490],["2013-07-16",4025.19,4104.12,3946.27,4104.12,30980],["2013-07-17",4104.12,4183.05,4025.19,4025.19,81030],["2013-07-18",4025.19,4104.12,3946.27,3946.27,87780],["2013-07-19",4025.19,4025.19,3946.27,3946.27,50450],["2013-07-22",4025.19,4025.19,3946.27,3946.27,22520],["2013-07-23",3946.27,3946.27,3867.34,3946.27,6360],["2013-07-24",3946.27,3946.27,3709.49,3867.34,17030],["2013-07-25",3867.34,3867.34,3709.49,3788.42,44010],["2013-07-26",3788.42,3788.42,3709.49,3788.42,40150],["2013-07-29",3788.42,3867.34,3630.57,3630.57,22380],["2013-07-30",3709.49,3788.42,3630.57,3709.49,49830],["2013-07-31",3709.49,3709.49,3630.57,3709.49,11730],["2013-08-01",3709.49,3788.42,3709.49,3709.49,30550],["2013-08-02",3709.49,3709.49,3630.57,3709.49,8750],["2013-08-05",3709.49,3709.49,3630.57,3630.57,10700],["2013-08-06",3709.49,3709.49,3551.64,3709.49,27930],["2013-08-07",3630.57,3709.49,3630.57,3709.49,3720],["2013-08-08",3709.49,3709.49,3630.57,3709.49,7320],["2013-08-09",3551.64,3788.42,3551.64,3788.42,110160],["2013-08-12",3788.42,3788.42,3709.49,3788.42,30540],["2013-08-13",3709.49,3709.49,3630.57,3709.49,12890],["2013-08-14",3709.49,3709.49,3551.64,3709.49,30120],["2013-08-15",3709.49,3788.42,3709.49,3788.42,21140],["2013-08-16",3788.42,3788.42,3630.57,3709.49,12800],["2013-08-19",3709.49,3788.42,3709.49,3788.42,66810],["2013-08-20",3709.49,3788.42,3709.49,3788.42,21570],["2013-08-21",3788.42,3788.42,3709.49,3709.49,12440],["2013-08-22",3709.49,3709.49,3551.64,3630.57,30030],["2013-08-23",3630.57,3630.57,3551.64,3630.57,165250],["2013-08-26",3630.57,3709.49,3551.64,3709.49,91560],["2013-08-27",3630.57,3709.49,3551.64,3630.57,16700],["2013-08-28",3630.57,3630.57,3472.72,3551.64,104020],["2013-08-29",3551.64,3551.64,3393.79,3551.64,26740],["2013-08-30",3472.72,3551.64,3314.87,3551.64,50040],["2013-09-03",3551.64,3551.64,3314.87,3472.72,51240],["2013-09-04",3393.79,3551.64,3314.87,3551.64,21860],["2013-09-05",3551.64,3551.64,3393.79,3551.64,25800],["2013-09-06",3551.64,3551.64,3393.79,3551.64,25280],["2013-09-09",3551.64,3551.64,3314.87,3314.87,133810],["2013-09-10",3314.87,3393.79,3314.87,3393.79,8970],["2013-09-11",3472.72,3472.72,3314.87,3393.79,7670],["2013-09-12",3393.79,3472.72,3393.79,3472.72,26090],["2013-09-13",3472.72,3472.72,3393.79,3393.79,50010],["2013-09-16",3472.72,3472.72,3393.79,3393.79,13430],["2013-09-17",3393.79,3472.72,3393.79,3472.72,21050],["2013-09-18",3393.79,3393.79,3393.79,3393.79,21050],["2013-09-19",3393.79,3630.57,3393.79,3551.64,87140],["2013-09-20",3551.64,3551.64,3393.79,3551.64,7300],["2013-09-23",3393.79,3551.64,3393.79,3551.64,1230],["2013-09-24",3551.64,3551.64,3472.72,3551.64,21260],["2013-09-25",3393.79,3551.64,3393.79,3551.64,12240],["2013-09-26",3551.64,3551.64,3393.79,3393.79,65750],["2013-09-27",3472.72,3551.64,3472.72,3551.64,27910],["2013-09-30",3472.72,3630.57,3472.72,3551.64,48500],["2013-10-01",3551.64,3630.57,3472.72,3472.72,70230],["2013-10-02",3551.64,3630.57,3551.64,3551.64,56660],["2013-10-03",3551.64,3551.64,3472.72,3551.64,19400],["2013-10-04",3551.64,3551.64,3472.72,3551.64,50440],["2013-10-07",3551.64,3630.57,3472.72,3551.64,82580],["2013-10-08",3551.64,3551.64,3314.87,3314.87,421790],["2013-10-09",3314.87,3472.72,3314.87,3393.79,208010],["2013-10-10",3472.72,3472.72,3314.87,3393.79,277860],["2013-10-11",3393.79,3393.79,3314.87,3314.87,36540],["2013-10-14",3393.79,3472.72,3314.87,3393.79,114690],["2013-10-15",3314.87,3472.72,3314.87,3472.72,123920],["2013-10-16",3393.79,3472.72,3393.79,3472.72,95890],["2013-10-17",3393.79,3551.64,3393.79,3393.79,166620],["2013-10-18",3472.72,3472.72,3393.79,3472.72,160010],["2013-10-21",3551.64,3630.57,3472.72,3630.57,276650],["2013-10-22",3630.57,3630.57,3472.72,3472.72,103530],["2013-10-23",3472.72,3551.64,3472.72,3472.72,82090],["2013-10-24",3472.72,3551.64,3393.79,3472.72,47700],["2013-10-25",3472.72,3472.72,3393.79,3472.72,4930],["2013-10-28",3472.72,3551.64,3393.79,3472.72,88350],["2013-10-29",3472.72,3472.72,3393.79,3472.72,100480],["2013-10-30",3472.72,3472.72,3393.79,3472.72,45120],["2013-10-31",3472.72,3472.72,3393.79,3393.79,40360],["2013-11-01",3472.72,3472.72,3393.79,3472.72,56490],["2013-11-04",3472.72,3551.64,3472.72,3551.64,64360],["2013-11-05",3472.72,3630.57,3472.72,3630.57,166760],["2013-11-06",3630.57,3630.57,3472.72,3630.57,106530],["2013-11-07",3551.64,3630.57,3551.64,3630.57,162750],["2013-11-08",3551.64,3630.57,3551.64,3551.64,36500],["2013-11-11",3551.64,3630.57,3551.64,3630.57,99460],["2013-11-12",3630.57,3867.34,3630.57,3788.42,436530],["2013-11-13",3630.57,3709.49,3551.64,3709.49,83540],["2013-11-14",3709.49,3709.49,3630.57,3709.49,15080],["2013-11-15",3709.49,3788.42,3630.57,3709.49,187030],["2013-11-18",3788.42,3867.34,3788.42,3788.42,347830],["2013-11-19",3788.42,3867.34,3709.49,3788.42,96320],["2013-11-20",3788.42,3946.27,3788.42,3867.34,384760],["2013-11-21",3946.27,4104.12,3867.34,3867.34,833370],["2013-11-22",3788.42,4025.19,3788.42,3946.27,215280],["2013-11-25",4025.19,4104.12,3946.27,4025.19,192470],["2013-11-26",4025.19,4025.19,3946.27,3946.27,181390],["2013-11-27",4025.19,4104.12,3946.27,3946.27,255780],["2013-11-28",3946.27,3946.27,3867.34,3946.27,179380],["2013-11-29",3946.27,3946.27,3788.42,3788.42,291860],["2013-12-02",3867.34,3946.27,3788.42,3867.34,93490],["2013-12-03",3867.34,4025.19,3867.34,3946.27,266950],["2013-12-04",4025.19,4183.05,3946.27,4025.19,1030910],["2013-12-05",4183.05,4261.97,3946.27,4104.12,1559190],["2013-12-06",4104.12,4183.05,4025.19,4104.12,247270],["2013-12-09",4104.12,4183.05,3946.27,3946.27,312130],["2013-12-10",3946.27,4025.19,3867.34,3946.27,411460],["2013-12-11",3867.34,3946.27,3709.49,3788.42,432220],["2013-12-12",3788.42,3946.27,3788.42,3946.27,236370],["2013-12-13",3946.27,3946.27,3867.34,3946.27,174200],["2013-12-16",3946.27,3946.27,3788.42,3946.27,136660],["2013-12-17",3867.34,4025.19,3867.34,3946.27,34390],["2013-12-18",3946.27,3946.27,3788.42,3788.42,224370],["2013-12-19",3867.34,3946.27,3867.34,3946.27,152060],["2013-12-20",3867.34,4025.19,3867.34,3867.34,301590],["2013-12-23",3867.34,3946.27,3867.34,3867.34,200770],["2013-12-24",3867.34,3946.27,3788.42,3946.27,156190],["2013-12-25",3946.27,3946.27,3788.42,3867.34,74120],["2013-12-26",3867.34,3946.27,3788.42,3867.34,187420],["2013-12-27",3867.34,3946.27,3788.42,3788.42,70190],["2013-12-30",3867.34,3867.34,3709.49,3709.49,122060],["2013-12-31",3709.49,3788.42,3709.49,3788.42,197440],["2014-01-02",3788.42,3867.34,3709.49,3788.42,85060],["2014-01-03",3788.42,3867.34,3709.49,3788.42,49360],["2014-01-06",3788.42,3788.42,3709.49,3788.42,74960],["2014-01-07",3867.34,3946.27,3867.34,3867.34,300620],["2014-01-08",3867.34,4025.19,3788.42,3946.27,378020],["2014-01-09",4025.19,4183.05,4025.19,4183.05,1006700],["2014-01-10",4104.12,4183.05,4025.19,4025.19,378400],["2014-01-13",4025.19,4104.12,3946.27,4025.19,282840],["2014-01-14",4025.19,4025.19,3867.34,3867.34,233940],["2014-01-15",3788.42,3946.27,3709.49,3867.34,1242790],["2014-01-16",3867.34,3867.34,3709.49,3788.42,195170],["2014-01-17",3788.42,3867.34,3709.49,3788.42,318040],["2014-01-20",3788.42,3867.34,3709.49,3709.49,347070],["2014-01-21",3630.57,3788.42,3630.57,3788.42,170360],["2014-01-22",3788.42,3788.42,3709.49,3788.42,141800],["2014-01-23",3788.42,3788.42,3709.49,3788.42,48830],["2014-01-24",3709.49,3788.42,3709.49,3788.42,291470],["2014-01-27",3709.49,3867.34,3709.49,3709.49,174430],["2014-02-06",3709.49,3867.34,3709.49,3788.42,138120],["2014-02-07",3788.42,3867.34,3709.49,3788.42,241650],["2014-02-10",3709.49,3867.34,3709.49,3867.34,111580],["2014-02-11",3867.34,3867.34,3709.49,3709.49,430250],["2014-02-12",3788.42,3867.34,3788.42,3867.34,220510],["2014-02-13",3946.27,3946.27,3788.42,3946.27,531020],["2014-02-14",3946.27,4104.12,3946.27,4025.19,484530],["2014-02-17",4025.19,4104.12,3946.27,4025.19,392220],["2014-02-18",4025.19,4104.12,3946.27,4104.12,669020],["2014-02-19",4104.12,4104.12,3946.27,4025.19,400420],["2014-02-20",3946.27,4104.12,3867.34,3946.27,663720],["2014-02-21",3946.27,3946.27,3788.42,3867.34,260660],["2014-02-24",3946.27,4025.19,3867.34,3946.27,234150],["2014-02-25",3946.27,4025.19,3867.34,3946.27,201130],["2014-02-26",3946.27,4025.19,3867.34,3946.27,434400],["2014-02-27",3946.27,4025.19,3946.27,3946.27,344200],["2014-02-28",3946.27,4025.19,3946.27,4025.19,198320],["2014-03-03",4025.19,4025.19,3867.34,3946.27,293740],["2014-03-04",3946.27,3946.27,3867.34,3946.27,214780],["2014-03-05",3946.27,4104.12,3867.34,4104.12,791700],["2014-03-06",4104.12,4104.12,3946.27,4025.19,770640],["2014-03-07",4104.12,4261.97,4104.12,4261.97,1263770],["2014-03-10",4498.75,4498.75,4498.75,4498.75,632410],["2014-03-11",4735.52,4735.52,4735.52,4735.52,847300],["2014-03-12",5051.22,5051.22,4893.37,5051.22,6640850],["2014-03-13",5130.15,5366.93,5130.15,5366.93,3126230],["2014-03-14",5524.78,5682.63,5524.78,5682.63,1165690],["2014-03-17",6077.25,6077.25,5919.4,6077.25,3144590],["2014-03-18",6392.96,6471.88,6077.25,6314.03,4291900],["2014-03-19",6235.11,6392.96,6077.25,6235.11,2771460],["2014-03-20",6314.03,6314.03,5998.33,6156.18,1692740],["2014-03-21",6156.18,6550.81,6156.18,6550.81,2002840],["2014-03-24",6945.43,6945.43,6866.51,6945.43,1734540],["2014-03-25",7418.99,7418.99,7182.21,7340.06,5797330],["2014-03-26",7261.13,7340.06,6866.51,6866.51,3779960],["2014-03-27",6550.81,6866.51,6392.96,6866.51,1801310],["2014-03-28",7024.36,7261.13,6866.51,7024.36,1527370],["2014-03-31",7182.21,7182.21,6945.43,6945.43,1687020],["2014-04-01",6866.51,6866.51,6471.88,6550.81,1738750],["2014-04-02",6471.88,6550.81,6156.18,6235.11,2000780],["2014-04-03",6392.96,6629.73,6314.03,6629.73,1277910],["2014-04-04",6708.66,6787.58,6392.96,6550.81,1052010],["2014-04-07",6471.88,6945.43,6392.96,6866.51,1759030],["2014-04-08",6945.43,7103.28,6787.58,6787.58,1032990],["2014-04-10",6945.43,7024.36,6708.66,6787.58,881390],["2014-04-11",6787.58,6866.51,6550.81,6708.66,1055350],["2014-04-14",6866.51,7103.28,6866.51,6945.43,2625060],["2014-04-15",7103.28,7182.21,6787.58,6787.58,2089890],["2014-04-16",6708.66,6787.58,6314.03,6314.03,1655180],["2014-04-17",6629.73,6708.66,6392.96,6708.66,1711600],["2014-04-18",6787.58,6787.58,6471.88,6550.81,1808060],["2014-04-21",6550.81,6629.73,6235.11,6235.11,869420],["2014-04-22",6314.03,6550.81,5919.4,6550.81,1490410],["2014-04-23",6550.81,6550.81,6156.18,6156.18,1133020],["2014-04-24",6156.18,6314.03,6077.25,6077.25,494220],["2014-04-25",6156.18,6314.03,5998.33,6156.18,1240770],["2014-04-28",6235.11,6235.11,5761.55,5761.55,722470],["2014-04-29",5682.63,5840.48,5445.85,5603.7,935360],["2014-05-05",5603.7,5682.63,5288.0,5288.0,1244620],["2014-05-06",5130.15,5209.08,4972.3,5051.22,1606400],["2014-05-07",5130.15,5366.93,5051.22,5366.93,1133840],["2014-05-08",5130.15,5209.08,5051.22,5051.22,1379620],["2014-05-09",4972.3,5288.0,4893.37,5209.08,812750],["2014-05-12",5051.22,5051.22,4893.37,4893.37,297710],["2014-05-13",4577.67,4735.52,4577.67,4577.67,774760],["2014-05-14",4340.9,4893.37,4261.97,4814.45,2274840],["2014-05-15",4656.6,5051.22,4498.75,4498.75,1686120],["2014-05-16",4498.75,4735.52,4419.82,4735.52,1098860],["2014-05-19",4735.52,5051.22,4577.67,5051.22,1742060],["2014-05-20",4972.3,5366.93,4893.37,5366.93,1689340],["2014-05-21",5288.0,5603.7,5209.08,5524.78,1915180],["2014-05-22",5445.85,5603.7,5209.08,5288.0,1927040],["2014-05-23",5288.0,5366.93,5130.15,5209.08,998300],["2014-05-26",5209.08,5524.78,5051.22,5524.78,1110716],["2014-05-27",5603.7,5840.48,5524.78,5761.55,2169590],["2014-05-28",5911.42,6077.94,5744.9,5828.16,1018690],["2014-05-29",5744.9,5911.42,5578.38,5578.38,1068970],["2014-05-30",5578.38,5744.9,5495.12,5495.12,784070],["2014-06-02",5495.12,5578.38,5245.34,5245.34,1271650],["2014-06-03",5328.6,5495.12,5245.34,5411.86,283530],["2014-06-04",5411.86,5411.86,5162.08,5245.34,493910],["2014-06-05",5245.34,5411.86,5078.83,5328.6,388270],["2014-06-06",5411.86,5661.64,5411.86,5661.64,990480],["2014-06-09",5911.42,5994.68,5744.9,5994.68,2693510],["2014-06-10",5828.16,5911.42,5578.38,5578.38,1250960],["2014-06-11",5578.38,5828.16,5578.38,5828.16,770690],["2014-06-12",5828.16,5911.42,5661.64,5744.9,576230],["2014-06-13",5661.64,5744.9,5661.64,5661.64,890230],["2014-06-16",5744.9,5911.42,5661.64,5744.9,500640],["2014-06-17",5744.9,5994.68,5744.9,5911.42,1657730],["2014-06-18",5911.42,6077.94,5744.9,5828.16,672300],["2014-06-19",5661.64,5828.16,5495.12,5661.64,1628190],["2014-06-20",5744.9,5828.16,5661.64,5661.64,951650],["2014-06-23",5661.64,5744.9,5578.38,5661.64,437720],["2014-06-24",5661.64,5744.9,5578.38,5744.9,621120],["2014-06-25",5744.9,5994.68,5744.9,5911.42,1233190],["2014-06-26",5911.42,5994.68,5828.16,5828.16,674670],["2014-06-27",5828.16,5911.42,5744.9,5828.16,378690],["2014-06-30",5828.16,5911.42,5744.9,5828.16,1063140],["2014-07-01",5828.16,6161.2,5828.16,6161.2,4345260],["2014-07-02",6161.2,6327.72,6161.2,6244.46,1176400],["2014-07-03",6327.72,6494.24,6244.46,6410.98,1099320],["2014-07-04",6410.98,6494.24,6244.46,6410.98,1288910],["2014-07-07",6410.98,6577.5,6327.72,6494.24,1586110],["2014-07-08",6494.24,6494.24,6327.72,6494.24,964240],["2014-07-09",6494.24,6494.24,6410.98,6410.98,1195730],["2014-07-10",6410.98,6410.98,6077.94,6161.2,2024910],["2014-07-11",6161.2,6327.72,6077.94,6244.46,798590],["2014-07-14",6327.72,6410.98,6244.46,6327.72,736710],["2014-07-15",6410.98,6494.24,6327.72,6327.72,768400],["2014-07-16",6494.24,6577.5,5911.42,5994.68,6017380],["2014-07-17",5911.42,6077.94,5828.16,5994.68,1235310],["2014-07-18",5994.68,6161.2,5994.68,6161.2,614170],["2014-07-21",6077.94,6161.2,5828.16,5911.42,1108950],["2014-07-22",5828.16,5994.68,5828.16,5828.16,1094110],["2014-07-23",5828.16,5994.68,5828.16,5911.42,422210],["2014-07-24",5911.42,5994.68,5828.16,5911.42,433180],["2014-07-25",5954.57,6040.87,5868.27,5868.27,1110900],["2014-07-28",5868.27,5868.27,5609.38,5609.38,986470],["2014-07-29",5523.08,5695.67,5523.08,5609.38,519690],["2014-07-30",5609.38,5695.67,5523.08,5523.08,387790],["2014-07-31",5523.08,5695.67,5436.78,5609.38,380760],["2014-08-01",5609.38,5695.67,5609.38,5609.38,317870],["2014-08-04",5523.08,5695.67,5523.08,5695.67,336990],["2014-08-05",5695.67,5781.97,5609.38,5781.97,381610],["2014-08-06",5695.67,5868.27,5695.67,5695.67,412110],["2014-08-07",5695.67,5695.67,5609.38,5695.67,299410],["2014-08-08",5781.97,5954.57,5781.97,5868.27,1141120],["2014-08-11",5868.27,5868.27,5781.97,5868.27,240150],["2014-08-12",5781.97,5868.27,5695.67,5695.67,378630],["2014-08-13",5695.67,5868.27,5695.67,5868.27,325610],["2014-08-14",5868.27,5954.57,5695.67,5781.97,426400],["2014-08-15",5781.97,5781.97,5695.67,5695.67,516015],["2014-08-18",5781.97,5954.57,5695.67,5868.27,985060],["2014-08-19",5868.27,5954.57,5781.97,5781.97,407650],["2014-08-20",5781.97,5868.27,5695.67,5868.27,336020],["2014-08-21",5868.27,6040.87,5781.97,5868.27,1419380],["2014-08-22",5868.27,6040.87,5868.27,5868.27,731300],["2014-08-25",5954.57,6127.16,5954.57,6040.87,1317220],["2014-08-26",6040.87,6127.16,5954.57,5954.57,579020],["2014-08-27",5954.57,6040.87,5868.27,5954.57,528680],["2014-08-28",5954.57,6213.46,5868.27,6040.87,1731350],["2014-08-29",6127.16,6213.46,6040.87,6127.16,590670],["2014-09-03",6299.76,6472.36,6299.76,6386.06,1608370],["2014-09-04",6299.76,6386.06,6127.16,6213.46,828660],["2014-09-05",6299.76,6386.06,6213.46,6299.76,957870],["2014-09-08",6386.06,6386.06,6213.46,6299.76,756850],["2014-09-09",6213.46,6472.36,6040.87,6040.87,2329070],["2014-09-10",6040.87,6213.46,5868.27,6213.46,786910],["2014-09-11",6299.76,6558.66,6299.76,6472.36,1994450],["2014-09-12",6386.06,6558.66,6386.06,6558.66,1555200],["2014-09-15",6558.66,6731.25,6386.06,6386.06,1362940],["2014-09-16",6299.76,6558.66,6127.16,6558.66,1760550],["2014-09-17",6731.25,6990.15,6731.25,6990.15,4178040],["2014-09-18",6903.85,6903.85,6558.66,6558.66,1831830],["2014-09-19",6386.06,6731.25,6386.06,6644.95,1624010],["2014-09-22",6558.66,6644.95,6299.76,6299.76,2196800],["2014-09-23",6299.76,6558.66,6213.46,6386.06,721010],["2014-09-24",6386.06,6386.06,6213.46,6386.06,684450],["2014-09-25",6299.76,6472.36,6213.46,6472.36,681330],["2014-09-26",6472.36,6558.66,6299.76,6299.76,867730],["2014-09-29",6386.06,6558.66,6386.06,6386.06,984960],["2014-09-30",6299.76,6472.36,6299.76,6472.36,742670],["2014-10-01",6472.36,6558.66,6386.06,6558.66,837850],["2014-10-02",6558.66,6731.25,6472.36,6644.95,1796860],["2014-10-03",6644.95,6731.25,6472.36,6472.36,1053490],["2014-10-06",6472.36,6644.95,6472.36,6472.36,661760],["2014-10-07",6558.66,6644.95,6472.36,6558.66,1027390],["2014-10-08",6558.66,6644.95,6472.36,6558.66,517600],["2014-10-09",6644.95,6903.85,6644.95,6644.95,2197940],["2014-10-10",6644.95,6817.55,6472.36,6644.95,955140],["2014-10-13",6644.95,6731.25,6472.36,6644.95,665220],["2014-10-14",6644.95,6644.95,6386.06,6386.06,896640],["2014-10-15",6472.36,6472.36,6299.76,6386.06,569630],["2014-10-16",6386.06,6472.36,5954.57,5954.57,2636510],["2014-10-17",5868.27,6040.87,5695.67,5868.27,961120],["2014-10-20",5868.27,5954.57,5781.97,5868.27,534710],["2014-10-21",5954.57,5954.57,5781.97,5868.27,353610],["2014-10-22",5868.27,5954.57,5781.97,5954.57,389740],["2014-10-23",5954.57,5954.57,5781.97,5781.97,393090],["2014-10-24",5781.97,5868.27,5695.67,5695.67,383710],["2014-10-27",5695.67,5695.67,5436.78,5436.78,359530],["2014-10-28",5436.78,5695.67,5436.78,5609.38,369240],["2014-10-29",5695.67,5868.27,5609.38,5781.97,304460],["2014-10-30",5781.97,5868.27,5609.38,5609.38,294170],["2014-10-31",5695.67,5781.97,5609.38,5781.97,197630],["2014-11-03",5868.27,5868.27,5695.67,5781.97,308550],["2014-11-04",5695.67,5781.97,5695.67,5781.97,138670],["2014-11-05",5781.97,5781.97,5609.38,5695.67,227790],["2014-11-06",5695.67,5781.97,5695.67,5695.67,170220],["2014-11-07",5695.67,5781.97,5695.67,5781.97,208450],["2014-11-10",5868.27,5954.57,5781.97,5781.97,260690],["2014-11-11",5781.97,5868.27,5781.97,5781.97,213510],["2014-11-12",5868.27,5868.27,5781.97,5868.27,199330],["2014-11-13",5868.27,5954.57,5781.97,5868.27,552190],["2014-11-14",5868.27,5868.27,5781.97,5868.27,186380],["2014-11-17",5954.57,5954.57,5781.97,5868.27,145890],["2014-11-18",5868.27,5868.27,5781.97,5781.97,296500],["2014-11-19",5781.97,5781.97,5695.67,5781.97,208567],["2014-11-20",5781.97,5868.27,5695.67,5781.97,210340],["2014-11-21",5781.97,5868.27,5695.67,5781.97,271200],["2014-11-24",5695.67,5781.97,5609.38,5609.38,346740],["2014-11-25",5609.38,5695.67,5523.08,5609.38,297770],["2014-11-26",5609.38,5695.67,5523.08,5523.08,381280],["2014-11-27",5609.38,5695.67,5436.78,5695.67,151850],["2014-11-28",5695.67,5781.97,5609.38,5781.97,184130],["2014-12-01",5781.97,5781.97,5609.38,5609.38,213780],["2014-12-02",5609.38,5695.67,5609.38,5695.67,88490],["2014-12-03",5695.67,5781.97,5609.38,5695.67,127670],["2014-12-04",5695.67,5868.27,5695.67,5695.67,214650],["2014-12-05",5695.67,5781.97,5695.67,5781.97,276250],["2014-12-08",5781.97,5868.27,5609.38,5609.38,296170],["2014-12-09",5781.97,5781.97,5436.78,5436.78,165780],["2014-12-10",5436.78,5609.38,5436.78,5609.38,197350],["2014-12-11",5609.38,5609.38,5436.78,5436.78,108320],["2014-12-12",5523.08,5609.38,5523.08,5523.08,91800],["2014-12-15",5523.08,5609.38,5523.08,5609.38,60980],["2014-12-16",5523.08,5609.38,5350.48,5436.78,151670],["2014-12-17",5523.08,5523.08,5091.59,5264.18,190040],["2014-12-18",5264.18,5436.78,5264.18,5436.78,101210],["2014-12-19",5436.78,5436.78,5177.89,5177.89,151590],["2014-12-22",5177.89,5350.48,5177.89,5264.18,87510],["2014-12-23",5264.18,5350.48,5177.89,5264.18,68160],["2014-12-24",5264.18,5350.48,5177.89,5264.18,33010],["2014-12-25",5264.18,5350.48,5091.59,5177.89,35870],["2014-12-26",5264.18,5264.18,5005.29,5177.89,113200],["2014-12-29",5177.89,5177.89,4918.99,4918.99,113960],["2014-12-30",4918.99,5091.59,4746.4,5091.59,233370],["2014-12-31",5005.29,5350.48,5005.29,5264.18,122420],["2015-01-05",5264.18,5350.48,5264.18,5350.48,93170],["2015-01-06",5264.18,5350.48,5177.89,5350.48,49630],["2015-01-07",5350.48,5523.08,5350.48,5436.78,390650],["2015-01-08",5436.78,5523.08,5350.48,5436.78,139340],["2015-01-09",5436.78,5609.38,5350.48,5523.08,449900],["2015-01-12",5523.08,5523.08,5350.48,5436.78,82460],["2015-01-13",5350.48,5523.08,5350.48,5436.78,144170],["2015-01-14",5436.78,5523.08,5350.48,5523.08,99290],["2015-01-15",5523.08,5523.08,5436.78,5523.08,99950],["2015-01-16",5436.78,5695.67,5436.78,5436.78,340340],["2015-01-19",5436.78,5781.97,5436.78,5781.97,839710],["2015-01-20",5781.97,5781.97,5609.38,5695.67,216360],["2015-01-21",5609.38,5695.67,5523.08,5523.08,104880],["2015-01-22",5609.38,5609.38,5523.08,5609.38,244110],["2015-01-23",5695.67,5695.67,5523.08,5609.38,311770],["2015-01-26",5695.67,5695.67,5523.08,5695.67,166760],["2015-01-27",5609.38,5781.97,5523.08,5609.38,194390],["2015-01-28",5523.08,5609.38,5523.08,5523.08,226780],["2015-01-29",5609.38,5609.38,5436.78,5523.08,112770],["2015-01-30",5523.08,5609.38,5350.48,5436.78,302750],["2015-02-02",5523.08,5523.08,5264.18,5350.48,91000],["2015-02-03",5350.48,5350.48,5091.59,5177.89,191420],["2015-02-04",5177.89,5177.89,5091.59,5177.89,136830],["2015-02-05",5177.89,5350.48,5177.89,5177.89,110940],["2015-02-06",5264.18,5264.18,5177.89,5177.89,70560],["2015-02-09",5264.18,5350.48,5091.59,5177.89,61360],["2015-02-10",5264.18,5264.18,5091.59,5264.18,91280],["2015-02-11",5264.18,5350.48,5177.89,5350.48,46270],["2015-02-12",5264.18,5436.78,5264.18,5350.48,48690],["2015-02-13",5264.18,5436.78,5264.18,5264.18,74730],["2015-02-24",5350.48,5436.78,5350.48,5436.78,95290],["2015-02-25",5350.48,5436.78,5350.48,5436.78,49480],["2015-02-26",5436.78,5436.78,5264.18,5350.48,78970],["2015-02-27",5350.48,5436.78,5264.18,5264.18,106650],["2015-03-02",5264.18,5350.48,5177.89,5264.18,37250],["2015-03-03",5264.18,5350.48,5091.59,5264.18,226230],["2015-03-04",5350.48,5609.38,5350.48,5609.38,668790],["2015-03-05",5695.67,5695.67,5523.08,5523.08,346230],["2015-03-06",5523.08,5523.08,5436.78,5523.08,73270],["2015-03-09",5436.78,5523.08,5350.48,5350.48,205060],["2015-03-10",5350.48,5609.38,5350.48,5436.78,321280],["2015-03-11",5436.78,5523.08,5350.48,5436.78,76290],["2015-03-12",5523.08,5523.08,5436.78,5436.78,169850],["2015-03-13",5436.78,5523.08,5350.48,5436.78,245050],["2015-03-16",5523.08,5523.08,5350.48,5350.48,171840],["2015-03-17",5350.48,5436.78,5350.48,5350.48,171410],["2015-03-18",5350.48,5436.78,5264.18,5350.48,120890],["2015-03-19",5436.78,5436.78,5177.89,5264.18,166620],["2015-03-20",5177.89,5264.18,5177.89,5264.18,177040],["2015-03-23",5264.18,5350.48,5177.89,5264.18,210700],["2015-03-24",5177.89,5177.89,5005.29,5177.89,333750],["2015-03-25",5177.89,5264.18,5005.29,5005.29,197400],["2015-03-26",5091.59,5177.89,5005.29,5005.29,186870],["2015-03-27",5091.59,5091.59,4918.99,5005.29,335460],["2015-03-30",5091.59,5091.59,4832.69,4832.69,312910],["2015-03-31",4832.69,5005.29,4832.69,4918.99,111400],["2015-04-01",4918.99,5005.29,4746.4,4746.4,247590],["2015-04-02",4918.99,5005.29,4660.1,5005.29,196630],["2015-04-03",5005.29,5005.29,4832.69,4918.99,66200],["2015-04-06",4918.99,4918.99,4832.69,4832.69,82960],["2015-04-07",4832.69,5005.29,4832.69,5005.29,74710],["2015-04-08",5005.29,5005.29,4918.99,4918.99,50630],["2015-04-09",4918.99,5005.29,4918.99,4918.99,216620],["2015-04-10",4918.99,5091.59,4918.99,5005.29,211930],["2015-04-13",5091.59,5091.59,4918.99,5005.29,56550],["2015-04-14",4918.99,5005.29,4918.99,4918.99,37300],["2015-04-15",4918.99,4918.99,4832.69,4832.69,36510],["2015-04-16",4918.99,5091.59,4918.99,5091.59,600670],["2015-04-17",5005.29,5264.18,5005.29,5177.89,162430],["2015-04-20",5091.59,5177.89,4918.99,5005.29,111160],["2015-04-21",5005.29,5091.59,5005.29,5091.59,159360],["2015-04-22",5005.29,5091.59,5005.29,5091.59,107580],["2015-04-23",5091.59,5091.59,4918.99,5091.59,56130],["2015-04-24",4918.99,5091.59,4918.99,5005.29,58810],["2015-04-27",4918.99,5091.59,4918.99,5005.29,17680],["2015-05-04",5005.29,5005.29,4660.1,4660.1,304180],["2015-05-05",4660.1,4832.69,4573.8,4746.4,122430],["2015-05-06",4746.4,4746.4,4573.8,4573.8,53830],["2015-05-07",4487.5,4660.1,4487.5,4573.8,130720],["2015-05-08",4573.8,4746.4,4573.8,4746.4,86110],["2015-05-11",4746.4,4746.4,4573.8,4746.4,25990],["2015-05-12",4573.8,4660.1,4487.5,4573.8,130400],["2015-05-13",4573.8,4573.8,4487.5,4487.5,68100],["2015-05-14",4487.5,4573.8,4401.2,4487.5,47020],["2015-05-15",4487.5,4573.8,4314.9,4401.2,69050],["2015-05-18",4401.2,4401.2,4228.61,4314.9,110610],["2015-05-19",4228.61,4314.9,4228.61,4314.9,74070],["2015-05-20",4228.61,4573.8,4228.61,4573.8,205370],["2015-05-21",4660.1,4832.69,4573.8,4746.4,299270],["2015-05-22",4832.69,4832.69,4660.1,4832.69,101280],["2015-05-25",4746.4,4832.69,4660.1,4746.4,122460],["2015-05-26",4746.4,4832.69,4660.1,4832.69,138790],["2015-05-27",4832.69,4918.99,4660.1,4746.4,171400],["2015-05-28",4832.69,5005.29,4746.4,4918.99,340270],["2015-05-29",5005.29,5005.29,4832.69,4918.99,58000],["2015-06-01",4918.99,4918.99,4746.4,4832.69,119380],["2015-06-02",4832.69,4918.99,4660.1,4746.4,221930],["2015-06-03",4746.4,4832.69,4746.4,4746.4,116360],["2015-06-04",4746.4,4918.99,4746.4,4832.69,133510],["2015-06-05",4832.69,5005.29,4746.4,4918.99,394850],["2015-06-08",5005.29,5091.59,4918.99,5091.59,285880],["2015-06-09",5005.29,5005.29,4746.4,4918.99,203560],["2015-06-10",4918.99,5005.29,4832.69,5005.29,111370],["2015-06-11",4918.99,5091.59,4918.99,5005.29,271480],["2015-06-12",5350.48,5350.48,5264.18,5350.48,834800],["2015-06-15",5695.67,5695.67,5695.67,5695.67,1074000],["2015-06-16",5954.57,5954.57,5523.08,5609.38,1480710],["2015-06-17",5523.08,5695.67,5436.78,5523.08,921020],["2015-06-18",5523.08,5868.27,5523.08,5868.27,1598710],["2015-06-19",5868.27,6127.16,5695.67,5695.67,1521690],["2015-06-22",5695.67,5781.97,5350.48,5436.78,1933910],["2015-06-23",5436.78,5695.67,5436.78,5436.78,886520],["2015-06-24",5523.08,5609.38,5436.78,5436.78,808750],["2015-06-25",5523.08,5609.38,5436.78,5523.08,1003790],["2015-06-26",5523.08,5868.27,5523.08,5609.38,1659400],["2015-06-29",5695.67,5695.67,5523.08,5695.67,802310],["2015-06-30",5609.38,5609.38,5350.48,5350.48,810010],["2015-07-01",5436.78,5436.78,5005.29,5177.89,2094480],["2015-07-02",5091.59,5350.48,5005.29,5350.48,806210],["2015-07-03",5264.18,5350.48,5091.59,5091.59,1263370],["2015-07-06",5177.89,5177.89,5091.59,5091.59,563370],["2015-07-07",5091.59,5177.89,5005.29,5091.59,827570],["2015-07-08",5091.59,5177.89,5005.29,5091.59,837640],["2015-07-09",5005.29,5177.89,5005.29,5091.59,377000],["2015-07-10",5091.59,5264.18,5091.59,5091.59,407910],["2015-07-13",5177.89,5177.89,5091.59,5091.59,304030],["2015-07-14",5091.59,5091.59,4918.99,5005.29,356050],["2015-07-15",4918.99,5091.59,4832.69,4918.99,447870],["2015-07-16",4918.99,5091.59,4918.99,4918.99,253460],["2015-07-17",4918.99,5091.59,4918.99,5005.29,110910],["2015-07-20",5005.29,5005.29,4832.69,4918.99,198000],["2015-07-21",5005.29,5005.29,4746.4,4832.69,271280],["2015-07-22",4746.4,4918.99,4746.4,4918.99,338300],["2015-07-23",4918.99,5091.59,4746.4,4918.99,552550],["2015-07-24",4918.99,5005.29,4832.69,4918.99,124370],["2015-07-27",4918.99,5005.29,4832.69,4832.69,362180],["2015-07-28",4832.69,4918.99,4746.4,4746.4,140010],["2015-07-29",4746.4,4918.99,4746.4,4832.69,169750],["2015-07-30",4918.99,4918.99,4746.4,4832.69,140650],["2015-07-31",4918.99,4918.99,4746.4,4746.4,160280],["2015-08-03",4746.4,4746.4,4660.1,4660.1,199120],["2015-08-04",4746.4,4746.4,4660.1,4746.4,99120],["2015-08-05",4746.4,4918.99,4746.4,4832.69,250410],["2015-08-06",4832.69,4918.99,4832.69,4918.99,136790],["2015-08-07",4918.99,4918.99,4746.4,4746.4,58410],["2015-08-10",4746.4,4918.99,4746.4,4746.4,289880],["2015-08-11",4746.4,4832.69,4746.4,4746.4,75660],["2015-08-12",4746.4,4746.4,4573.8,4660.1,105340],["2015-08-13",4660.1,4660.1,4487.5,4487.5,301600],["2015-08-14",4487.5,4573.8,4401.2,4401.2,166510],["2015-08-17",4487.5,4573.8,4401.2,4401.2,134040],["2015-08-18",4401.2,4487.5,4401.2,4487.5,87520],["2015-08-19",4487.5,4487.5,4401.2,4487.5,183680],["2015-08-20",4487.5,4573.8,4401.2,4487.5,45070],["2015-08-21",4487.5,4487.5,4228.61,4314.9,300050],["2015-08-24",4314.9,4314.9,4056.01,4056.01,467520],["2015-08-25",3797.12,4056.01,3797.12,3883.41,185540],["2015-08-26",3969.71,4142.31,3969.71,4142.31,188400],["2015-08-27",4228.61,4314.9,4142.31,4314.9,170580],["2015-08-28",4228.61,4314.9,4142.31,4142.31,475850],["2015-08-31",4228.61,4314.9,4056.01,4228.61,294280],["2015-09-01",4314.9,4314.9,4142.31,4228.61,57060],["2015-09-03",4142.31,4228.61,4056.01,4142.31,57660],["2015-09-04",4056.01,4142.31,4056.01,4142.31,120020],["2015-09-07",4142.31,4142.31,3969.71,4056.01,92030],["2015-09-08",3969.71,4142.31,3969.71,4142.31,184460],["2015-09-09",4142.31,4142.31,4056.01,4056.01,155330],["2015-09-10",4056.01,4056.01,3883.41,3883.41,199020],["2015-09-11",3883.41,3969.71,3883.41,3883.41,343670],["2015-09-14",3797.12,3883.41,3710.82,3710.82,206800],["2015-09-15",3797.12,3797.12,3538.22,3624.52,366300],["2015-09-16",3624.52,3710.82,3538.22,3624.52,75230],["2015-09-17",3538.22,3624.52,3451.92,3451.92,745250],["2015-09-18",3451.92,3624.52,3451.92,3624.52,510250],["2015-09-21",3797.12,3797.12,3710.82,3797.12,708000],["2015-09-22",3797.12,3883.41,3624.52,3710.82,305550],["2015-09-23",3710.82,3710.82,3538.22,3710.82,201250],["2015-09-24",3624.52,3797.12,3624.52,3710.82,298130],["2015-09-25",3624.52,3710.82,3624.52,3624.52,60870],["2015-09-28",3624.52,3710.82,3538.22,3538.22,79290],["2015-09-29",3538.22,3624.52,3451.92,3538.22,164700],["2015-09-30",3538.22,3624.52,3538.22,3538.22,35800],["2015-10-01",3624.52,3624.52,3538.22,3538.22,78260],["2015-10-02",3538.22,3624.52,3451.92,3538.22,64490],["2015-10-05",3451.92,3624.52,3451.92,3538.22,51270],["2015-10-06",3624.52,3710.82,3624.52,3710.82,345060],["2015-10-07",3710.82,3710.82,3624.52,3624.52,173040],["2015-10-08",3624.52,3710.82,3624.52,3624.52,150000],["2015-10-09",3710.82,3797.12,3624.52,3624.52,310600],["2015-10-12",3710.82,3797.12,3624.52,3797.12,250540],["2015-10-13",3710.82,3797.12,3710.82,3710.82,129310],["2015-10-14",3710.82,3710.82,3624.52,3710.82,120230],["2015-10-15",3624.52,3797.12,3624.52,3710.82,63200],["2015-10-16",3624.52,3710.82,3538.22,3538.22,586830],["2015-10-19",3451.92,3538.22,3365.63,3538.22,249430],["2015-10-20",3538.22,3538.22,3451.92,3538.22,23600],["2015-10-21",3538.22,3538.22,3451.92,3538.22,58360],["2015-10-22",3451.92,3624.52,3451.92,3538.22,242140],["2015-10-23",3538.22,3624.52,3538.22,3538.22,195640],["2015-10-26",3538.22,3538.22,3451.92,3451.92,98020],["2015-10-27",3538.22,3538.22,3451.92,3451.92,72080],["2015-10-28",3538.22,3538.22,3365.63,3451.92,191550],["2015-10-29",3451.92,3538.22,3451.92,3538.22,55950],["2015-10-30",3538.22,3538.22,3451.92,3451.92,25040],["2015-11-02",3538.22,3538.22,3451.92,3451.92,80820],["2015-11-03",3451.92,3451.92,3365.63,3451.92,32870],["2015-11-04",3451.92,3451.92,3365.63,3451.92,134910],["2015-11-05",3365.63,3451.92,3279.33,3365.63,114460],["2015-11-06",3451.92,3451.92,3365.63,3451.92,90860],["2015-11-09",3451.92,3451.92,3365.63,3365.63,43990],["2015-11-10",3365.63,3451.92,3365.63,3365.63,80090],["2015-11-11",3451.92,3451.92,3279.33,3365.63,128710],["2015-11-12",3365.63,3451.92,3365.63,3451.92,96310],["2015-11-13",3365.63,3451.92,3279.33,3279.33,132900],["2015-11-16",3365.63,3365.63,3279.33,3365.63,91570],["2015-11-17",3279.33,3365.63,3279.33,3365.63,29820],["2015-11-18",3365.63,3365.63,3279.33,3279.33,23890],["2015-11-19",3279.33,3365.63,3279.33,3365.63,165690],["2015-11-20",3365.63,3365.63,3279.33,3279.33,173250],["2015-11-23",3365.63,3451.92,3279.33,3451.92,376220],["2015-11-24",3365.63,3451.92,3279.33,3279.33,121610],["2015-11-25",3365.63,3451.92,3279.33,3451.92,137090],["2015-11-26",3365.63,3451.92,3365.63,3365.63,165370],["2015-11-27",3451.92,3451.92,3279.33,3279.33,88600],["2015-11-30",3279.33,3365.63,3279.33,3279.33,158680],["2015-12-01",3365.63,3365.63,3193.03,3279.33,120820],["2015-12-02",3279.33,3365.63,3193.03,3279.33,27500],["2015-12-03",3193.03,3365.63,3193.03,3279.33,40980],["2015-12-04",3279.33,3279.33,3193.03,3193.03,62120],["2015-12-07",3193.03,3279.33,3193.03,3279.33,30320],["2015-12-08",3193.03,3279.33,3106.73,3279.33,109750],["2015-12-09",3193.03,3279.33,3193.03,3193.03,71700],["2015-12-10",3193.03,3193.03,3106.73,3193.03,59490],["2015-12-11",3193.03,3193.03,3106.73,3193.03,54210],["2015-12-14",3106.73,3193.03,3020.43,3020.43,99520],["2015-12-15",3106.73,3106.73,3020.43,3106.73,37640],["2015-12-16",3106.73,3106.73,3106.73,3106.73,58760],["2015-12-17",3020.43,3193.03,3020.43,3106.73,120160],["2015-12-18",3106.73,3106.73,3020.43,3020.43,28290],["2015-12-21",3020.43,3106.73,2934.14,3020.43,47570],["2015-12-22",2934.14,3106.73,2934.14,3106.73,48460],["2015-12-23",3020.43,3106.73,2934.14,2934.14,123550],["2015-12-24",3020.43,3020.43,2934.14,3020.43,51910],["2015-12-25",2934.14,3020.43,2934.14,3020.43,144890],["2015-12-28",3020.43,3020.43,2847.84,2934.14,110220],["2015-12-29",2934.14,3020.43,2934.14,2934.14,57630],["2015-12-30",2934.14,3020.43,2934.14,2934.14,152140],["2015-12-31",2934.14,3020.43,2847.84,2934.14,49100],["2016-01-04",2934.14,3020.43,2847.84,2934.14,60430],["2016-01-05",2847.84,2934.14,2761.54,2934.14,45000],["2016-01-06",2847.84,2934.14,2847.84,2847.84,135140],["2016-01-07",2847.84,2847.84,2675.24,2761.54,203090],["2016-01-08",2588.94,2675.24,2588.94,2588.94,276300],["2016-01-11",2588.94,2675.24,2416.35,2502.64,210430],["2016-01-12",2416.35,2588.94,2416.35,2588.94,211350],["2016-01-13",2588.94,2675.24,2502.64,2588.94,198720],["2016-01-14",2502.64,2588.94,2416.35,2502.64,159510],["2016-01-15",2502.64,2588.94,2416.35,2416.35,211020],["2016-01-18",2416.35,2502.64,2330.05,2330.05,363490],["2016-01-19",2330.05,2416.35,2330.05,2330.05,80600],["2016-01-20",2330.05,2330.05,2243.75,2243.75,235100],["2016-01-21",2243.75,2243.75,2157.45,2243.75,218240],["2016-01-22",2243.75,2243.75,2157.45,2157.45,193660],["2016-01-25",2157.45,2243.75,2157.45,2243.75,289780],["2016-01-26",2330.05,2330.05,2243.75,2330.05,280710],["2016-01-27",2416.35,2416.35,2416.35,2416.35,149550],["2016-01-28",2502.64,2502.64,2502.64,2502.64,281610],["2016-01-29",2588.94,2675.24,2502.64,2588.94,342110],["2016-02-01",2588.94,2588.94,2502.64,2588.94,92270],["2016-02-02",2502.64,2502.64,2416.35,2416.35,71950],["2016-02-03",2416.35,2502.64,2330.05,2502.64,86490],["2016-02-04",2502.64,2502.64,2416.35,2416.35,39260],["2016-02-05",2416.35,2502.64,2416.35,2502.64,67030],["2016-02-15",2502.64,2502.64,2416.35,2502.64,45740],["2016-02-16",2502.64,2588.94,2416.35,2502.64,121990],["2016-02-17",2416.35,2502.64,2416.35,2502.64,52710],["2016-02-18",2416.35,2588.94,2416.35,2502.64,118790],["2016-02-19",2502.64,2502.64,2416.35,2502.64,80560],["2016-02-22",2502.64,2588.94,2502.64,2588.94,86420],["2016-02-23",2588.94,2675.24,2502.64,2502.64,151150],["2016-02-24",2502.64,2588.94,2502.64,2502.64,78780],["2016-02-25",2502.64,2588.94,2502.64,2588.94,68190],["2016-02-26",2502.64,2588.94,2502.64,2502.64,56610],["2016-02-29",2502.64,2588.94,2502.64,2502.64,67070],["2016-03-01",2588.94,2588.94,2502.64,2588.94,38650],["2016-03-02",2588.94,2675.24,2502.64,2588.94,128160],["2016-03-03",2588.94,2675.24,2502.64,2675.24,60620],["2016-03-04",2588.94,2675.24,2588.94,2588.94,92760],["2016-03-07",2588.94,2675.24,2588.94,2588.94,300290],["2016-03-08",2588.94,2675.24,2588.94,2675.24,124120],["2016-03-09",2675.24,2761.54,2588.94,2761.54,209760],["2016-03-10",2761.54,2847.84,2675.24,2761.54,243460],["2016-03-11",2761.54,2761.54,2675.24,2761.54,71290],["2016-03-14",2761.54,2847.84,2675.24,2761.54,94250],["2016-03-15",2588.94,2761.54,2588.94,2675.24,227570],["2016-03-16",2761.54,2847.84,2675.24,2761.54,298400],["2016-03-17",2934.14,2934.14,2934.14,2934.14,803550],["2016-03-18",2934.14,3020.43,2847.84,2847.84,296230],["2016-03-21",2934.14,2934.14,2761.54,2847.84,267270],["2016-03-22",2847.84,2847.84,2675.24,2761.54,470810],["2016-03-23",2761.54,2847.84,2675.24,2847.84,231310],["2016-03-24",2847.84,2847.84,2761.54,2761.54,116500],["2016-03-25",2761.54,2847.84,2675.24,2761.54,162040],["2016-03-28",2675.24,2761.54,2675.24,2675.24,130500],["2016-03-29",2675.24,2761.54,2675.24,2761.54,60290],["2016-03-30",2675.24,2761.54,2675.24,2675.24,235940],["2016-03-31",2675.24,2847.84,2675.24,2761.54,460880],["2016-04-01",2675.24,2761.54,2675.24,2675.24,293590],["2016-04-04",2675.24,2761.54,2588.94,2588.94,112810],["2016-04-05",2588.94,2675.24,2588.94,2675.24,142380],["2016-04-06",2675.24,2675.24,2588.94,2675.24,108030],["2016-04-07",2675.24,2675.24,2588.94,2675.24,30730],["2016-04-08",2502.64,2588.94,2502.64,2502.64,531670],["2016-04-11",2416.35,2502.64,2330.05,2502.64,420690],["2016-04-12",2502.64,2502.64,2330.05,2330.05,113080],["2016-04-13",2416.35,2416.35,2330.05,2416.35,153440],["2016-04-14",2416.35,2502.64,2416.35,2502.64,267250],["2016-04-15",2675.24,2675.24,2588.94,2588.94,400430],["2016-04-19",2588.94,2675.24,2502.64,2588.94,257080],["2016-04-20",2588.94,2588.94,2502.64,2502.64,77660],["2016-04-21",2502.64,2588.94,2502.64,2588.94,58180],["2016-04-22",2416.35,2502.64,2416.35,2502.64,232990],["2016-04-25",2588.94,2588.94,2416.35,2502.64,46490],["2016-04-26",2588.94,2588.94,2416.35,2502.64,112190],["2016-04-27",2502.64,2588.94,2416.35,2502.64,92520],["2016-04-28",2502.64,2588.94,2416.35,2502.64,83740],["2016-04-29",2502.64,2588.94,2502.64,2588.94,67990],["2016-05-04",2588.94,2588.94,2502.64,2502.64,46830],["2016-05-05",2416.35,2588.94,2416.35,2416.35,34040],["2016-05-06",2416.35,2502.64,2416.35,2502.64,123820],["2016-05-09",2502.64,2588.94,2502.64,2588.94,91120],["2016-05-10",2502.64,2588.94,2502.64,2502.64,16180],["2016-05-11",2502.64,2502.64,2416.35,2416.35,75000],["2016-05-12",2502.64,2502.64,2416.35,2502.64,79610],["2016-05-13",2502.64,2502.64,2416.35,2502.64,37200],["2016-05-16",2502.64,2588.94,2416.35,2502.64,76080],["2016-05-17",2588.94,2588.94,2416.35,2502.64,29600],["2016-05-18",2502.64,2588.94,2416.35,2416.35,57350],["2016-05-19",2502.64,2502.64,2416.35,2502.64,88500],["2016-05-20",2416.35,2588.94,2416.35,2588.94,83580],["2016-05-23",2502.64,2588.94,2502.64,2588.94,38020],["2016-05-24",2502.64,2502.64,2416.35,2502.64,126050],["2016-05-25",2502.64,2588.94,2416.35,2502.64,21080],["2016-05-26",2502.64,2502.64,2416.35,2502.64,50320],["2016-05-27",2416.35,2502.64,2416.35,2416.35,52100],["2016-05-30",2416.35,2502.64,2416.35,2416.35,31790],["2016-05-31",2502.64,2502.64,2416.35,2502.64,147380],["2016-06-01",2588.94,2588.94,2502.64,2502.64,76650],["2016-06-02",2588.94,2588.94,2502.64,2588.94,47730],["2016-06-03",2588.94,2588.94,2502.64,2588.94,50120],["2016-06-06",2588.94,2588.94,2502.64,2502.64,50140],["2016-06-07",2502.64,2588.94,2502.64,2502.64,22490],["2016-06-08",2588.94,2588.94,2502.64,2588.94,46650],["2016-06-09",2588.94,2588.94,2502.64,2588.94,464480],["2016-06-10",2588.94,2588.94,2502.64,2502.64,173500],["2016-06-13",2502.64,2502.64,2416.35,2502.64,191960],["2016-06-14",2502.64,2588.94,2502.64,2502.64,79110],["2016-06-15",2502.64,2588.94,2502.64,2588.94,157480],["2016-06-16",2502.64,2588.94,2416.35,2502.64,191140],["2016-06-17",2416.35,2502.64,2416.35,2416.35,137600],["2016-06-20",2416.35,2502.64,2416.35,2502.64,53330],["2016-06-21",2416.35,2502.64,2416.35,2502.64,51950],["2016-06-22",2416.35,2502.64,2416.35,2502.64,31150],["2016-06-23",2416.35,2502.64,2416.35,2502.64,44290],["2016-06-24",2416.35,2416.35,2330.05,2416.35,274860],["2016-06-27",2416.35,2416.35,2330.05,2416.35,196070],["2016-06-28",2416.35,2502.64,2416.35,2502.64,6350],["2016-06-29",2502.64,2502.64,2416.35,2416.35,25990],["2016-06-30",2416.35,2502.64,2416.35,2416.35,56120],["2016-07-01",2416.35,2502.64,2330.05,2416.35,23600],["2016-07-04",2416.35,2502.64,2330.05,2416.35,115610],["2016-07-05",2416.35,2502.64,2330.05,2416.35,142740],["2016-07-06",2416.35,2502.64,2330.05,2416.35,192860],["2016-07-07",2502.64,2502.64,2330.05,2330.05,68140],["2016-07-08",2416.35,2416.35,2330.05,2416.35,96240],["2016-07-11",2416.35,2416.35,2330.05,2416.35,97950],["2016-07-12",2416.35,2416.35,2330.05,2330.05,34200],["2016-07-13",2330.05,2416.35,2330.05,2416.35,84260],["2016-07-14",2416.35,2502.64,2330.05,2330.05,29130],["2016-07-15",2330.05,2416.35,2330.05,2416.35,115430],["2016-07-18",2416.35,2416.35,2330.05,2416.35,42320],["2016-07-19",2330.05,2416.35,2330.05,2330.05,89660],["2016-07-20",2416.35,2416.35,2330.05,2330.05,59470],["2016-07-21",2416.35,2416.35,2330.05,2330.05,38680],["2016-07-22",2330.05,2330.05,2243.75,2330.05,40040],["2016-07-25",2330.05,2330.05,2243.75,2243.75,70620],["2016-07-26",2243.75,2243.75,2243.75,2243.75,46380],["2016-07-27",2243.75,2330.05,2243.75,2243.75,15280],["2016-07-28",2243.75,2330.05,2243.75,2243.75,24950],["2016-07-29",2243.75,2330.05,2157.45,2330.05,62020],["2016-08-01",2330.05,2330.05,2243.75,2243.75,73000],["2016-08-02",2243.75,2330.05,2157.45,2243.75,112590],["2016-08-03",2157.45,2243.75,2157.45,2157.45,91630],["2016-08-04",2157.45,2157.45,2071.15,2071.15,93450],["2016-08-05",1984.86,2157.45,1984.86,2071.15,19210],["2016-08-08",1984.86,2157.45,1984.86,2071.15,54870],["2016-08-09",1984.86,2157.45,1984.86,2157.45,51820],["2016-08-10",2157.45,2243.75,2071.15,2243.75,114200],["2016-08-11",2243.75,2330.05,2243.75,2330.05,101290],["2016-08-12",2330.05,2330.05,2243.75,2330.05,61810],["2016-08-15",2330.05,2330.05,2243.75,2243.75,56050],["2016-08-16",2243.75,2330.05,2157.45,2157.45,69040],["2016-08-17",2157.45,2243.75,2157.45,2243.75,32940],["2016-08-18",2157.45,2243.75,2157.45,2243.75,72550],["2016-08-19",2243.75,2243.75,2157.45,2157.45,10790],["2016-08-22",2157.45,2157.45,2071.15,2071.15,22130],["2016-08-23",2157.45,2157.45,2071.15,2157.45,55130],["2016-08-24",2071.15,2157.45,2071.15,2157.45,9350],["2016-08-25",2071.15,2157.45,2071.15,2157.45,13280],["2016-08-26",2071.15,2157.45,2071.15,2157.45,55470],["2016-08-29",2157.45,2157.45,2071.15,2071.15,43260],["2016-08-30",2071.15,2157.45,2071.15,2157.45,175620],["2016-08-31",2243.75,2243.75,2157.45,2157.45,225350],["2016-09-01",2157.45,2243.75,2157.45,2243.75,46110],["2016-09-05",2157.45,2243.75,2157.45,2157.45,139190],["2016-09-06",2157.45,2243.75,2157.45,2157.45,184350],["2016-09-07",2157.45,2243.75,2157.45,2243.75,4230],["2016-09-08",2243.75,2243.75,2157.45,2157.45,74670],["2016-09-09",2157.45,2243.75,2071.15,2157.45,165010],["2016-09-12",2157.45,2304.16,2157.45,2269.64,71390],["2016-09-13",2243.75,2243.75,2166.08,2235.12,19330],["2016-09-14",2200.6,2243.75,2183.34,2183.34,12310],["2016-09-15",2166.08,2166.08,2036.64,2105.67,159200],["2016-09-16",2071.15,2157.45,2071.15,2157.45,64850],["2016-09-19",2157.45,2235.12,2157.45,2183.34,89780],["2016-09-20",2157.45,2200.6,2157.45,2174.71,10630],["2016-09-21",2157.45,2174.71,2140.19,2157.45,6420],["2016-09-22",2157.45,2157.45,2157.45,2157.45,124000],["2016-09-23",2157.45,2200.6,2157.45,2157.45,26870],["2016-09-26",2157.45,2183.34,2157.45,2183.34,13860],["2016-09-27",2183.34,2183.34,2114.3,2114.3,34610],["2016-09-28",2166.08,2166.08,2114.3,2157.45,16230],["2016-09-29",2166.08,2174.71,2122.93,2140.19,65770],["2016-09-30",2140.19,2140.19,2045.26,2062.52,185970],["2016-10-03",2071.15,2079.78,2062.52,2071.15,82800],["2016-10-04",2071.15,2071.15,2053.89,2053.89,16140],["2016-10-05",2045.26,2157.45,2045.26,2071.15,3960],["2016-10-06",1933.08,2028.01,1933.08,2002.12,50570],["2016-10-07",2002.12,2140.19,1941.71,2140.19,62370],["2016-10-10",2131.56,2140.19,2028.01,2028.01,35210],["2016-10-11",2028.01,2071.15,1984.86,2036.64,43140],["2016-10-12",2028.01,2071.15,2028.01,2071.15,14900],["2016-10-13",2071.15,2097.04,2036.64,2071.15,21920],["2016-10-14",2071.15,2209.23,2071.15,2157.45,64820],["2016-10-17",2157.45,2157.45,2071.15,2071.15,13330],["2016-10-18",2071.15,2131.56,2071.15,2131.56,4540],["2016-10-19",2071.15,2114.3,2062.52,2105.67,40590],["2016-10-20",2071.15,2114.3,2071.15,2071.15,18480],["2016-10-21",2071.15,2114.3,1984.86,2071.15,49630],["2016-10-24",2002.12,2071.15,2002.12,2071.15,2810],["2016-10-25",2071.15,2071.15,2010.75,2062.52,1030],["2016-10-26",2053.89,2079.78,2028.01,2079.78,13350],["2016-10-27",2028.01,2071.15,2028.01,2071.15,2490],["2016-10-28",2071.15,2079.78,1933.08,2053.89,33630],["2016-10-31",2002.12,2028.01,1976.23,2028.01,43020],["2016-11-01",2053.89,2053.89,1941.71,2028.01,66990],["2016-11-02",2028.01,2028.01,1898.56,1984.86,12460],["2016-11-03",1950.34,2071.15,1915.82,2028.01,32310],["2016-11-04",2028.01,2036.64,1941.71,2028.01,12270],["2016-11-07",1984.86,2036.64,1984.86,2028.01,12140],["2016-11-08",2028.01,2028.01,1915.82,1984.86,19580],["2016-11-09",1950.34,1984.86,1915.82,1976.23,75990],["2016-11-10",1915.82,1976.23,1915.82,1941.71,37090],["2016-11-11",1941.71,1984.86,1941.71,1976.23,77770],["2016-11-14",1984.86,1984.86,1941.71,1941.71,27790],["2016-11-15",1950.34,1984.86,1941.71,1967.6,28820],["2016-11-16",1950.34,1984.86,1950.34,1976.23,41840],["2016-11-17",1976.23,1976.23,1933.08,1958.97,44100],["2016-11-18",1958.97,1958.97,1933.08,1933.08,42080],["2016-11-21",1941.71,1958.97,1898.56,1933.08,58330],["2016-11-22",1915.82,1933.08,1898.56,1924.45,40530],["2016-11-23",1941.71,1941.71,1924.45,1924.45,6920],["2016-11-24",1924.45,1933.08,1915.82,1924.45,35270],["2016-11-25",1924.45,1924.45,1898.56,1898.56,43070],["2016-11-28",1898.56,1933.08,1864.04,1933.08,60410],["2016-11-29",1898.56,1924.45,1829.52,1915.82,34980],["2016-11-30",1864.04,1907.19,1864.04,1881.3,41180],["2016-12-01",1881.3,1915.82,1872.67,1898.56,31840],["2016-12-02",1898.56,1907.19,1881.3,1881.3,46620],["2016-12-05",1760.48,1915.82,1760.48,1872.67,59280],["2016-12-06",1872.67,1872.67,1777.74,1846.78,44070],["2016-12-07",1846.78,1855.41,1812.26,1812.26,36680],["2016-12-08",1846.78,1846.78,1812.26,1846.78,46310],["2016-12-09",1812.26,1846.78,1786.37,1829.52,33650],["2016-12-12",1725.96,1829.52,1725.96,1803.63,103200],["2016-12-13",1803.63,1803.63,1777.74,1795.0,30500],["2016-12-14",1725.96,1812.26,1725.96,1812.26,33870],["2016-12-15",1812.26,1829.52,1769.11,1829.52,56580],["2016-12-16",1829.52,1829.52,1734.59,1734.59,52970],["2016-12-19",1743.22,1855.41,1743.22,1855.41,82580],["2016-12-20",1984.86,1984.86,1984.86,1984.86,156400],["2016-12-21",2122.93,2122.93,2122.93,2122.93,64460],["2016-12-22",2269.64,2269.64,2269.64,2269.64,87050],["2016-12-23",2424.98,2424.98,2243.75,2295.53,456120],["2016-12-26",2295.53,2416.35,2295.53,2330.05,222250],["2016-12-27",2399.09,2399.09,2330.05,2330.05,116050],["2016-12-28",2252.38,2286.9,2174.71,2174.71,363660],["2016-12-29",2122.93,2148.82,2036.64,2071.15,96780],["2016-12-30",2209.23,2209.23,2071.15,2148.82,121650],["2017-01-03",2174.71,2243.75,2148.82,2166.08,49690],["2017-01-04",2166.08,2166.08,2088.41,2088.41,57190],["2017-01-05",2088.41,2131.56,2079.78,2122.93,61050],["2017-01-06",2122.93,2209.23,2114.3,2114.3,85850],["2017-01-09",2157.45,2166.08,2131.56,2140.19,107450],["2017-01-10",2157.45,2226.49,2148.82,2200.6,111630],["2017-01-11",2183.34,2217.86,2174.71,2209.23,204630],["2017-01-12",2217.86,2217.86,2174.71,2209.23,113890],["2017-01-13",2191.97,2217.86,2166.08,2209.23,132510],["2017-01-16",2217.86,2217.86,2140.19,2191.97,68340],["2017-01-17",2174.71,2191.97,2157.45,2183.34,49490],["2017-01-18",2183.34,2191.97,2174.71,2183.34,134050],["2017-01-19",2200.6,2243.75,2183.34,2243.75,220420],["2017-01-20",2243.75,2278.27,2243.75,2269.64,118770],["2017-01-23",2295.53,2330.05,2269.64,2330.05,86350],["2017-01-24",2330.05,2355.94,2321.42,2338.68,224030],["2017-01-25",2347.31,2494.02,2347.31,2494.02,605650],["2017-02-02",2545.79,2666.61,2502.64,2666.61,379370],["2017-02-03",2718.39,2847.84,2718.39,2761.54,523060],["2017-02-06",2761.54,2821.95,2752.91,2787.43,468610],["2017-02-07",2761.54,2787.43,2718.39,2727.02,357360],["2017-02-08",2683.87,2761.54,2683.87,2735.65,164550],["2017-02-09",2761.54,2925.51,2588.94,2925.51,757090],["2017-02-10",3011.8,3098.1,2925.51,3063.58,702680],["2017-02-13",3106.73,3270.7,3063.58,3270.7,732220],["2017-02-14",3279.33,3495.07,3193.03,3270.7,1318960],["2017-02-15",3279.33,3443.29,3193.03,3322.48,1018540],["2017-02-16",3365.63,3365.63,3098.1,3098.1,1031130],["2017-02-17",3037.69,3149.88,2882.36,2934.14,1063660],["2017-02-20",2847.84,2968.65,2744.28,2916.88,532610],["2017-02-21",2934.14,3106.73,2934.14,3020.43,479330],["2017-02-22",3063.58,3063.58,2821.95,2847.84,318540],["2017-02-23",2770.17,2908.25,2718.39,2718.39,422990],["2017-02-24",2632.09,2727.02,2537.16,2545.79,667020],["2017-02-27",2537.16,2718.39,2537.16,2718.39,312110],["2017-02-28",2873.73,2908.25,2865.1,2908.25,586290],["2017-03-01",2908.25,2908.25,2709.76,2761.54,296310],["2017-03-02",2804.69,2847.84,2718.39,2761.54,202490],["2017-03-03",2804.69,2804.69,2675.24,2675.24,209530],["2017-03-06",2701.13,2856.47,2692.5,2796.06,377920],["2017-03-07",2796.06,2847.84,2761.54,2796.06,183560],["2017-03-08",2821.95,2821.95,2761.54,2770.17,233410],["2017-03-09",2770.17,2770.17,2718.39,2718.39,129410],["2017-03-10",2735.65,2873.73,2735.65,2770.17,308400],["2017-03-13",2735.65,2752.91,2718.39,2744.28,117050],["2017-03-14",2830.58,2830.58,2727.02,2752.91,58910],["2017-03-15",2752.91,2761.54,2675.24,2683.87,235400],["2017-03-16",2752.91,2847.84,2683.87,2847.84,464130],["2017-03-17",2934.14,3003.17,2865.1,2908.25,559860],["2017-03-20",2925.51,3063.58,2916.88,3020.43,975210],["2017-03-21",3106.73,3106.73,3046.32,3063.58,540690],["2017-03-22",3046.32,3270.7,3046.32,3270.7,1797150],["2017-03-23",3451.92,3495.07,3322.48,3495.07,1795430],["2017-03-24",3710.82,3736.71,3538.22,3736.71,2756960],["2017-03-27",3581.37,3624.52,3477.81,3477.81,2255860],["2017-03-28",3357.0,3572.74,3357.0,3382.89,927440],["2017-03-29",3313.85,3451.92,3158.51,3158.51,1413660],["2017-03-30",3193.03,3374.26,3193.03,3357.0,909170],["2017-03-31",3417.4,3443.29,3193.03,3193.03,594150],["2017-04-03",3193.03,3270.7,3098.1,3098.1,575440],["2017-04-04",3063.58,3236.18,3063.58,3227.55,531330],["2017-04-05",3227.55,3296.59,3184.4,3210.29,286250],["2017-04-07",3210.29,3210.29,3132.62,3141.25,317350],["2017-04-10",2925.51,3106.73,2925.51,2942.77,2128150],["2017-04-11",2977.28,3098.1,2977.28,3063.58,1111310],["2017-04-12",3020.43,3063.58,2960.02,3011.8,806930],["2017-04-13",3011.8,3011.8,2865.1,2951.39,492140],["2017-04-14",2934.14,3003.17,2934.14,2934.14,226880],["2017-04-17",3003.17,3020.43,2951.39,2960.02,525700],["2017-04-18",2942.77,2977.28,2934.14,2942.77,288060],["2017-04-19",2977.28,3141.25,2977.28,3141.25,685580],["2017-04-20",3322.48,3339.74,3020.43,3063.58,987000],["2017-04-21",3063.58,3193.03,3020.43,3020.43,255930],["2017-04-24",2960.02,3020.43,2934.14,3003.17,311150],["2017-04-25",2951.39,3020.43,2934.14,2977.28,346000],["2017-04-26",2934.14,3020.43,2934.14,2942.77,117650],["2017-04-27",2977.28,3011.8,2934.14,2994.54,225390],["2017-04-28",2942.77,2977.28,2942.77,2977.28,184200],["2017-05-03",2985.91,3054.95,2942.77,2985.91,325340],["2017-05-04",2960.02,3149.88,2960.02,3098.1,664880],["2017-05-05",3227.55,3227.55,3037.69,3046.32,198370],["2017-05-08",3029.06,3072.21,2934.14,3003.17,287750],["2017-05-09",2960.02,3063.58,2908.25,3063.58,888940],["2017-05-10",3106.73,3149.88,3063.58,3072.21,604740],["2017-05-11",3106.73,3106.73,3029.06,3037.69,148950],["2017-05-12",3037.69,3037.69,2977.28,2977.28,307690],["2017-05-15",2960.02,3063.58,2960.02,3037.69,604470],["2017-05-16",3046.32,3158.51,3046.32,3080.84,581520],["2017-05-17",3029.06,3123.99,3029.06,3054.95,296650],["2017-05-18",3003.17,3054.95,2977.28,2977.28,402300],["2017-05-19",3003.17,3115.36,2942.77,3046.32,483110],["2017-05-22",3046.32,3149.88,3046.32,3080.84,1114590],["2017-05-23",3080.84,3098.1,3011.8,3020.43,217460],["2017-05-24",2977.28,3029.06,2942.77,3011.8,411820],["2017-05-25",3020.43,3037.69,2977.28,3011.8,424340],["2017-05-26",3020.43,3020.43,2960.02,3011.8,207820],["2017-05-29",3011.8,3054.95,2985.91,2985.91,219730],["2017-05-30",2985.91,2985.91,2934.14,2951.39,567020],["2017-05-31",2951.39,2968.65,2934.14,2934.14,189560],["2017-06-01",2934.14,2977.28,2934.14,2968.65,27530],["2017-06-02",2942.77,2994.54,2934.14,2968.65,169980],["2017-06-05",2968.65,2968.65,2916.88,2925.51,373850],["2017-06-06",2925.51,2942.77,2890.99,2908.25,300700],["2017-06-07",2934.14,2934.14,2890.99,2890.99,288700],["2017-06-08",2882.36,3011.8,2847.84,2985.91,460990],["2017-06-09",2977.28,2977.28,2899.62,2916.88,101910],["2017-06-12",2934.14,2934.14,2890.99,2890.99,116970],["2017-06-13",2916.88,2916.88,2847.84,2899.62,136610],["2017-06-14",2916.88,3098.1,2899.62,3098.1,1131840],["2017-06-15",3279.33,3313.85,3149.88,3149.88,2629460],["2017-06-16",3149.88,3262.07,3149.88,3175.77,486430],["2017-06-19",3175.77,3279.33,3106.73,3141.25,788140],["2017-06-20",3141.25,3184.4,3089.47,3106.73,782610],["2017-06-21",3098.1,3149.88,3054.95,3063.58,422050],["2017-06-22",3063.58,3270.7,3020.43,3270.7,1902550],["2017-06-23",3365.63,3417.4,3296.59,3357.0,1300420],["2017-06-26",3357.0,3451.92,3348.37,3365.63,987810],["2017-06-27",3365.63,3365.63,3227.55,3244.81,832750],["2017-06-28",3244.81,3279.33,3167.14,3279.33,437370],["2017-06-29",3408.77,3426.03,3365.63,3374.26,1196020],["2017-06-30",3374.26,3382.89,3296.59,3331.11,721120],["2017-07-03",3365.63,3365.63,3262.07,3270.7,602570],["2017-07-04",3279.33,3400.15,3262.07,3365.63,1213270],["2017-07-05",3400.15,3598.63,3391.52,3598.63,3153400],["2017-07-06",3848.9,3848.9,3823.01,3848.9,3271350],["2017-07-07",3883.41,3883.41,3598.63,3598.63,1790370],["2017-07-10",3529.59,3581.37,3391.52,3495.07,2028990],["2017-07-11",3451.92,3555.48,3365.63,3495.07,1062520],["2017-07-12",3581.37,3641.78,3495.07,3581.37,868870],["2017-07-13",3615.89,3676.3,3546.85,3676.3,843890],["2017-07-14",3702.19,3728.08,3598.63,3641.78,577000],["2017-07-17",3633.15,3710.82,3512.33,3546.85,551020],["2017-07-18",3469.18,3555.48,3451.92,3538.22,906310],["2017-07-19",3779.86,3779.86,3779.86,3779.86,1275060],["2017-07-20",4038.75,4038.75,3883.41,4038.75,3599870],["2017-07-21",4038.75,4038.75,3840.27,3840.27,1174150],["2017-07-24",3840.27,3840.27,3728.08,3762.6,779390],["2017-07-25",3745.34,3892.04,3719.45,3823.01,967350],["2017-07-26",3883.41,3883.41,3771.23,3823.01,922400],["2017-07-27",3857.53,3883.41,3797.12,3840.27,832000],["2017-07-28",3883.41,4073.27,3840.27,3969.71,1793480],["2017-07-31",4038.75,4211.35,4012.86,4107.79,1433490],["2017-08-01",4306.28,4392.57,4280.39,4392.57,3063400],["2017-08-02",4392.57,4642.84,4237.24,4608.32,2639690],["2017-08-03",4616.95,4927.62,4616.95,4711.88,3767640],["2017-08-04",4711.88,4936.25,4487.5,4918.99,1909710],["2017-08-07",5177.89,5255.55,5048.44,5255.55,2491850],["2017-08-08",5618.01,5618.01,5479.93,5618.01,2055150],["2017-08-09",6006.35,6006.35,5393.63,5773.34,5422770],["2017-08-10",5385.0,5609.38,5376.37,5376.37,1939260],["2017-08-11",5177.89,5177.89,5005.29,5005.29,1510070],["2017-08-14",4746.4,5177.89,4668.73,5177.89,3172990],["2017-08-15",5350.48,5540.34,5272.81,5436.78,1812600],["2017-08-16",5436.78,5436.78,5134.74,5134.74,1202420],["2017-08-17",5013.92,5082.96,4780.91,4918.99,2195960],["2017-08-18",4746.4,5005.29,4677.36,4962.14,888660],["2017-08-21",5005.29,5126.11,4875.84,4884.47,1274050],["2017-08-22",4755.03,4780.91,4634.21,4677.36,1643410],["2017-08-23",4660.1,4893.1,4660.1,4703.25,723510],["2017-08-24",4703.25,4875.84,4703.25,4806.8,770670],["2017-08-25",4806.8,5022.55,4711.88,4970.77,1374010],["2017-08-28",5048.44,5048.44,4858.58,4918.99,592720],["2017-08-29",4918.99,4918.99,4798.17,4798.17,672400],["2017-08-30",4832.69,4867.21,4746.4,4746.4,545380],["2017-08-31",4703.25,4832.69,4703.25,4815.43,676700],["2017-09-01",4901.73,4918.99,4824.06,4849.95,366430],["2017-09-05",4858.58,5031.18,4841.32,4953.51,1159560],["2017-09-06",4953.51,4953.51,4849.95,4875.84,464850],["2017-09-07",4841.32,4936.25,4832.69,4875.84,640040],["2017-09-08",4849.95,4875.84,4772.28,4806.8,677960],["2017-09-11",4832.69,4832.69,4720.51,4763.66,806480],["2017-09-12",4746.4,4841.32,4729.14,4841.32,519950],["2017-09-13",4832.69,4867.21,4815.43,4841.32,386310],["2017-09-14",4841.32,5091.59,4832.69,5091.59,2066560],["2017-09-15",5091.59,5108.85,4962.14,5074.33,693440],["2017-09-18",5108.85,5350.48,5108.85,5307.33,1234540],["2017-09-19",5264.18,5290.07,5177.89,5177.89,1181550],["2017-09-20",5255.55,5315.96,5212.41,5238.29,557830],["2017-09-21",5281.44,5281.44,5177.89,5203.78,503490],["2017-09-22",5212.41,5238.29,5195.15,5203.78,863960],["2017-09-25",5203.78,5203.78,4996.66,5005.29,1221020],["2017-09-26",5005.29,5143.37,4979.4,5134.74,778400],["2017-09-27",5152.0,5152.0,5048.44,5091.59,252260],["2017-09-28",5091.59,5117.48,4884.47,4936.25,399530],["2017-09-29",4936.25,5005.29,4867.21,4944.88,491240],["2017-10-02",4910.36,5031.18,4893.1,4901.73,292340],["2017-10-03",4893.1,4893.1,4660.1,4780.91,544840],["2017-10-04",4789.54,4918.99,4789.54,4910.36,254140],["2017-10-05",4996.66,4996.66,4927.62,4944.88,421320],["2017-10-06",4944.88,4962.14,4901.73,4910.36,322970],["2017-10-09",4979.4,4979.4,4832.69,4918.99,446940],["2017-10-10",4918.99,4918.99,4841.32,4858.58,226330],["2017-10-11",4875.84,5057.07,4849.95,4893.1,573410],["2017-10-12",4918.99,4962.14,4884.47,4893.1,521350],["2017-10-13",4893.1,4918.99,4884.47,4893.1,346270],["2017-10-16",4988.03,4988.03,4824.06,4841.32,404220],["2017-10-17",4824.06,4875.84,4824.06,4832.69,390730],["2017-10-18",4901.73,4901.73,4746.4,4746.4,544360],["2017-10-19",4746.4,4867.21,4746.4,4798.17,358310],["2017-10-20",4789.54,4824.06,4685.99,4694.62,736180],["2017-10-23",4694.62,4694.62,4401.2,4427.09,831920],["2017-10-24",4427.09,4435.72,4383.94,4401.2,452150],["2017-10-25",4401.2,4608.32,4401.2,4435.72,176980],["2017-10-26",4409.83,4513.39,4133.68,4289.02,333850],["2017-10-27",4271.76,4289.02,4004.23,4142.31,682850],["2017-10-30",4056.01,4142.31,4021.49,4030.12,436700],["2017-10-31",3969.71,4056.01,3926.56,3952.45,410980],["2017-11-01",3969.71,4081.9,3969.71,3978.34,313000],["2017-11-02",4056.01,4099.16,3952.45,3961.08,154920],["2017-11-03",3969.71,4012.86,3883.41,3969.71,407670],["2017-11-06",3969.71,4012.86,3969.71,3986.97,304200],["2017-11-07",4012.86,4012.86,3943.82,3969.71,267430],["2017-11-08",3917.93,3969.71,3900.67,3926.56,239120],["2017-11-09",3883.41,3961.08,3874.78,3892.04,219480],["2017-11-10",3814.38,3952.45,3805.75,3909.3,255340],["2017-11-13",3961.08,3995.6,3892.04,3995.6,282200],["2017-11-14",3986.97,4012.86,3883.41,3978.34,147250],["2017-11-15",3978.34,3986.97,3961.08,3986.97,322180],["2017-11-16",3995.6,4263.13,3986.97,4263.13,659440],["2017-11-17",4556.54,4556.54,4401.2,4556.54,1096660],["2017-11-20",4314.9,4660.1,4314.9,4556.54,681080],["2017-11-21",4487.5,4565.17,4409.83,4522.02,297060],["2017-11-22",4487.5,4573.8,4401.2,4513.39,429080],["2017-11-23",4573.8,4685.99,4496.13,4651.47,524010],["2017-11-24",4573.8,4660.1,4573.8,4660.1,281860],["2017-11-27",4660.1,4824.06,4625.58,4815.43,413700],["2017-11-28",4815.43,4841.32,4703.25,4806.8,428100],["2017-11-29",4806.8,4815.43,4703.25,4729.14,320420],["2017-11-30",4729.14,4806.8,4685.99,4798.17,396460],["2017-12-01",4737.77,4832.69,4729.14,4746.4,291800],["2017-12-04",4824.06,4875.84,4720.51,4841.32,781490],["2017-12-05",4901.73,5048.44,4849.95,4910.36,997370],["2017-12-06",4918.99,4936.25,4755.03,4849.95,385400],["2017-12-07",4849.95,4918.99,4746.4,4875.84,476180],["2017-12-08",4832.69,4867.21,4746.4,4746.4,290940],["2017-12-11",4582.43,4746.4,4582.43,4616.95,290960],["2017-12-12",4616.95,4642.84,4383.94,4616.95,617120],["2017-12-13",4660.1,4660.1,4487.5,4599.69,135950],["2017-12-14",4616.95,4660.1,4556.54,4660.1,339320],["2017-12-15",4660.1,4875.84,4660.1,4737.77,266690],["2017-12-18",4737.77,4901.73,4737.77,4858.58,742290],["2017-12-19",4910.36,4910.36,4746.4,4772.28,111400],["2017-12-20",4685.99,4824.06,4685.99,4772.28,130380],["2017-12-21",4746.4,4746.4,4685.99,4729.14,323670],["2017-12-22",4729.14,4746.4,4703.25,4729.14,153670],["2017-12-25",4634.21,4729.14,4625.58,4625.58,280110],["2017-12-26",4616.95,4755.03,4616.95,4755.03,223670],["2017-12-27",4763.66,4763.66,4720.51,4746.4,142140],["2017-12-28",4746.4,4936.25,4711.88,4893.1,629690],["2017-12-29",5005.29,5229.66,4996.66,5229.66,2107910],["2018-01-02",5229.66,5436.78,5229.66,5315.96,915610],["2018-01-03",5350.48,5402.26,5048.44,5160.63,875180],["2018-01-04",5091.59,5307.33,5082.96,5169.26,1067860],["2018-01-05",5324.59,5324.59,5091.59,5091.59,928480],["2018-01-08",5177.89,5186.52,4962.14,4996.66,778410],["2018-01-09",5082.96,5091.59,4901.73,5082.96,940580],["2018-01-10",5039.81,5177.89,4962.14,5082.96,916910],["2018-01-11",5013.92,5091.59,5013.92,5039.81,626140],["2018-01-12",5082.96,5221.03,5039.81,5091.59,758930],["2018-01-15",5091.59,5350.48,5091.59,5350.48,1196670],["2018-01-16",5264.18,5385.0,5117.48,5290.07,1554290],["2018-01-17",5315.96,5315.96,5057.07,5057.07,814160],["2018-01-18",4832.69,5091.59,4832.69,5091.59,942760],["2018-01-19",5091.59,5091.59,4893.1,5005.29,1029500],["2018-01-22",5005.29,5134.74,4979.4,5108.85,766570],["2018-01-25",5108.85,5212.41,5065.7,5195.15,1150830],["2018-01-26",5264.18,5281.44,5091.59,5169.26,529480],["2018-01-29",5281.44,5281.44,5134.74,5177.89,706430],["2018-01-30",5255.55,5540.34,5169.26,5540.34,4904020],["2018-01-31",5911.42,5911.42,5436.78,5436.78,980180],["2018-02-01",5419.52,5428.15,5160.63,5177.89,604510],["2018-02-02",5108.85,5264.18,5082.96,5126.11,886010],["2018-02-05",5005.29,5195.15,5005.29,5048.44,1194100],["2018-02-06",4703.25,5048.44,4703.25,4746.4,859500],["2018-02-07",4918.99,5005.29,4832.69,4910.36,370120],["2018-02-08",4910.36,4910.36,4746.4,4806.8,232430],["2018-02-09",4487.5,4789.54,4478.87,4746.4,454910],["2018-02-12",4746.4,4918.99,4616.95,4824.06,152460],["2018-02-13",4824.06,5074.33,4798.17,5074.33,277850],["2018-02-21",5091.59,5091.59,5048.44,5082.96,290040],["2018-02-22",4780.91,5074.33,4780.91,4918.99,180100],["2018-02-23",4918.99,4979.4,4875.84,4927.62,156040],["2018-02-26",4832.69,4962.14,4832.69,4832.69,532650],["2018-02-27",4832.69,4875.84,4806.8,4849.95,329600],["2018-02-28",4832.69,4893.1,4824.06,4858.58,252760],["2018-03-01",4858.58,5048.44,4832.69,4918.99,389070],["2018-03-02",4918.99,4918.99,4832.69,4849.95,276100],["2018-03-05",4867.21,4918.99,4832.69,4832.69,255630],["2018-03-06",4755.03,4893.1,4755.03,4884.47,221400],["2018-03-07",4884.47,5074.33,4884.47,5005.29,632240],["2018-03-08",5005.29,5022.55,4927.62,5005.29,212000],["2018-03-09",4927.62,5022.55,4927.62,4953.51,195130],["2018-03-12",4953.51,4962.14,4849.95,4849.95,185230],["2018-03-13",4858.58,4910.36,4824.06,4849.95,121650],["2018-03-14",4875.84,4875.84,4798.17,4798.17,331810],["2018-03-15",4798.17,4875.84,4772.28,4772.28,223430],["2018-03-16",4772.28,4893.1,4746.4,4806.8,253910],["2018-03-19",4893.1,4901.73,4789.54,4789.54,217310],["2018-03-20",4798.17,4798.17,4746.4,4780.91,259480],["2018-03-21",4832.69,4832.69,4746.4,4755.03,234520],["2018-03-22",4815.43,4815.43,4746.4,4746.4,161240],["2018-03-23",4660.1,4703.25,4418.46,4660.1,167300],["2018-03-26",4660.1,4660.1,4487.5,4496.13,135970],["2018-03-27",4530.65,4616.95,4530.65,4582.43,150740],["2018-03-28",4582.43,4582.43,4496.13,4530.65,170670],["2018-03-29",4539.28,4539.28,4470.24,4487.5,148260],["2018-03-30",4547.91,4547.91,4496.13,4504.76,84060],["2018-04-02",4504.76,4504.76,4401.2,4496.13,253700],["2018-04-03",4496.13,4573.8,4409.83,4478.87,102900],["2018-04-04",4478.87,4504.76,4401.2,4470.24,442020],["2018-04-05",4401.2,4487.5,4401.2,4409.83,136550],["2018-04-06",4444.35,4616.95,4435.72,4599.69,306250],["2018-04-09",4660.1,4737.77,4530.65,4530.65,89860],["2018-04-10",4599.69,4599.69,4427.09,4487.5,68060],["2018-04-11",4427.09,4487.5,4375.31,4418.46,154290],["2018-04-12",4573.8,4573.8,4418.46,4487.5,84360],["2018-04-13",4565.17,4565.17,4366.68,4383.94,114540],["2018-04-16",4366.68,4401.2,4366.68,4383.94,28240],["2018-04-17",4280.39,4452.98,4280.39,4383.94,96300],["2018-04-18",4435.72,4435.72,4271.76,4271.76,185060],["2018-04-19",4271.76,4271.76,4056.01,4056.01,281010],["2018-04-20",4228.61,4228.61,4073.27,4185.46,77130],["2018-04-23",4056.01,4263.13,4056.01,4056.01,72480],["2018-04-24",4056.01,4056.01,3952.45,3995.6,138260],["2018-04-26",3995.6,3995.6,3719.45,3719.45,218590],["2018-04-27",3719.45,3961.08,3710.82,3762.6,660530],["2018-05-02",3797.12,3797.12,3564.11,3702.19,68240],["2018-05-03",3607.26,3693.56,3443.29,3443.29,367620],["2018-05-04",3451.92,3512.33,3451.92,3486.44,56990],["2018-05-07",3503.7,3503.7,3451.92,3495.07,62360],["2018-05-08",3495.07,3495.07,3460.55,3495.07,63670],["2018-05-09",3495.07,3495.07,3443.29,3451.92,167510],["2018-05-10",3512.33,3512.33,3365.63,3365.63,53160],["2018-05-11",3365.63,3477.81,3365.63,3451.92,41070],["2018-05-14",3451.92,3460.55,3365.63,3451.92,59890],["2018-05-15",3391.52,3451.92,3391.52,3451.92,74020],["2018-05-16",3400.15,3451.92,3400.15,3434.66,65600],["2018-05-17",3434.66,3443.29,3365.63,3365.63,74220],["2018-05-18",3443.29,3443.29,3244.81,3417.4,108770],["2018-05-21",3426.03,3426.03,3296.59,3365.63,29420],["2018-05-22",3305.22,3322.48,3132.62,3132.62,171000],["2018-05-23",3089.47,3193.03,2925.51,3132.62,152490],["2018-05-24",3132.62,3132.62,3046.32,3063.58,45340],["2018-05-25",3089.47,3089.47,3003.17,3003.17,264600],["2018-05-28",3020.43,3020.43,2796.06,2796.06,85650],["2018-05-29",2606.2,2934.14,2606.2,2830.58,216310],["2018-05-30",2847.84,2847.84,2709.76,2718.39,107560],["2018-05-31",2727.02,2804.69,2727.02,2804.69,39210],["2018-06-01",2839.21,2934.14,2796.06,2813.32,91820],["2018-06-04",2899.62,3003.17,2821.95,3003.17,111120],["2018-06-05",3089.47,3184.4,3003.17,3149.88,138370],["2018-06-06",3149.88,3184.4,3106.73,3167.14,111550],["2018-06-07",3193.03,3201.66,3149.88,3193.03,74600],["2018-06-08",3193.03,3193.03,3106.73,3123.99,116170],["2018-06-11",3123.99,3123.99,3020.43,3098.1,80790],["2018-06-12",3063.58,3089.47,2934.14,3020.43,58010],["2018-06-13",3020.43,3063.58,3020.43,3054.95,52080],["2018-06-14",3098.1,3098.1,2934.14,2934.14,28230],["2018-06-15",3020.43,3132.62,2934.14,3020.43,73990],["2018-06-18",3020.43,3098.1,2994.54,3063.58,61040],["2018-06-19",3063.58,3063.58,2865.1,2865.1,81720],["2018-06-20",3020.43,3020.43,2908.25,3011.8,15260],["2018-06-21",3080.84,3080.84,2908.25,3020.43,37600],["2018-06-22",3037.69,3037.69,2916.88,3020.43,63120],["2018-06-25",3037.69,3054.95,2977.28,3046.32,62980],["2018-06-26",3046.32,3054.95,2951.39,3020.43,9870],["2018-06-27",3020.43,3020.43,2925.51,3011.8,46080],["2018-06-28",3037.69,3037.69,2916.88,2977.28,48470],["2018-06-29",2899.62,3011.8,2899.62,2985.91,39790],["2018-07-02",2934.14,2942.77,2890.99,2934.14,45020],["2018-07-03",2899.62,2977.28,2735.65,2735.65,78480],["2018-07-04",2761.54,2847.84,2735.65,2830.58,46280],["2018-07-05",2839.21,2839.21,2735.65,2735.65,31250],["2018-07-06",2804.69,2830.58,2744.28,2830.58,88930],["2018-07-09",2735.65,2839.21,2735.65,2830.58,26060],["2018-07-10",2830.58,2839.21,2804.69,2839.21,19180],["2018-07-11",2744.28,2856.47,2744.28,2761.54,11180],["2018-07-12",2761.54,2761.54,2718.39,2718.39,56760],["2018-07-13",2778.8,2778.8,2718.39,2744.28,161110],["2018-07-16",2709.76,2934.14,2709.76,2934.14,288790],["2018-07-17",3011.8,3011.8,2934.14,2977.28,127150],["2018-07-18",2977.28,3175.77,2934.14,3106.73,273330],["2018-07-19",3037.69,3158.51,3037.69,3098.1,192080],["2018-07-20",3106.73,3106.73,3020.43,3106.73,150820],["2018-07-23",3106.73,3106.73,2890.99,2890.99,112060],["2018-07-24",2934.14,3089.47,2934.14,3054.95,326810],["2018-07-25",3054.95,3262.07,3054.95,3262.07,601570],["2018-07-26",3486.44,3486.44,3287.96,3296.59,365640],["2018-07-27",3115.36,3365.63,3115.36,3305.22,270660],["2018-07-30",3305.22,3529.59,3305.22,3408.77,380730],["2018-07-31",3339.74,3451.92,3322.48,3348.37,278150],["2018-08-01",3287.96,3365.63,3262.07,3279.33,230210],["2018-08-02",3279.33,3279.33,3210.29,3227.55,146100],["2018-08-03",3201.66,3365.63,3201.66,3262.07,232970],["2018-08-06",3365.63,3408.77,3262.07,3365.63,117610],["2018-08-07",3287.96,3382.89,3279.33,3287.96,125910],["2018-08-08",3287.96,3357.0,3262.07,3322.48,168000],["2018-08-09",3486.44,3546.85,3434.66,3434.66,804260],["2018-08-10",3503.7,3503.7,3365.63,3434.66,169570],["2018-08-13",3451.92,3451.92,3365.63,3426.03,129220],["2018-08-14",3365.63,3426.03,3357.0,3382.89,281780],["2018-08-15",3365.63,3408.77,3262.07,3270.7,270650],["2018-08-16",3201.66,3322.48,3201.66,3262.07,27820],["2018-08-17",3408.77,3408.77,3279.33,3279.33,87300],["2018-08-20",3279.33,3339.74,3193.03,3227.55,180050],["2018-08-21",3201.66,3279.33,3201.66,3279.33,70160],["2018-08-22",3287.96,3287.96,3236.18,3244.81,96610],["2018-08-23",3244.81,3279.33,3218.92,3218.92,141690],["2018-08-24",3236.18,3236.18,3193.03,3218.92,158670],["2018-08-27",3244.81,3244.81,3184.4,3184.4,194740],["2018-08-28",3236.18,3236.18,3193.03,3201.66,50350],["2018-08-29",3193.03,3227.55,3184.4,3184.4,167150],["2018-08-30",3184.4,3227.55,3184.4,3218.92,59350],["2018-08-31",3218.92,3218.92,3175.77,3218.92,87520],["2018-09-04",3218.92,3227.55,3123.99,3193.03,42870],["2018-09-05",3193.03,3193.03,3123.99,3132.62,117520],["2018-09-06",3115.36,3158.51,3115.36,3115.36,75720],["2018-09-07",3106.73,3149.88,3072.21,3072.21,143510],["2018-09-10",3106.73,3106.73,3003.17,3106.73,65910],["2018-09-11",3123.99,3149.88,3072.21,3123.99,159140],["2018-09-12",3149.88,3193.03,3123.99,3132.62,124360],["2018-09-13",3123.99,3193.03,3123.99,3158.51,135560],["2018-09-14",3193.03,3193.03,3106.73,3106.73,92210],["2018-09-17",3106.73,3149.88,3080.84,3080.84,139300],["2018-09-18",3072.21,3193.03,3037.69,3089.47,112180],["2018-09-19",3089.47,3149.88,3072.21,3089.47,222300],["2018-09-20",3089.47,3106.73,3063.58,3098.1,202240],["2018-09-21",3106.73,3279.33,3106.73,3279.33,623040],["2018-09-24",3451.92,3477.81,3313.85,3322.48,578550],["2018-09-25",3322.48,3391.52,3296.59,3382.89,476260],["2018-09-26",3331.11,3400.15,3322.48,3322.48,334430],["2018-09-27",3322.48,3331.11,3279.33,3313.85,292760],["2018-09-28",3296.59,3451.92,3262.07,3417.4,689990],["2018-10-01",3538.22,3598.63,3443.29,3451.92,667180],["2018-10-02",3451.92,3469.18,3374.26,3408.77,289390],["2018-10-03",3382.89,3417.4,3305.22,3365.63,456250],["2018-10-04",3400.15,3400.15,3270.7,3322.48,560800],["2018-10-05",3331.11,3331.11,3279.33,3279.33,311700],["2018-10-08",3305.22,3322.48,3210.29,3244.81,233510],["2018-10-09",3193.03,3279.33,3193.03,3201.66,159530],["2018-10-10",3201.66,3218.92,3149.88,3193.03,273960],["2018-10-11",3106.73,3106.73,2977.28,2977.28,498640],["2018-10-12",2934.14,3054.95,2934.14,3020.43,245660],["2018-10-15",3132.62,3132.62,2994.54,3054.95,177640],["2018-10-16",3029.06,3184.4,3029.06,3132.62,155770],["2018-10-17",3184.4,3193.03,3132.62,3149.88,132090],["2018-10-18",3149.88,3149.88,3046.32,3098.1,114700],["2018-10-19",3020.43,3063.58,3020.43,3063.58,148810],["2018-10-22",3029.06,3089.47,3020.43,3063.58,104960],["2018-10-23",3063.58,3063.58,2942.77,2968.65,106920],["2018-10-24",2960.02,3020.43,2873.73,2925.51,77180],["2018-10-25",2925.51,2925.51,2761.54,2839.21,164080],["2018-10-26",2847.84,2934.14,2830.58,2830.58,100730],["2018-10-29",2847.84,2856.47,2813.32,2830.58,53050],["2018-10-30",2839.21,2925.51,2804.69,2821.95,74200],["2018-10-31",2847.84,2882.36,2830.58,2873.73,62860],["2018-11-01",2890.99,2890.99,2847.84,2847.84,53320],["2018-11-02",2916.88,2916.88,2839.21,2908.25,160840],["2018-11-05",2908.25,2908.25,2839.21,2847.84,59420],["2018-11-06",2847.84,2908.25,2847.84,2882.36,81000],["2018-11-07",2890.99,2899.62,2882.36,2882.36,70170],["2018-11-08",2934.14,2934.14,2865.1,2873.73,41480],["2018-11-09",2873.73,2882.36,2847.84,2882.36,48200],["2018-11-12",2847.84,2873.73,2847.84,2873.73,57040],["2018-11-13",2692.5,2865.1,2692.5,2847.84,82530],["2018-11-14",2847.84,2856.47,2778.8,2839.21,103140],["2018-11-15",2813.32,2839.21,2778.8,2787.43,92370],["2018-11-16",2787.43,2847.84,2787.43,2813.32,67730],["2018-11-19",2865.1,2865.1,2796.06,2813.32,80750],["2018-11-20",2804.69,2821.95,2796.06,2813.32,33050],["2018-11-21",2813.32,2830.58,2770.17,2830.58,86530],["2018-11-22",2847.84,2847.84,2804.69,2804.69,81300],["2018-11-23",2847.84,2934.14,2830.58,2830.58,31620],["2018-11-26",2847.84,2847.84,2804.69,2847.84,19100],["2018-11-27",2847.84,2873.73,2839.21,2847.84,98640],["2018-11-28",2847.84,2865.1,2813.32,2865.1,40010],["2018-11-29",2865.1,2882.36,2847.84,2873.73,72410],["2018-11-30",2873.73,2882.36,2839.21,2882.36,64310],["2018-12-03",2916.88,2968.65,2882.36,2934.14,144060],["2018-12-04",2934.14,3011.8,2934.14,2934.14,89390],["2018-12-05",2934.14,2968.65,2916.88,2951.39,108190],["2018-12-06",2960.02,2960.02,2916.88,2925.51,115320],["2018-12-07",2934.14,2977.28,2934.14,2968.65,87600],["2018-12-10",2968.65,2968.65,2934.14,2960.02,22190],["2018-12-11",2934.14,2942.77,2908.25,2942.77,39060],["2018-12-12",2925.51,2942.77,2916.88,2942.77,13680],["2018-12-13",2934.14,2934.14,2847.84,2925.51,227000],["2018-12-14",2934.14,2934.14,2890.99,2890.99,36780],["2018-12-17",2899.62,2925.51,2856.47,2890.99,43490],["2018-12-18",2890.99,2890.99,2830.58,2830.58,69480],["2018-12-19",2830.58,2882.36,2821.95,2830.58,43760],["2018-12-20",2890.99,2890.99,2839.21,2873.73,78960],["2018-12-21",2847.84,2865.1,2830.58,2847.84,130850],["2018-12-24",2847.84,2847.84,2778.8,2778.8,59070],["2018-12-25",2761.54,2778.8,2692.5,2692.5,144080],["2018-12-26",2796.06,2873.73,2683.87,2865.1,159300],["2018-12-27",2865.1,2977.28,2865.1,2960.02,124350],["2018-12-28",2960.02,2968.65,2804.69,2951.39,73890],["2019-01-02",2873.73,2951.39,2847.84,2916.88,43490],["2019-01-03",2934.14,2934.14,2847.84,2890.99,80800],["2019-01-04",2882.36,2899.62,2821.95,2847.84,155710],["2019-01-07",2847.84,2942.77,2847.84,2934.14,27770],["2019-01-08",2934.14,2934.14,2899.62,2934.14,101230],["2019-01-09",2934.14,2942.77,2856.47,2890.99,45410],["2019-01-10",2916.88,3020.43,2916.88,2951.39,181350],["2019-01-11",2951.39,2968.65,2916.88,2942.77,117090],["2019-01-14",2934.14,2977.28,2916.88,2960.02,45210],["2019-01-15",2960.02,3063.58,2899.62,2994.54,134400],["2019-01-16",2994.54,3020.43,2977.28,3020.43,83650],["2019-01-17",2977.28,3037.69,2977.28,2977.28,19300],["2019-01-18",2934.14,3020.43,2916.88,2916.88,30980],["2019-01-21",2899.62,2985.91,2899.62,2968.65,42800],["2019-01-22",2977.28,2977.28,2934.14,2934.14,21080],["2019-01-23",2951.39,2951.39,2916.88,2925.51,14250],["2019-01-24",2977.28,2977.28,2890.99,2890.99,18790],["2019-01-25",2873.73,2942.77,2847.84,2925.51,83760],["2019-01-28",2934.14,2968.65,2865.1,2968.65,140790],["2019-01-29",2968.65,3020.43,2882.36,2977.28,42640],["2019-01-30",2985.91,2985.91,2934.14,2934.14,75350],["2019-01-31",3011.8,3020.43,2925.51,2977.28,53910],["2019-02-01",3020.43,3020.43,2968.65,2994.54,31020],["2019-02-11",3011.8,3020.43,2934.14,3020.43,63980],["2019-02-12",3046.32,3080.84,3020.43,3029.06,216400],["2019-02-13",3063.58,3063.58,2994.54,3020.43,91550],["2019-02-14",3020.43,3046.32,3003.17,3029.06,54270],["2019-02-15",3020.43,3037.69,3003.17,3020.43,47570],["2019-02-18",3046.32,3046.32,3011.8,3029.06,38470],["2019-02-19",3037.69,3037.69,3003.17,3029.06,20740],["2019-02-20",3029.06,3037.69,2985.91,3029.06,85940],["2019-02-21",3020.43,3029.06,2977.28,3020.43,19780],["2019-02-22",3020.43,3020.43,2951.39,3011.8,30270],["2019-02-25",3011.8,3011.8,2977.28,2977.28,59310],["2019-02-26",3020.43,3020.43,2977.28,3003.17,65240],["2019-02-27",3011.8,3020.43,2977.28,3020.43,76440],["2019-02-28",3020.43,3020.43,2977.28,2977.28,73720],["2019-03-01",3037.69,3037.69,2942.77,3020.43,35190],["2019-03-04",3020.43,3020.43,2985.91,3011.8,37600],["2019-03-05",3011.8,3098.1,2977.28,3046.32,279340],["2019-03-06",3063.58,3080.84,3029.06,3072.21,80240],["2019-03-07",3072.21,3149.88,3046.32,3141.25,209330],["2019-03-08",3141.25,3141.25,3072.21,3089.47,46360],["2019-03-11",3089.47,3106.73,3063.58,3080.84,94700],["2019-03-12",3080.84,3080.84,2934.14,3080.84,80590],["2019-03-13",3080.84,3089.47,3063.58,3089.47,52980],["2019-03-14",3020.43,3106.73,3020.43,3063.58,97310],["2019-03-15",3098.1,3098.1,3046.32,3063.58,139030],["2019-03-18",3046.32,3270.7,3046.32,3270.7,713670],["2019-03-19",3495.07,3495.07,3451.92,3495.07,1115200],["2019-03-20",3624.52,3650.41,3512.33,3641.78,980370],["2019-03-21",3581.37,3615.89,3417.4,3417.4,533570],["2019-03-22",3382.89,3451.92,3279.33,3443.29,317800],["2019-03-25",3374.26,3667.67,3210.29,3624.52,679440],["2019-03-26",3633.15,3693.56,3538.22,3590.0,216940],["2019-03-27",3590.0,3615.89,3538.22,3538.22,132330],["2019-03-28",3538.22,3546.85,3451.92,3520.96,168160],["2019-03-29",3469.18,3624.52,3451.92,3538.22,239660],["2019-04-01",3538.22,3572.74,3469.18,3469.18,66610],["2019-04-02",3469.18,3538.22,3365.63,3451.92,226870],["2019-04-03",3365.63,3451.92,3236.18,3365.63,198950],["2019-04-04",3365.63,3495.07,3348.37,3408.77,136680],["2019-04-05",3322.48,3408.77,3322.48,3400.15,78300],["2019-04-08",3374.26,3417.4,3357.0,3408.77,110050],["2019-04-09",3408.77,3426.03,3365.63,3408.77,63880],["2019-04-10",3339.74,3408.77,3331.11,3400.15,85960],["2019-04-11",3365.63,3512.33,3365.63,3400.15,219640],["2019-04-12",3451.92,3633.15,3451.92,3633.15,933150],["2019-04-16",3659.04,3659.04,3495.07,3538.22,261230],["2019-04-17",3538.22,3633.15,3538.22,3546.85,212720],["2019-04-18",3546.85,3546.85,3434.66,3460.55,167530],["2019-04-19",3529.59,3529.59,3451.92,3520.96,206280],["2019-04-22",3520.96,3520.96,3434.66,3434.66,79630],["2019-04-23",3400.15,3538.22,3400.15,3434.66,84920],["2019-04-24",3486.44,3486.44,3408.77,3417.4,151550],["2019-04-25",3365.63,3486.44,3365.63,3400.15,240833],["2019-04-26",3365.63,3434.66,3365.63,3365.63,114470],["2019-05-02",3365.63,3365.63,3218.92,3279.33,238910],["2019-05-03",3279.33,3279.33,3210.29,3270.7,83330],["2019-05-06",3270.7,3270.7,3175.77,3184.4,182460],["2019-05-07",3210.29,3218.92,3115.36,3115.36,163410],["2019-05-08",3115.36,3193.03,3115.36,3167.14,143310],["2019-05-09",3262.07,3262.07,3072.21,3072.21,127230],["2019-05-10",3072.21,3184.4,3037.69,3184.4,86360],["2019-05-13",3193.03,3193.03,3123.99,3158.51,70590],["2019-05-14",3158.51,3193.03,3089.47,3193.03,139010],["2019-05-15",3193.03,3193.03,3132.62,3193.03,106740],["2019-05-16",3193.03,3193.03,3167.14,3167.14,40370],["2019-05-17",3167.14,3167.14,3115.36,3132.62,68390],["2019-05-20",3132.62,3322.48,3132.62,3262.07,170430],["2019-05-21",3262.07,3279.33,3167.14,3201.66,92530],["2019-05-22",3253.44,3262.07,3149.88,3201.66,47400],["2019-05-23",3175.77,3218.92,3175.77,3218.92,110150],["2019-05-24",3149.88,3201.66,3149.88,3175.77,105770],["2019-05-27",3193.03,3218.92,3115.36,3149.88,43370],["2019-05-28",3167.14,3193.03,3141.25,3141.25,35750],["2019-05-29",3193.03,3193.03,3123.99,3123.99,93050],["2019-05-30",3132.62,3132.62,3098.1,3098.1,67620],["2019-05-31",3106.73,3132.62,3098.1,3098.1,32660],["2019-06-03",3106.73,3106.73,3063.58,3080.84,43420],["2019-06-04",3063.58,3106.73,3054.95,3054.95,113300],["2019-06-05",3046.32,3132.62,3046.32,3098.1,59090],["2019-06-06",3054.95,3106.73,3054.95,3098.1,35840],["2019-06-07",3098.1,3115.36,3098.1,3115.36,24250],["2019-06-10",3115.36,3132.62,3106.73,3106.73,44590],["2019-06-11",3106.73,3141.25,3089.47,3141.25,51370],["2019-06-12",3141.25,3357.0,3141.25,3357.0,313980],["2019-06-13",3408.77,3408.77,3244.81,3270.7,103200],["2019-06-14",3279.33,3400.15,3279.33,3296.59,168790],["2019-06-17",3296.59,3313.85,3253.44,3296.59,100140],["2019-06-18",3322.48,3408.77,3244.81,3348.37,195710],["2019-06-19",3365.63,3391.52,3296.59,3365.63,171130],["2019-06-20",3374.26,3434.66,3331.11,3400.15,94380],["2019-06-21",3400.15,3417.4,3365.63,3417.4,245420],["2019-06-24",3408.77,3408.77,3279.33,3279.33,153240],["2019-06-25",3357.0,3357.0,3270.7,3270.7,65360],["2019-06-26",3270.7,3348.37,3270.7,3322.48,26530],["2019-06-27",3357.0,3357.0,3287.96,3348.37,92310],["2019-06-28",3348.37,3357.0,3279.33,3357.0,55580],["2019-07-01",3357.0,3469.18,3357.0,3451.92,221580],["2019-07-02",3451.92,3538.22,3451.92,3486.44,231260],["2019-07-03",3486.44,3486.44,3451.92,3451.92,149240],["2019-07-04",3495.07,3624.52,3426.03,3538.22,848500],["2019-07-05",3538.22,3590.0,3529.59,3546.85,146640],["2019-07-08",3546.85,3598.63,3538.22,3546.85,190270],["2019-07-09",3546.85,3624.52,3546.85,3572.74,431850],["2019-07-10",3572.74,3598.63,3520.96,3529.59,593510],["2019-07-11",3529.59,3555.48,3451.92,3555.48,297050],["2019-07-12",3572.74,3788.49,3572.74,3693.56,702710],["2019-07-15",3719.45,3874.78,3684.93,3710.82,469200],["2019-07-16",3710.82,3788.49,3581.37,3624.52,241710],["2019-07-17",3555.48,3624.52,3538.22,3555.48,342910],["2019-07-18",3598.63,3598.63,3451.92,3520.96,287910],["2019-07-19",3451.92,3598.63,3451.92,3581.37,186460],["2019-07-22",3581.37,3607.26,3564.11,3590.0,123180],["2019-07-23",3615.89,3728.08,3581.37,3684.93,407740],["2019-07-24",3702.19,3762.6,3650.41,3719.45,437960],["2019-07-25",3641.78,3797.12,3641.78,3762.6,616910],["2019-07-26",3753.97,3753.97,3667.67,3736.71,166190],["2019-07-29",3788.49,3788.49,3624.52,3667.67,122130],["2019-07-30",3667.67,3667.67,3538.22,3590.0,158470],["2019-07-31",3624.52,3650.41,3460.55,3650.41,378380],["2019-08-01",3624.52,3684.93,3538.22,3667.67,174650],["2019-08-02",3624.52,3667.67,3555.48,3572.74,289820],["2019-08-05",3546.85,3615.89,3546.85,3615.89,87750],["2019-08-06",3615.89,3615.89,3460.55,3538.22,340930],["2019-08-07",3581.37,3753.97,3572.74,3624.52,561440],["2019-08-08",3624.52,3624.52,3607.26,3615.89,110700],["2019-08-09",3607.26,3615.89,3581.37,3615.89,138830],["2019-08-12",3624.52,3624.52,3581.37,3590.0,28430],["2019-08-13",3590.0,3607.26,3546.85,3581.37,62600],["2019-08-14",3590.0,3771.23,3590.0,3728.08,777790],["2019-08-15",3753.97,3753.97,3667.67,3710.82,131930],["2019-08-16",3710.82,3840.27,3676.3,3797.12,580170],["2019-08-19",3797.12,4056.01,3771.23,4056.01,1662000],["2019-08-20",4056.01,4314.9,4056.01,4211.35,1373110],["2019-08-21",4271.76,4271.76,4142.31,4211.35,552840],["2019-08-22",4116.42,4314.9,4116.42,4168.2,963430],["2019-08-23",4168.2,4228.61,4099.16,4142.31,435300],["2019-08-26",4142.31,4401.2,4073.27,4314.9,1674550],["2019-08-27",4314.9,4487.5,4314.9,4444.35,945410],["2019-08-28",4478.87,4651.47,4409.83,4478.87,2790780],["2019-08-29",4478.87,4478.87,4280.39,4280.39,566270],["2019-08-30",4280.39,4358.05,4280.39,4314.9,816180],["2019-09-03",4314.9,4314.9,4125.05,4133.68,689560],["2019-09-04",4099.16,4263.13,4004.23,4254.5,371740],["2019-09-05",4340.79,4340.79,4219.98,4237.24,237130],["2019-09-06",4263.13,4280.39,4142.31,4228.61,199800],["2019-09-09",4271.76,4271.76,4150.94,4228.61,268770],["2019-09-10",4228.61,4263.13,4185.46,4228.61,401970],["2019-09-11",4228.61,4228.61,4125.05,4125.05,614890],["2019-09-12",4125.05,4185.46,4125.05,4125.05,132880],["2019-09-13",4142.31,4185.46,4056.01,4168.2,902330],["2019-09-16",4081.9,4142.31,4021.49,4047.38,291820],["2019-09-17",4047.38,4073.27,3969.71,3969.71,321580],["2019-09-18",3969.71,3969.71,3883.41,3909.3,307080],["2019-09-19",3909.3,3961.08,3857.53,3961.08,249800],["2019-09-20",3969.71,4004.23,3866.15,3874.78,559120],["2019-09-23",3753.97,3831.64,3693.56,3693.56,358980],["2019-09-24",3693.56,3797.12,3667.67,3667.67,434610],["2019-09-25",3641.78,3702.19,3633.15,3633.15,198570],["2019-09-26",3633.15,3814.38,3633.15,3814.38,277820],["2019-09-27",3753.97,3857.53,3753.97,3823.01,260610],["2019-09-30",3857.53,3926.56,3797.12,3926.56,1012700],["2019-10-01",3926.56,3935.19,3805.75,3883.41,132900],["2019-10-02",3986.97,3986.97,3814.38,3823.01,56570],["2019-10-03",3797.12,3797.12,3753.97,3788.49,117710],["2019-10-04",3797.12,3883.41,3779.86,3779.86,99190],["2019-10-07",3883.41,3883.41,3779.86,3788.49,98660],["2019-10-08",3788.49,3814.38,3753.97,3753.97,75680],["2019-10-09",3753.97,3797.12,3719.45,3753.97,42140],["2019-10-10",3710.82,3745.34,3710.82,3736.71,88950],["2019-10-11",3702.19,3736.71,3667.67,3702.19,115630],["2019-10-14",3710.82,3745.34,3684.93,3684.93,117830],["2019-10-15",3684.93,3745.34,3676.3,3684.93,86230],["2019-10-16",3745.34,3745.34,3676.3,3693.56,115050],["2019-10-17",3495.07,3693.56,3495.07,3667.67,130170],["2019-10-18",3719.45,3719.45,3650.41,3702.19,77460],["2019-10-21",3702.19,3702.19,3633.15,3633.15,302140],["2019-10-22",3633.15,3667.67,3615.89,3650.41,100820],["2019-10-23",3650.41,3650.41,3624.52,3650.41,1480720],["2019-10-24",3684.93,3693.56,3624.52,3650.41,40420],["2019-10-25",3650.41,3753.97,3650.41,3745.34,395870],["2019-10-28",3745.34,3745.34,3676.3,3710.82,56350],["2019-10-29",3710.82,3710.82,3650.41,3650.41,70220],["2019-10-30",3693.56,3693.56,3624.52,3641.78,125430],["2019-10-31",3641.78,3659.04,3633.15,3633.15,64300],["2019-11-01",3633.15,3667.67,3624.52,3633.15,65850],["2019-11-04",3633.15,3650.41,3624.52,3641.78,280680],["2019-11-05",3641.78,3641.78,3624.52,3624.52,47810],["2019-11-06",3624.52,3624.52,3607.26,3624.52,72560],["2019-11-07",3624.52,3624.52,3564.11,3564.11,53820],["2019-11-08",3624.52,3624.52,3564.11,3564.11,53740],["2019-11-11",3572.74,3590.0,3564.11,3581.37,43220],["2019-11-12",3512.33,3590.0,3512.33,3590.0,36700],["2019-11-13",3607.26,3607.26,3546.85,3546.85,67520],["2019-11-14",3538.22,3572.74,3538.22,3564.11,29250],["2019-11-15",3564.11,3564.11,3520.96,3520.96,119230],["2019-11-18",3520.96,3581.37,3512.33,3529.59,22740],["2019-11-19",3529.59,3538.22,3512.33,3538.22,31460],["2019-11-20",3538.22,3555.48,3520.96,3555.48,45100],["2019-11-21",3555.48,3555.48,3529.59,3538.22,8370],["2019-11-22",3512.33,3555.48,3365.63,3451.92,221500],["2019-11-25",3451.92,3451.92,3365.63,3365.63,231190],["2019-11-26",3339.74,3555.48,3322.48,3443.29,245260],["2019-11-27",3408.77,3408.77,3313.85,3313.85,293060],["2019-11-28",3313.85,3313.85,3227.55,3262.07,236830],["2019-11-29",3262.07,3339.74,3244.81,3244.81,111170],["2019-12-02",3244.81,3279.33,3193.03,3193.03,131240],["2019-12-03",3149.88,3193.03,3037.69,3141.25,236420],["2019-12-04",3106.73,3132.62,3054.95,3063.58,209410],["2019-12-05",3106.73,3106.73,3020.43,3089.47,128330],["2019-12-06",3089.47,3089.47,3054.95,3080.84,76650],["2019-12-09",3080.84,3089.47,3072.21,3089.47,83060],["2019-12-10",3089.47,3106.73,2977.28,3020.43,127520],["2019-12-11",3020.43,3020.43,2985.91,3003.17,64690],["2019-12-12",3003.17,3003.17,2899.62,2951.39,357900],["2019-12-13",2951.39,2960.02,2899.62,2934.14,190710],["2019-12-16",2934.14,2942.77,2908.25,2916.88,103870],["2019-12-17",2916.88,3106.73,2916.88,2934.14,558540],["2019-12-18",3054.95,3054.95,2934.14,2934.14,147470],["2019-12-19",2934.14,3003.17,2934.14,2994.54,43210],["2019-12-20",2985.91,2985.91,2934.14,2960.02,206910],["2019-12-23",3003.17,3003.17,2916.88,2934.14,75780],["2019-12-24",2934.14,2960.02,2934.14,2942.77,24620],["2019-12-25",2977.28,2977.28,2942.77,2960.02,62730],["2019-12-26",2960.02,2977.28,2934.14,2951.39,62100],["2019-12-27",2951.39,2960.02,2934.14,2942.77,83020],["2019-12-30",2968.65,2968.65,2882.36,2899.62,138880],["2019-12-31",2960.02,3098.1,2873.73,3098.1,96470],["2020-01-02",3020.43,3063.58,2934.14,3029.06,127610],["2020-01-03",3029.06,3115.36,3029.06,3089.47,98870],["2020-01-06",3089.47,3089.47,2985.91,3003.17,133300],["2020-01-07",2968.65,3003.17,2951.39,2994.54,49980],["2020-01-08",2985.91,3003.17,2942.77,2951.39,93690],["2020-01-09",2968.65,2977.28,2934.14,2968.65,27730],["2020-01-10",3011.8,3011.8,2960.02,2977.28,27690],["2020-01-13",3020.43,3020.43,2804.69,2804.69,134050],["2020-01-14",2804.69,2925.51,2804.69,2925.51,130220],["2020-01-15",2968.65,2968.65,2890.99,2934.14,13430],["2020-01-16",2942.77,2942.77,2899.62,2942.77,34480],["2020-01-17",2942.77,2968.65,2934.14,2942.77,17700],["2020-01-20",2951.39,2951.39,2925.51,2942.77,578200],["2020-01-21",2960.02,2960.02,2890.99,2934.14,99690],["2020-01-22",2934.14,3106.73,2899.62,3106.73,160620],["2020-01-30",2925.51,3089.47,2916.88,2942.77,43940],["2020-01-31",2942.77,2942.77,2890.99,2934.14,119510],["2020-02-03",2934.14,2934.14,2735.65,2847.84,180900],["2020-02-04",2847.84,2890.99,2830.58,2890.99,54730],["2020-02-05",2908.25,2916.88,2890.99,2908.25,72550],["2020-02-06",2934.14,2934.14,2865.1,2908.25,88290],["2020-02-07",2908.25,2934.14,2847.84,2934.14,111320],["2020-02-10",2744.28,2916.88,2744.28,2890.99,110350],["2020-02-11",2830.58,2890.99,2830.58,2856.47,20220],["2020-02-12",2856.47,2873.73,2830.58,2856.47,78400],["2020-02-13",2847.84,2856.47,2821.95,2847.84,55060],["2020-02-14",2847.84,2847.84,2813.32,2839.21,42750],["2020-02-17",2916.88,2916.88,2830.58,2882.36,90630],["2020-02-18",2890.99,2890.99,2830.58,2847.84,95520],["2020-02-19",2882.36,2882.36,2830.58,2856.47,94450],["2020-02-20",2882.36,3020.43,2847.84,3011.8,420550],["2020-02-21",2890.99,3011.8,2890.99,2942.77,113790],["2020-02-24",2890.99,2890.99,2847.84,2856.47,130310],["2020-02-25",2830.58,2865.1,2804.69,2865.1,136220],["2020-02-26",2865.1,2865.1,2847.84,2847.84,49440],["2020-02-27",2847.84,2899.62,2821.95,2856.47,52310],["2020-02-28",2847.84,2847.84,2778.8,2804.69,96170],["2020-03-02",2761.54,2882.36,2761.54,2847.84,81530],["2020-03-03",2899.62,2899.62,2813.32,2873.73,1304590],["2020-03-04",2873.73,2934.14,2847.84,2934.14,95520],["2020-03-05",2934.14,2968.65,2916.88,2916.88,189580],["2020-03-06",2916.88,2916.88,2856.47,2908.25,68820],["2020-03-09",2821.95,2821.95,2709.76,2709.76,288970],["2020-03-10",2588.94,2761.54,2588.94,2735.65,120070],["2020-03-11",2761.54,2761.54,2554.42,2649.35,266070],["2020-03-12",2588.94,2588.94,2468.13,2468.13,259400],["2020-03-13",2399.09,2502.64,2295.53,2476.76,241330],["2020-03-16",2554.42,2554.42,2459.5,2459.5,121580],["2020-03-17",2416.35,2468.13,2364.57,2468.13,85730],["2020-03-18",2450.87,2545.79,2416.35,2537.16,269030],["2020-03-19",2537.16,2537.16,2416.35,2485.39,181470],["2020-03-20",2485.39,2485.39,2416.35,2442.24,64020],["2020-03-23",2399.09,2399.09,2278.27,2278.27,193360],["2020-03-24",2217.86,2304.16,2217.86,2243.75,65920],["2020-03-25",2286.9,2338.68,2243.75,2330.05,100330],["2020-03-26",2330.05,2330.05,2174.71,2174.71,175860],["2020-03-27",2174.71,2243.75,2028.01,2166.08,96840],["2020-03-30",2166.08,2166.08,2019.38,2019.38,272280],["2020-03-31",2019.38,2140.19,1881.3,1898.56,322690],["2020-04-01",1941.71,2019.38,1933.08,2019.38,91730],["2020-04-03",2002.12,2114.3,2002.12,2079.78,125090],["2020-04-06",2140.19,2217.86,2097.04,2217.86,229250],["2020-04-07",2321.42,2321.42,2114.3,2209.23,118140],["2020-04-08",2174.71,2174.71,2131.56,2157.45,193260],["2020-04-09",2114.3,2217.86,2114.3,2200.6,149150],["2020-04-10",2157.45,2261.01,2140.19,2243.75,218760],["2020-04-13",2304.16,2399.09,2304.16,2399.09,339850],["2020-04-14",2554.42,2554.42,2373.2,2485.39,377300],["2020-04-15",2502.64,2519.9,2476.76,2485.39,232210],["2020-04-16",2330.05,2476.76,2330.05,2416.35,155650],["2020-04-17",2468.13,2502.64,2416.35,2494.02,222600],["2020-04-20",2545.79,2554.42,2468.13,2502.64,333800],["2020-04-21",2373.2,2442.24,2373.2,2407.72,267200],["2020-04-22",2330.05,2450.87,2312.79,2450.87,97410],["2020-04-23",2450.87,2502.64,2424.98,2433.61,59610],["2020-04-24",2381.83,2485.39,2381.83,2476.76,130840],["2020-04-27",2476.76,2494.02,2442.24,2442.24,60010],["2020-04-28",2416.35,2468.13,2416.35,2442.24,62150],["2020-04-29",2399.09,2468.13,2399.09,2416.35,67020],["2020-05-04",2416.35,2416.35,2373.2,2390.46,66900],["2020-05-05",2390.46,2433.61,2373.2,2416.35,53060],["2020-05-06",2416.35,2485.39,2381.83,2485.39,101530],["2020-05-07",2485.39,2502.64,2468.13,2494.02,92130],["2020-05-08",2502.64,2640.72,2502.64,2597.57,318130],["2020-05-11",2606.2,2744.28,2606.2,2718.39,264170],["2020-05-12",2735.65,2882.36,2675.24,2778.8,300480],["2020-05-13",2778.8,2873.73,2778.8,2847.84,206790],["2020-05-14",2847.84,3046.32,2847.84,3020.43,469940],["2020-05-15",3141.25,3141.25,2821.95,2821.95,380710],["2020-05-18",2847.84,2977.28,2821.95,2977.28,171350],["2020-05-19",3020.43,3020.43,2890.99,2960.02,215350],["2020-05-20",2856.47,2934.14,2856.47,2899.62,121520],["2020-05-21",2899.62,2916.88,2847.84,2856.47,133700],["2020-05-22",2856.47,2934.14,2839.21,2856.47,231600],["2020-05-25",2856.47,2890.99,2847.84,2847.84,140740],["2020-05-26",2847.84,2934.14,2847.84,2916.88,252470],["2020-05-27",2934.14,2934.14,2873.73,2873.73,58240],["2020-05-28",2847.84,2873.73,2830.58,2847.84,123320],["2020-05-29",2778.8,2934.14,2761.54,2934.14,338850],["2020-06-01",2934.14,3080.84,2934.14,3063.58,497250],["2020-06-02",3063.58,3072.21,2977.28,2985.91,145190],["2020-06-03",3011.8,3011.8,2865.1,3003.17,252940],["2020-06-04",3003.17,3080.84,2977.28,3054.95,792820],["2020-06-05",3054.95,3080.84,2977.28,3054.95,243270],["2020-06-08",3132.62,3262.07,3106.73,3262.07,545480],["2020-06-09",3486.44,3486.44,3408.77,3486.44,1987600],["2020-06-10",3710.82,3710.82,3443.29,3659.04,1534870],["2020-06-11",3659.04,3659.04,3408.77,3408.77,1023080],["2020-06-12",3175.77,3365.63,3175.77,3175.77,1051630],["2020-06-15",3365.63,3365.63,3132.62,3149.88,406570],["2020-06-16",3149.88,3236.18,3132.62,3236.18,532370],["2020-06-17",3262.07,3262.07,3141.25,3184.4,398420],["2020-06-18",3072.21,3167.14,3072.21,3106.73,230050],["2020-06-19",3106.73,3210.29,3106.73,3210.29,340420],["2020-06-22",3236.18,3236.18,3175.77,3175.77,388560],["2020-06-23",3184.4,3374.26,3175.77,3287.96,788010],["2020-06-24",3296.59,3443.29,3296.59,3305.22,600970],["2020-06-25",3106.73,3279.33,3106.73,3210.29,214470],["2020-06-26",3210.29,3262.07,3158.51,3193.03,179770],["2020-06-29",3115.36,3123.99,2977.28,2977.28,672880],["2020-06-30",2977.28,3054.95,2977.28,3003.17,419860],["2020-07-01",3020.43,3149.88,2985.91,3115.36,166070],["2020-07-02",3115.36,3123.99,3029.06,3080.84,93390],["2020-07-03",3037.69,3098.1,3037.69,3046.32,75050],["2020-07-06",3046.32,3149.88,3046.32,3106.73,239370],["2020-07-07",3132.62,3149.88,3020.43,3029.06,324020],["2020-07-08",3020.43,3106.73,3020.43,3072.21,117330],["2020-07-09",3072.21,3106.73,3063.58,3106.73,152670],["2020-07-10",3072.21,3132.62,3072.21,3080.84,146320],["2020-07-13",3080.84,3132.62,3037.69,3089.47,160960],["2020-07-14",3098.1,3098.1,3029.06,3072.21,214290],["2020-07-15",3098.1,3106.73,3072.21,3072.21,131100],["2020-07-16",3115.36,3115.36,3063.58,3080.84,61870],["2020-07-17",3020.43,3098.1,3020.43,3089.47,148560],["2020-07-20",3115.36,3184.4,3106.73,3132.62,521500],["2020-07-21",3149.88,3270.7,3149.88,3167.14,432940],["2020-07-22",3193.03,3236.18,3132.62,3141.25,164020],["2020-07-23",3072.21,3149.88,3037.69,3046.32,234130],["2020-07-24",3054.95,3054.95,2839.21,2847.84,560550],["2020-07-27",2649.35,2727.02,2649.35,2649.35,510800],["2020-07-28",2588.94,2761.54,2588.94,2735.65,232090],["2020-07-29",2735.65,2735.65,2545.79,2588.94,224730],["2020-07-30",2588.94,2709.76,2588.94,2675.24,119350],["2020-07-31",2588.94,2675.24,2588.94,2649.35,99770],["2020-08-03",2588.94,2761.54,2588.94,2735.65,162480],["2020-08-04",2804.69,2804.69,2735.65,2735.65,153020],["2020-08-05",2727.02,2796.06,2718.39,2787.43,253460],["2020-08-06",2778.8,2977.28,2675.24,2977.28,1863200],["2020-08-07",3063.58,3106.73,2934.14,3003.17,424470],["2020-08-10",3020.43,3063.58,2985.91,2985.91,188920],["2020-08-11",2985.91,2985.91,2925.51,2942.77,274530],["2020-08-12",2899.62,2951.39,2899.62,2942.77,161250],["2020-08-13",2942.77,3020.43,2934.14,2977.28,315750],["2020-08-14",2977.28,3020.43,2960.02,2960.02,340190],["2020-08-17",2977.28,2994.54,2942.77,2960.02,410070],["2020-08-18",3003.17,3003.17,2934.14,2960.02,431000],["2020-08-19",2960.02,3003.17,2951.39,3003.17,186440],["2020-08-20",3020.43,3193.03,3020.43,3106.73,624340],["2020-08-21",3141.25,3184.4,3089.47,3149.88,313810],["2020-08-24",3106.73,3175.77,3106.73,3158.51,482650],["2020-08-25",3167.14,3175.77,3141.25,3175.77,504440],["2020-08-26",3193.03,3322.48,3193.03,3296.59,1166070],["2020-08-27",3279.33,3313.85,3279.33,3296.59,391040],["2020-08-28",3296.59,3495.07,3296.59,3408.77,807950],["2020-08-31",3451.92,3451.92,3279.33,3279.33,760110],["2020-09-01",3279.33,3365.63,3262.07,3279.33,464940],["2020-09-03",3279.33,3443.29,3279.33,3391.52,557480],["2020-09-04",3322.48,3520.96,3322.48,3486.44,1374450],["2020-09-07",3486.44,3624.52,3486.44,3538.22,869570],["2020-09-08",3495.07,3555.48,3469.18,3538.22,605470],["2020-09-09",3486.44,3615.89,3477.81,3590.0,615730],["2020-09-10",3590.0,3840.27,3590.0,3814.38,1259180],["2020-09-11",3814.38,4047.38,3771.23,3995.6,1959630],["2020-09-14",4038.75,4073.27,4012.86,4073.27,603400],["2020-09-15",4090.53,4090.53,3978.34,4012.86,1043050],["2020-09-16",4012.86,4056.01,3952.45,4030.12,1060120],["2020-09-17",4289.02,4289.02,4116.42,4245.87,1255760],["2020-09-18",4245.87,4358.05,4150.94,4332.16,1166030],["2020-09-21",4470.24,4470.24,4271.76,4271.76,1163740],["2020-09-22",4150.94,4289.02,4150.94,4185.46,1033710],["2020-09-23",4211.35,4245.87,4159.57,4194.09,772650],["2020-09-24",4185.46,4202.72,4142.31,4150.94,878710],["2020-09-25",4159.57,4185.46,4125.05,4150.94,515190],["2020-09-28",4150.94,4435.72,4107.79,4392.57,1712000],["2020-09-29",4418.46,4539.28,4358.05,4383.94,971810],["2020-09-30",4237.24,4452.98,4237.24,4409.83,613640],["2020-10-01",4487.5,4651.47,4383.94,4487.5,1092340],["2020-10-02",4573.8,4573.8,4176.83,4401.2,1134790],["2020-10-05",4401.2,4496.13,4358.05,4496.13,976920],["2020-10-06",4530.65,4582.43,4427.09,4452.98,823920],["2020-10-07",4383.94,4470.24,4383.94,4418.46,622450],["2020-10-08",4418.46,4452.98,4358.05,4401.2,639660],["2020-10-09",4401.2,4530.65,4383.94,4478.87,841380],["2020-10-12",4487.5,4556.54,4383.94,4401.2,694540],["2020-10-13",4401.2,4435.72,4375.31,4401.2,428780],["2020-10-14",4401.2,4461.61,4332.16,4332.16,602950],["2020-10-15",4504.76,4504.76,4332.16,4383.94,943310],["2020-10-16",4383.94,4427.09,4314.9,4349.42,427340],["2020-10-19",4401.2,4401.2,4349.42,4383.94,597980],["2020-10-20",4383.94,4383.94,4314.9,4332.16,490650],["2020-10-21",4332.16,4392.57,4332.16,4332.16,525810],["2020-10-22",4297.65,4332.16,4271.76,4280.39,454900],["2020-10-23",4280.39,4332.16,4237.24,4271.76,462710],["2020-10-26",4271.76,4280.39,4185.46,4185.46,606500],["2020-10-27",4142.31,4176.83,3943.82,4012.86,799400],["2020-10-28",3883.41,3986.97,3797.12,3840.27,618510],["2020-10-29",3797.12,4090.53,3710.82,3874.78,622810],["2020-10-30",3874.78,4047.38,3831.64,3874.78,181080],["2020-11-02",3874.78,3909.3,3788.49,3874.78,140400],["2020-11-03",3917.93,3935.19,3883.41,3900.67,234060],["2020-11-04",3900.67,4073.27,3900.67,4073.27,372900],["2020-11-05",4073.27,4073.27,4004.23,4021.49,204460],["2020-11-06",4021.49,4030.12,3926.56,3961.08,187120],["2020-11-09",4012.86,4142.31,3978.34,4047.38,385220],["2020-11-10",4064.64,4254.5,4038.75,4202.72,556950],["2020-11-11",4228.61,4228.61,4176.83,4202.72,310870],["2020-11-12",4237.24,4237.24,4176.83,4211.35,298680],["2020-11-13",4211.35,4228.61,4159.57,4211.35,330080],["2020-11-16",4228.61,4504.76,4219.98,4504.76,1642430],["2020-11-17",4522.02,4746.4,4522.02,4703.25,1812180],["2020-11-18",4832.69,4832.69,4547.91,4651.47,810140],["2020-11-19",4547.91,4616.95,4487.5,4539.28,1186570],["2020-11-20",4487.5,4530.65,4427.09,4461.61,999440],["2020-11-23",4660.1,4660.1,4470.24,4556.54,431670],["2020-11-24",4556.54,4573.8,4470.24,4530.65,712980],["2020-11-25",4487.5,4530.65,4444.35,4487.5,944660],["2020-11-26",4427.09,4530.65,4427.09,4504.76,493540],["2020-11-27",4513.39,4815.43,4504.76,4815.43,2670950],["2020-11-30",4988.03,5152.0,4875.84,4875.84,4496590],["2020-12-01",4746.4,5212.41,4746.4,5212.41,2261020],["2020-12-02",5177.89,5436.78,5169.26,5350.48,1748720],["2020-12-03",5393.63,5393.63,5186.52,5264.18,2000160],["2020-12-04",5264.18,5272.81,5195.15,5264.18,1203700],["2020-12-07",5307.33,5626.64,5281.44,5626.64,2120620],["2020-12-08",5859.64,6014.98,5695.67,6014.98,2089990],["2020-12-09",6377.43,6429.21,6299.76,6429.21,1451030],["2020-12-10",6877.96,6877.96,6558.66,6731.25,5499200],["2020-12-11",6731.25,6817.55,6299.76,6748.51,2119990],["2020-12-14",6748.51,7214.52,6748.51,7214.52,4487130],["2020-12-15",7249.04,7473.42,7076.44,7249.04,4593680],["2020-12-16",7249.04,7274.93,7136.85,7162.74,2475960],["2020-12-17",7110.96,7205.89,6903.85,7059.18,2125670],["2020-12-18",7024.67,7249.04,7016.04,7197.26,1951190],["2020-12-21",7197.26,7697.79,7197.26,7689.16,4114220],["2020-12-22",7602.86,7818.61,7464.79,7818.61,2614340],["2020-12-23",7766.83,7792.72,7456.16,7482.05,2337820],["2020-12-24",7447.53,7447.53,6964.26,7162.74,2679180],["2020-12-25",7162.74,7585.6,7102.33,7507.93,1965430],["2020-12-28",7766.83,7766.83,7378.49,7507.93,1568970],["2020-12-29",7335.34,7490.67,7335.34,7378.49,1600570],["2020-12-30",7378.49,7387.12,7223.15,7240.41,1632900],["2020-12-31",7249.04,7533.82,7188.63,7421.64,1772710],["2021-01-04",7594.23,7818.61,7490.67,7663.27,3317500],["2021-01-05",7663.27,8198.32,7602.86,8198.32,5703100],["2021-01-06",8612.55,8759.26,8560.77,8759.26,2891500],["2021-01-07",8975.0,9363.34,8975.0,9363.34,3640500],["2021-01-08",9794.83,10010.58,9406.49,9967.43,5266000],["2021-01-11",9967.43,10571.52,9579.09,9924.28,3347300],["2021-01-12",9751.69,9924.28,9277.05,9708.54,2910700],["2021-01-13",9794.83,9794.83,9492.79,9535.94,2640700],["2021-01-14",9492.79,10183.18,9147.6,10183.18,3449800],["2021-01-15",10787.26,10873.56,10528.37,10873.56,2858000],["2021-01-18",11305.05,11607.09,11132.45,11607.09,2821600],["2021-01-19",11779.69,11995.44,10830.41,10830.41,3076300],["2021-01-20",10096.88,10614.67,10096.88,10096.88,5006200],["2021-01-21",10096.88,10787.26,9751.69,10787.26,2863400],["2021-01-22",11218.75,11391.35,10657.82,10657.82,2191000],["2021-01-25",10183.18,10787.26,10096.88,10355.77,2554900],["2021-01-26",9924.28,10096.88,9665.39,9708.54,1781600],["2021-01-27",9233.9,9277.05,9061.3,9061.3,1956000],["2021-01-28",8431.32,8431.32,8431.32,8431.32,389500],["2021-01-29",7844.5,8975.0,7844.5,8517.62,2654300],["2021-02-01",8198.32,8543.51,7922.17,7922.17,1587700],["2021-02-02",7378.49,7939.43,7369.86,7766.83,1665600],["2021-02-03",7939.43,8310.51,7766.83,8310.51,1112400],["2021-02-04",8845.56,8888.7,8457.21,8888.7,1850700],["2021-02-05",9233.9,9492.79,8888.7,9492.79,1652800],["2021-02-08",9924.28,10140.03,9061.3,9924.28,3584100],["2021-02-09",9837.98,10183.18,9579.09,10053.73,1587800],["2021-02-17",10053.73,10312.62,9924.28,10269.47,1981200],["2021-02-18",10269.47,10269.47,9837.98,9924.28,1663100],["2021-02-19",9665.39,10096.88,9665.39,9794.83,1339900],["2021-02-22",9924.28,10010.58,9622.24,9837.98,1286500],["2021-02-23",9794.83,9924.28,9665.39,9794.83,1357700],["2021-02-24",9881.13,10269.47,9665.39,9794.83,1472500],["2021-02-25",9924.28,9924.28,9665.39,9794.83,765400],["2021-02-26",9665.39,9794.83,9492.79,9751.69,913300],["2021-03-01",9924.28,10226.32,9751.69,10226.32,2298700],["2021-03-02",10355.77,10442.07,10096.88,10140.03,1205900],["2021-03-03",9967.43,10183.18,9967.43,10140.03,814900],["2021-03-04",10140.03,10830.41,10140.03,10528.37,3775700],["2021-03-05",10528.37,10657.82,9924.28,10528.37,1232200],["2021-03-08",10787.26,10787.26,10528.37,10657.82,1694400],["2021-03-09",10528.37,10571.52,10183.18,10442.07,1543000],["2021-03-10",10312.62,10614.67,10312.62,10528.37,1250200],["2021-03-11",10657.82,11261.9,10657.82,11218.75,5028000],["2021-03-12",11305.05,11348.2,10959.86,11046.16,1675500],["2021-03-15",10959.86,11089.31,10830.41,10830.41,1206300],["2021-03-16",10873.56,10873.56,10355.77,10571.52,2459900],["2021-03-17",10528.37,10657.82,10398.92,10614.67,1306900],["2021-03-18",10657.82,10959.86,10614.67,10744.11,1080300],["2021-03-19",10614.67,10873.56,10614.67,10787.26,1035600],["2021-03-22",10787.26,10787.26,10528.37,10614.67,1072800],["2021-03-23",10485.22,10657.82,10269.47,10355.77,1496900],["2021-03-24",10183.18,10398.92,9881.13,10010.58,1325200],["2021-03-25",10010.58,10096.88,9751.69,9837.98,1326400],["2021-03-26",9579.09,9837.98,9320.19,9708.54,1115000],["2021-03-29",9751.69,10140.03,9751.69,10140.03,841800],["2021-03-30",10226.32,10312.62,9924.28,10183.18,940100],["2021-03-31",10183.18,10226.32,9837.98,10140.03,800000],["2021-04-01",10140.03,10830.41,10140.03,10787.26,2388300],["2021-04-02",11175.6,11175.6,10528.37,10614.67,1847400],["2021-04-05",10873.56,10873.56,10528.37,10700.96,1333200],["2021-04-06",10485.22,10657.82,10312.62,10485.22,959600],["2021-04-07",10485.22,10787.26,10485.22,10657.82,1356400],["2021-04-08",10744.11,10830.41,10528.37,10614.67,985600],["2021-04-09",10485.22,10657.82,10485.22,10571.52,1028000],["2021-04-12",10744.11,11046.16,10528.37,10873.56,3018200],["2021-04-13",11218.75,11218.75,10700.96,10787.26,3238000],["2021-04-14",10700.96,10873.56,10528.37,10873.56,1377200],["2021-04-15",10873.56,10873.56,10485.22,10528.37,1391900],["2021-04-16",10442.07,10442.07,9881.13,10140.03,2679100],["2021-04-19",10053.73,10355.77,9708.54,10355.77,1128400],["2021-04-20",10355.77,10355.77,9967.43,10053.73,903200],["2021-04-22",9924.28,10010.58,9579.09,9579.09,1479000],["2021-04-23",9449.64,9924.28,9406.49,9924.28,879900],["2021-04-26",9924.28,10010.58,9535.94,9622.24,646500],["2021-04-27",9622.24,9622.24,9277.05,9406.49,555500],["2021-04-28",9406.49,9579.09,9277.05,9492.79,499200],["2021-04-29",9492.79,9665.39,9320.19,9320.19,641800],["2021-05-04",8716.11,9320.19,8716.11,9061.3,548500],["2021-05-05",9320.19,9665.39,9233.9,9665.39,634200],["2021-05-06",9924.28,9924.28,9492.79,9492.79,722700],["2021-05-07",9363.34,9492.79,9190.75,9277.05,627300],["2021-05-10",8975.0,9665.39,8975.0,9579.09,917100],["2021-05-11",9794.83,9794.83,9535.94,9535.94,1080000],["2021-05-12",9492.79,9579.09,9406.49,9535.94,657800],["2021-05-13",9492.79,9837.98,9406.49,9492.79,1128000],["2021-05-14",9492.79,9665.39,9406.49,9492.79,870300],["2021-05-17",9492.79,9622.24,9363.34,9406.49,622200],["2021-05-18",9363.34,9492.79,9277.05,9363.34,767900],["2021-05-19",9363.34,9363.34,9277.05,9277.05,872800],["2021-05-20",9277.05,9837.98,9233.9,9751.69,1853600],["2021-05-21",9837.98,10183.18,9794.83,9837.98,1343800],["2021-05-24",9881.13,9967.43,9579.09,9751.69,663800],["2021-05-25",9665.39,10183.18,9622.24,9967.43,2530400],["2021-05-26",10269.47,10312.62,10053.73,10096.88,1345700],["2021-05-27",10226.32,10269.47,9881.13,9881.13,811300],["2021-05-28",9794.83,10312.62,9708.54,10269.47,2362500],["2021-05-31",10787.26,10959.86,10744.11,10959.86,6565700],["2021-06-01",11693.39,11693.39,11650.24,11650.24,4547600],["2021-06-02",11563.95,11865.99,11218.75,11693.39,3995900],["2021-06-03",12081.73,12470.08,12038.58,12470.08,6300100],["2021-06-04",13117.31,13117.31,12513.22,12944.71,5976400],["2021-06-07",12513.22,12858.42,12038.58,12081.73,5156900],["2021-06-08",11736.54,12081.73,11261.9,11261.9,3662200],["2021-06-09",11132.45,11995.44,10485.22,11693.39,4979500],["2021-06-10",11736.54,11736.54,10959.86,11305.05,1617500],["2021-06-11",11046.16,11693.39,11046.16,11434.5,1862300],["2021-06-14",11434.5,12211.18,11175.6,12038.58,4819100],["2021-06-15",12168.03,12297.48,11822.84,11995.44,2524000],["2021-06-16",11909.14,11909.14,11348.2,11650.24,2092100],["2021-06-17",11305.05,11736.54,11218.75,11650.24,2291700],["2021-06-18",11822.84,11865.99,11650.24,11693.39,2094100],["2021-06-21",11434.5,11693.39,11391.35,11434.5,1466900],["2021-06-22",11520.8,11650.24,11391.35,11477.65,1524200],["2021-06-23",11477.65,11995.44,11477.65,11607.09,2066300],["2021-06-24",11650.24,11822.84,11477.65,11607.09,1377700],["2021-06-25",11650.24,12254.33,11477.65,12254.33,3985900],["2021-06-28",12426.93,12470.08,12038.58,12081.73,2789600],["2021-06-29",12081.73,12470.08,11995.44,12211.18,2432000],["2021-06-30",12081.73,12168.03,11822.84,11909.14,1590200],["2021-07-01",12081.73,12728.97,11952.29,12728.97,11084100],["2021-07-02",13376.21,13591.95,13117.31,13591.95,7293400],["2021-07-05",14239.19,14325.48,13635.1,13980.29,5862600],["2021-07-06",13807.7,13850.84,13031.01,13031.01,7694500],["2021-07-07",12426.93,12944.71,12124.88,12728.97,3927700],["2021-07-08",12944.71,13031.01,12254.33,12513.22,2412400],["2021-07-09",12168.03,12470.08,11650.24,11650.24,4849400],["2021-07-12",11218.75,11218.75,10873.56,10873.56,3095800],["2021-07-13",10959.86,11218.75,10269.47,11046.16,3180600],["2021-07-14",11046.16,11261.9,10355.77,10614.67,2136900],["2021-07-15",10398.92,11348.2,10398.92,11305.05,1980800],["2021-07-16",11305.05,11391.35,10959.86,11003.01,1540900],["2021-07-19",10398.92,10700.96,10269.47,10269.47,2620200],["2021-07-20",10140.03,10959.86,9924.28,10959.86,2188600],["2021-07-21",10959.86,11175.6,10614.67,10700.96,1110300],["2021-07-22",10700.96,10916.71,10528.37,10787.26,1107800],["2021-07-23",10571.52,10787.26,10528.37,10528.37,1635400],["2021-07-26",10355.77,10614.67,10226.32,10485.22,1519800],["2021-07-27",10614.67,10787.26,10528.37,10614.67,1227600],["2021-07-28",10614.67,10744.11,10528.37,10614.67,812700],["2021-07-29",10657.82,11348.2,10657.82,11348.2,4652900],["2021-07-30",11650.24,11650.24,11348.2,11477.65,2347200],["2021-08-02",11391.35,11650.24,11348.2,11477.65,2190600],["2021-08-03",11822.84,12254.33,11650.24,12081.73,4032500],["2021-08-04",12340.63,12470.08,12124.88,12254.33,4201700],["2021-08-05",12168.03,12513.22,11995.44,12426.93,2450200],["2021-08-06",12470.08,12470.08,12124.88,12124.88,2625800],["2021-08-09",11909.14,12470.08,11909.14,12426.93,3769000],["2021-08-10",12599.52,12858.42,12297.48,12426.93,2271600],["2021-08-11",12426.93,12599.52,12211.18,12254.33,2286600],["2021-08-12",11995.44,12426.93,11909.14,12081.73,2851100],["2021-08-13",12038.58,12383.78,11952.29,12340.63,2921700],["2021-08-16",12772.12,13203.61,12599.52,13203.61,4739600],["2021-08-17",13203.61,13203.61,12728.97,12858.42,3090000],["2021-08-18",12685.82,13289.91,12599.52,12944.71,3704500],["2021-08-19",12944.71,13764.55,12815.27,13764.55,6247500],["2021-08-20",13893.99,14454.93,13117.31,13893.99,8016800],["2021-08-23",13893.99,14843.27,13635.1,14843.27,9274900],["2021-08-24",15447.36,15706.25,13807.7,14066.59,6652000],["2021-08-25",13937.14,14239.19,13462.5,14239.19,3132100],["2021-08-26",14152.89,14670.68,13850.84,13937.14,3430000],["2021-08-27",13937.14,14325.48,13505.65,14325.48,3149100],["2021-08-30",14584.38,14670.68,14325.48,14498.08,3623600],["2021-08-31",14713.83,14843.27,14239.19,14239.19,3283100],["2021-09-01",14152.89,14584.38,13980.29,14454.93,2798400],["2021-09-06",14843.27,15447.36,14584.38,15447.36,5608500],["2021-09-07",15447.36,15706.25,14929.57,15059.02,4064100],["2021-09-08",15274.76,15274.76,14584.38,14800.12,2955400],["2021-09-09",14670.68,15015.87,14584.38,14929.57,2218100],["2021-09-10",15102.17,15145.32,14800.12,14800.12,2084200],["2021-09-13",14800.12,14800.12,14196.04,14454.93,3193200],["2021-09-14",14368.63,14411.78,13937.14,14023.44,2960200],["2021-09-15",13807.7,14498.08,13764.55,14239.19,1984200],["2021-09-16",14325.48,14368.63,14109.74,14196.04,1343400],["2021-09-17",14325.48,14843.27,14325.48,14756.97,2913600],["2021-09-20",14929.57,15188.47,14498.08,14670.68,2849800],["2021-09-21",14239.19,14541.23,14066.59,14368.63,2442900],["2021-09-22",14411.78,14800.12,14325.48,14670.68,2454700],["2021-09-23",15059.02,15102.17,14584.38,14670.68,2858200],["2021-09-24",14756.97,14756.97,14411.78,14498.08,1346700],["2021-09-27",14325.48,14541.23,13807.7,13807.7,2153700],["2021-09-28",13462.5,14239.19,13462.5,14196.04,1316200],["2021-09-29",14152.89,14152.89,13850.84,14066.59,1023500],["2021-09-30",14239.19,14282.34,13980.29,13980.29,1030300],["2021-10-01",13893.99,14239.19,13807.7,13850.84,1594300],["2021-10-04",13807.7,13980.29,13376.21,13678.25,1954300],["2021-10-05",13893.99,14627.53,13764.55,14584.38,3059400],["2021-10-06",14584.38,14800.12,14368.63,14454.93,1350000],["2021-10-07",14454.93,14756.97,14196.04,14498.08,2115400],["2021-10-08",14498.08,14670.68,14325.48,14411.78,1277800],["2021-10-11",14498.08,14886.42,14368.63,14713.83,3116200],["2021-10-12",14929.57,15533.66,14886.42,15059.02,5428900],["2021-10-13",15188.47,15404.21,14800.12,14843.27,1963000],["2021-10-14",14670.68,15274.76,14670.68,15102.17,2626600],["2021-10-15",15274.76,15447.36,14929.57,15102.17,3516700],["2021-10-18",14843.27,15361.06,14454.93,14756.97,6170400],["2021-10-19",14756.97,14972.72,14541.23,14627.53,1785500],["2021-10-20",14584.38,14756.97,14411.78,14584.38,2789500],["2021-10-21",14756.97,14929.57,14454.93,14584.38,1501500],["2021-10-22",14584.38,14584.38,14368.63,14411.78,2505000],["2021-10-25",14541.23,14670.68,14411.78,14498.08,1701300],["2021-10-26",14411.78,14670.68,14239.19,14541.23,1203700],["2021-10-27",14584.38,15015.87,14454.93,14843.27,3522300],["2021-10-28",14929.57,15447.36,14929.57,15059.02,3992200],["2021-10-29",15361.06,15361.06,14843.27,15102.17,2517600],["2021-11-01",15447.36,15965.15,15102.17,15965.15,6579200],["2021-11-02",16310.34,16569.23,16051.45,16439.79,3401300],["2021-11-03",16698.68,16828.13,15706.25,15706.25,4063200],["2021-11-04",15965.15,16784.98,15576.81,16655.53,4358500],["2021-11-05",16914.43,17130.17,16439.79,16569.23,2874500],["2021-11-08",16612.38,17259.62,16569.23,17043.87,4034000],["2021-11-09",17043.87,17043.87,16612.38,16698.68,3037800],["2021-11-10",16828.13,17000.73,16655.53,16741.83,2096700],["2021-11-11",16828.13,17130.17,16224.04,16741.83,3924900],["2021-11-12",16741.83,17906.86,16569.23,17906.86,6118700],["2021-11-15",18726.69,19158.18,18640.39,19158.18,3959000],["2021-11-16",18122.6,20280.05,18122.6,19891.71,4802800],["2021-11-17",19891.71,21143.03,19417.07,20797.84,4380300],["2021-11-18",21272.48,22221.76,21272.48,22221.76,4268200],["2021-11-19",23127.89,23559.38,20668.39,21574.52,8195400],["2021-11-22",21747.12,22351.21,20711.54,20711.54,4805800],["2021-11-23",20107.46,22135.46,20107.46,22135.46,3477900],["2021-11-24",22869.0,23300.49,22523.8,22696.4,3023800],["2021-11-25",22610.1,23731.98,22006.02,23127.89,3575700],["2021-11-26",23041.59,23300.49,22092.31,22480.65,3153400],["2021-11-29",21747.12,23386.78,21574.52,23257.34,3414100],["2021-11-30",23731.98,24594.96,23300.49,23904.57,4353700],["2021-12-01",23559.38,23990.87,23386.78,23904.57,1845200],["2021-12-02",23818.28,24120.32,23386.78,23386.78,2100800],["2021-12-03",23343.64,23473.08,21790.27,21790.27,6293300],["2021-12-06",21703.97,21833.42,20280.05,20280.05,3855500],["2021-12-07",20711.54,21143.03,19417.07,21143.03,2690300],["2021-12-08",21143.03,21401.93,20884.14,21186.18,2241500],["2021-12-09",20884.14,21574.52,20884.14,21574.52,1558000],["2021-12-10",21574.52,21574.52,20884.14,21056.74,1628200],["2021-12-13",21056.74,21919.72,20797.84,21315.63,1694500],["2021-12-14",21574.52,21574.52,20884.14,21056.74,1531300],["2021-12-15",20970.44,21056.74,20625.25,20625.25,1816200],["2021-12-16",20625.25,20970.44,20021.16,20193.76,2233900],["2021-12-17",20452.65,21229.33,20193.76,21229.33,1986000],["2021-12-20",21315.63,22006.02,21099.89,21574.52,2480900],["2021-12-21",21574.52,21574.52,21013.59,21056.74,1367300],["2021-12-22",21056.74,21401.93,20366.35,20711.54,2206700],["2021-12-23",20625.25,20625.25,19287.63,19762.26,3218500],["2021-12-24",19762.26,20366.35,19460.22,20107.46,1155200],["2021-12-27",20582.1,20582.1,19848.56,20021.16,679000],["2021-12-28",20193.76,20193.76,19762.26,19848.56,1719000],["2021-12-29",19891.71,21056.74,19503.37,20711.54,2375600],["2021-12-30",21401.93,22135.46,21143.03,22135.46,3580400],["2021-12-31",22696.4,22998.44,21962.87,22006.02,2792500],["2022-01-04",22178.61,22437.51,22006.02,22006.02,2426000],["2022-01-05",22006.02,22782.7,21660.82,21747.12,2947800],["2022-01-06",21445.08,22006.02,21143.03,21445.08,2707400],["2022-01-07",21401.93,22006.02,21315.63,21660.82,1660100],["2022-01-10",21833.42,21833.42,20711.54,20711.54,2885900],["2022-01-11",20711.54,21401.93,20193.76,20366.35,1904600],["2022-01-12",20366.35,21574.52,20280.05,21143.03,2198500],["2022-01-13",21229.33,21401.93,20409.5,20409.5,1327600],["2022-01-14",20280.05,20668.39,20064.31,20280.05,1020900],["2022-01-17",20452.65,20452.65,18899.28,18899.28,2557200],["2022-01-18",17604.81,18208.9,17604.81,17604.81,2481900],["2022-01-19",18122.6,18295.2,17475.36,18122.6,1274900],["2022-01-20",18424.64,18726.69,17820.56,18554.09,942400],["2022-01-21",18381.49,18554.09,17691.11,18252.05,807000],["2022-01-24",17820.56,17950.0,17000.73,17000.73,1898200],["2022-01-25",15878.85,17000.73,15878.85,16569.23,1226900],["2022-01-26",16828.13,17000.73,16267.19,16267.19,713300],["2022-01-27",16224.04,17173.32,16051.45,16396.64,863300],["2022-01-28",16741.83,16741.83,16267.19,16482.94,760600],["2022-02-07",17345.92,17475.36,17000.73,17432.22,675000],["2022-02-08",17345.92,17604.81,17087.02,17475.36,741800],["2022-02-09",17432.22,18079.45,17302.77,17863.71,938200],["2022-02-10",17950.0,18036.3,17647.96,17777.41,784400],["2022-02-11",17561.66,17906.86,17518.51,17777.41,565700],["2022-02-14",17604.81,17604.81,16828.13,17087.02,902400],["2022-02-15",17000.73,17302.77,16914.43,17173.32,671600],["2022-02-16",17561.66,17604.81,17259.62,17345.92,619300],["2022-02-17",17345.92,17561.66,17345.92,17561.66,586700],["2022-02-18",17432.22,18079.45,17302.77,17863.71,1871900],["2022-02-21",18122.6,18726.69,18122.6,18510.94,1349000],["2022-02-22",18208.9,18467.79,17691.11,17993.15,1478300],["2022-02-23",18122.6,18381.49,18122.6,18252.05,970500],["2022-02-24",18208.9,18726.69,17259.62,17777.41,2057300],["2022-02-25",18122.6,18510.94,17950.0,18381.49,1228400],["2022-02-28",18640.39,18640.39,18122.6,18208.9,1001200],["2022-03-01",18165.75,18510.94,17993.15,18381.49,1042700],["2022-03-02",18467.79,18467.79,17950.0,18165.75,1290900],["2022-03-03",18338.35,18554.09,17950.0,18510.94,1753200],["2022-03-04",18856.13,19244.48,18769.84,18856.13,1875500],["2022-03-07",18554.09,18899.28,18381.49,18554.09,1230600],["2022-03-08",18295.2,18899.28,18122.6,18338.35,1587800],["2022-03-09",18856.13,18856.13,18036.3,18295.2,1160200],["2022-03-10",18726.69,18812.99,18381.49,18381.49,583400],["2022-03-11",18381.49,18381.49,17734.26,17863.71,1182700],["2022-03-14",17604.81,17604.81,17000.73,17130.17,1544800],["2022-03-15",17259.62,17345.92,17087.02,17216.47,807100],["2022-03-16",17259.62,17475.36,17130.17,17302.77,780300],["2022-03-17",17518.51,17561.66,17345.92,17518.51,861800],["2022-03-18",17561.66,17647.96,17432.22,17518.51,591000],["2022-03-21",17518.51,17691.11,17432.22,17691.11,927400],["2022-03-22",17950.0,18036.3,17647.96,17820.56,780800],["2022-03-23",18036.3,18036.3,17820.56,17863.71,806000],["2022-03-24",17820.56,17950.0,17647.96,17691.11,961100],["2022-03-25",17691.11,17863.71,17561.66,17561.66,613100],["2022-03-28",17000.73,17561.66,17000.73,17259.62,1216400],["2022-03-29",17345.92,17604.81,17259.62,17345.92,698300],["2022-03-30",17345.92,17518.51,17000.73,17173.32,816100],["2022-03-31",17173.32,17432.22,16957.58,17130.17,631200],["2022-04-01",16957.58,17259.62,16828.13,17259.62,735400],["2022-04-04",17604.81,18467.79,17345.92,18467.79,2471600],["2022-04-05",18467.79,18640.39,17863.71,17950.0,1559100],["2022-04-06",17604.81,18122.6,17432.22,17906.86,981700],["2022-04-07",17777.41,17906.86,17432.22,17432.22,909000],["2022-04-08",17345.92,17647.96,17000.73,17043.87,1176900],["2022-04-12",16914.43,17216.47,15965.15,15965.15,1221100],["2022-04-13",16008.3,16396.64,15274.76,16396.64,994800],["2022-04-14",16526.09,16655.53,16137.74,16137.74,474500],["2022-04-15",16224.04,16224.04,15361.06,15490.51,907900],["2022-04-18",15102.17,15404.21,14411.78,14411.78,1376000],["2022-04-19",14454.93,14843.27,13505.65,13505.65,600100],["2022-04-20",13462.5,13980.29,13203.61,13462.5,864300],["2022-04-21",13289.91,14325.48,12556.37,13462.5,1146600],["2022-04-22",13980.29,13980.29,13203.61,13376.21,724500],["2022-04-25",13462.5,13678.25,12470.08,12470.08,818000],["2022-04-26",12383.78,12772.12,11607.09,12772.12,726600],["2022-04-27",12772.12,13074.16,12513.22,13031.01,371300],["2022-04-28",13117.31,13376.21,13031.01,13117.31,391500],["2022-04-29",13074.16,13333.06,12944.71,13203.61,546900],["2022-05-04",13203.61,13289.91,12858.42,12901.57,472900],["2022-05-05",13117.31,13117.31,12340.63,12772.12,435300],["2022-05-06",12599.52,12599.52,11909.14,11909.14,592900],["2022-05-09",11736.54,11736.54,11089.31,11089.31,699700],["2022-05-10",10355.77,11650.24,10355.77,11650.24,1012300],["2022-05-11",11650.24,11779.69,11218.75,11520.8,374800],["2022-05-12",11218.75,11305.05,10744.11,10744.11,590800],["2022-05-13",10096.88,10700.96,10010.58,10010.58,982800],["2022-05-16",10096.88,10528.37,10053.73,10096.88,561800],["2022-05-17",9665.39,10787.26,9665.39,10787.26,757200],["2022-05-18",11132.45,11391.35,10873.56,10916.71,597200],["2022-05-19",10485.22,11089.31,10442.07,10916.71,609200],["2022-05-20",11218.75,11305.05,10959.86,10959.86,587100],["2022-05-23",11132.45,11175.6,10269.47,10528.37,655200],["2022-05-24",10398.92,10614.67,10096.88,10614.67,482900],["2022-05-25",10787.26,11089.31,10571.52,11046.16,615300],["2022-05-26",11218.75,11650.24,11132.45,11348.2,1050800],["2022-05-27",11261.9,11477.65,11218.75,11305.05,519500],["2022-05-30",11434.5,11563.95,11218.75,11477.65,428300],["2022-05-31",11261.9,11520.8,11261.9,11261.9,573700],["2022-06-01",11305.05,11477.65,11046.16,11175.6,476900],["2022-06-02",11175.6,11434.5,10959.86,10959.86,633100],["2022-06-03",10959.86,11003.01,10657.82,10700.96,428800],["2022-06-06",10700.96,11132.45,10485.22,10614.67,516600],["2022-06-07",10571.52,10657.82,10183.18,10355.77,625800],["2022-06-08",10528.37,10873.56,10485.22,10700.96,514900],["2022-06-09",10787.26,11046.16,10787.26,11046.16,359300],["2022-06-10",10873.56,11003.01,10614.67,10614.67,388200],["2022-06-13",10485.22,10485.22,9881.13,9881.13,860600],["2022-06-14",9277.05,9837.98,9277.05,9449.64,485200],["2022-06-15",9233.9,9665.39,8802.41,8802.41,619500],["2022-06-16",8888.7,9233.9,8629.81,8802.41,440800],["2022-06-17",8293.25,8629.81,8189.69,8189.69,777600],["2022-06-20",7697.79,8370.92,7620.12,7620.12,628400],["2022-06-21",7266.3,7939.43,7266.3,7421.64,488400],["2022-06-22",7939.43,7939.43,7507.93,7870.39,621800],["2022-06-23",7870.39,8025.72,7784.09,7939.43,350900],["2022-06-24",8267.36,8405.43,8034.35,8232.84,508100],["2022-06-27",8198.32,8629.81,8155.17,8629.81,429100],["2022-06-28",8759.26,8975.0,8543.51,8586.66,518300],["2022-06-29",8206.95,8845.56,8206.95,8612.55,541400],["2022-06-30",8612.55,8629.81,8077.5,8120.65,533700],["2022-07-01",7939.43,8672.96,7680.53,8457.21,734100],["2022-07-04",8508.99,9018.15,8508.99,8975.0,1008700],["2022-07-05",8975.0,8975.0,8759.26,8759.26,582900],["2022-07-06",8457.21,8759.26,8457.21,8457.21,464600],["2022-07-07",8370.92,8629.81,8172.43,8327.77,286000],["2022-07-08",8543.51,8759.26,8457.21,8629.81,370700],["2022-07-11",8759.26,8845.56,8500.36,8543.51,387100],["2022-07-12",8508.99,8802.41,8508.99,8802.41,870300],["2022-07-13",8845.56,8931.85,8759.26,8802.41,766000],["2022-07-14",8802.41,9406.49,8629.81,9406.49,1536800],["2022-07-15",9449.64,9708.54,9320.19,9363.34,778600],["2022-07-18",9492.79,9665.39,9320.19,9406.49,862900],["2022-07-19",9363.34,9449.64,8975.0,9190.75,1048100],["2022-07-20",9535.94,9622.24,9320.19,9406.49,879200],["2022-07-21",9406.49,9449.64,9190.75,9363.34,672700],["2022-07-22",9320.19,9449.64,9233.9,9233.9,617100],["2022-07-25",9233.9,9449.64,9018.15,9233.9,589300],["2022-07-26",9233.9,9277.05,9061.3,9061.3,369800],["2022-07-27",9061.3,9406.49,9061.3,9363.34,820300],["2022-07-28",9492.79,9837.98,9492.79,9665.39,1399000],["2022-07-29",9665.39,9837.98,9579.09,9665.39,689000],["2022-08-01",9665.39,10269.47,9665.39,10269.47,1436000],["2022-08-02",10355.77,10528.37,10183.18,10269.47,1365500],["2022-08-03",10183.18,10355.77,10096.88,10355.77,1330100],["2022-08-04",10442.07,10700.96,10269.47,10355.77,1089400],["2022-08-05",10355.77,10744.11,10269.47,10700.96,1221400],["2022-08-08",10787.26,10873.56,10485.22,10528.37,1181300],["2022-08-09",10528.37,10657.82,10355.77,10528.37,957400],["2022-08-10",10442.07,10614.67,10398.92,10442.07,759000],["2022-08-11",10614.67,10787.26,10183.18,10312.62,907000],["2022-08-12",10183.18,10614.67,10183.18,10442.07,827600],["2022-08-15",10571.52,10657.82,10485.22,10614.67,939900],["2022-08-16",10657.82,10657.82,10528.37,10571.52,407700],["2022-08-17",10614.67,10700.96,10485.22,10528.37,756200],["2022-08-18",10485.22,10873.56,10398.92,10614.67,1231100],["2022-08-19",10614.67,10959.86,10485.22,10744.11,1394900],["2022-08-22",10744.11,11261.9,10657.82,11132.45,2351700],["2022-08-23",10959.86,11650.24,10700.96,11650.24,2105000],["2022-08-24",11736.54,11779.69,11520.8,11563.95,1034100],["2022-08-25",11477.65,11822.84,11477.65,11650.24,1459500],["2022-08-26",11650.24,11736.54,11305.05,11348.2,1479800],["2022-08-29",11046.16,11132.45,10571.52,11003.01,1987300],["2022-08-30",11175.6,11175.6,10700.96,10830.41,810800],["2022-08-31",10787.26,11003.01,10614.67,10959.86,805400],["2022-09-05",10830.41,11046.16,10744.11,10830.41,639800],["2022-09-06",10744.11,10916.71,10744.11,10830.41,673100],["2022-09-07",10657.82,10830.41,10183.18,10183.18,1360400],["2022-09-08",10269.47,10485.22,9924.28,10010.58,788400],["2022-09-09",10053.73,10183.18,9665.39,10010.58,624500],["2022-09-12",10183.18,10355.77,9924.28,10053.73,551600],["2022-09-13",10053.73,10269.47,9924.28,10096.88,367000],["2022-09-14",9751.69,10355.77,9751.69,10355.77,600000],["2022-09-15",10398.92,10398.92,10096.88,10226.32,265800],["2022-09-16",10183.18,10183.18,9837.98,9837.98,412200],["2022-09-19",9837.98,9881.13,9190.75,9190.75,808700],["2022-09-20",9190.75,9406.49,9061.3,9363.34,558800],["2022-09-21",9190.75,9449.64,9190.75,9406.49,265600],["2022-09-22",9320.19,9665.39,9190.75,9579.09,479200],["2022-09-23",9579.09,9665.39,9406.49,9406.49,314700],["2022-09-26",9320.19,9320.19,8759.26,8802.41,748600],["2022-09-27",8672.96,8931.85,8672.96,8802.41,300300],["2022-09-28",8802.41,8931.85,8629.81,8802.41,380800],["2022-09-29",8888.7,9061.3,8457.21,8457.21,339200],["2022-09-30",8370.92,8457.21,8025.72,8457.21,524000],["2022-10-03",8448.58,8457.21,7870.39,7870.39,383300],["2022-10-04",8068.87,8068.87,7507.93,7507.93,374800],["2022-10-05",7766.83,7939.43,7680.53,7939.43,342600],["2022-10-06",7939.43,8068.87,7490.67,7611.49,288100],["2022-10-07",7343.97,7594.23,7085.07,7085.07,907300],["2022-10-10",6644.95,7335.34,6644.95,7249.04,635500],["2022-10-11",7335.34,7335.34,6748.51,6748.51,616700],["2022-10-12",6731.25,7119.59,6731.25,6903.85,445800],["2022-10-13",7067.81,7067.81,6852.07,6921.11,205300],["2022-10-14",7249.04,7335.34,7067.81,7085.07,505100],["2022-10-17",7085.07,7205.89,6947.0,7197.26,341600],["2022-10-18",7507.93,7507.93,7326.71,7335.34,403900],["2022-10-19",7076.44,7464.79,7059.18,7249.04,315400],["2022-10-20",7249.04,7249.04,7050.55,7119.59,124500],["2022-10-21",7119.59,7136.85,6644.95,6644.95,418200],["2022-10-24",6679.47,6731.25,6187.57,6187.57,466400],["2022-10-25",5868.27,6360.17,5799.23,6058.13,554200],["2022-10-26",6066.76,6282.5,6058.13,6058.13,185400],["2022-10-27",5902.79,6480.99,5902.79,6480.99,366400],["2022-10-28",6644.95,6731.25,6541.4,6558.66,275900],["2022-10-31",6670.84,6670.84,6299.76,6584.54,272300],["2022-11-01",6593.17,6903.85,6593.17,6826.18,338100],["2022-11-02",6800.29,7076.44,6791.66,6817.55,242700],["2022-11-03",6437.84,6903.85,6437.84,6541.4,381800],["2022-11-04",6558.66,6601.8,6127.16,6213.46,307800],["2022-11-07",6265.24,6463.73,5954.57,5971.83,385700],["2022-11-08",5652.53,6127.16,5652.53,6084.02,354000],["2022-11-09",6196.2,6299.76,6049.5,6049.5,263400],["2022-11-10",5954.57,6144.42,5626.64,5626.64,575800],["2022-11-11",5738.82,5911.42,5643.9,5643.9,426800],["2022-11-14",5678.41,5678.41,5255.55,5341.85,312400],["2022-11-15",5177.89,5350.48,4970.77,4970.77,371000],["2022-11-16",4625.58,5315.96,4625.58,5315.96,626600],["2022-11-17",5523.08,5626.64,5479.93,5626.64,454200],["2022-11-18",5868.27,5937.31,5523.08,5859.64,457700],["2022-11-21",6213.46,6213.46,5868.27,5894.16,358500],["2022-11-22",5902.79,6213.46,5790.6,6014.98,585000],["2022-11-23",6014.98,6170.31,5902.79,5911.42,199500],["2022-11-24",5618.01,5945.94,5618.01,5807.86,272800],["2022-11-25",5963.2,6213.46,5859.64,6213.46,573300],["2022-11-28",6472.36,6644.95,6394.69,6644.95,815100],["2022-11-29",7033.3,7059.18,6627.69,6903.85,1023300],["2022-11-30",6990.15,7050.55,6731.25,6990.15,846300],["2022-12-01",7076.44,7326.71,6990.15,7024.67,996000],["2022-12-02",6947.0,7490.67,6912.48,7490.67,1112000],["2022-12-05",7999.83,7999.83,7749.57,7809.98,1072000],["2022-12-06",7809.98,7809.98,7266.3,7266.3,1237800],["2022-12-07",7249.04,7266.3,6765.77,6774.4,867400],["2022-12-08",6947.0,7240.41,6947.0,7240.41,1015500],["2022-12-09",7326.71,7326.71,7067.81,7249.04,528300],["2022-12-12",7274.93,7499.3,6912.48,7059.18,861600],["2022-12-13",7024.67,7378.49,6998.78,7378.49,517500],["2022-12-14",7680.53,7680.53,7335.34,7335.34,542100],["2022-12-15",7343.97,7464.79,7249.04,7361.23,714300],["2022-12-16",7119.59,7421.64,7119.59,7387.12,512400],["2022-12-19",7404.38,7766.83,7361.23,7421.64,1005200],["2022-12-20",7171.37,7378.49,6947.0,7059.18,876200],["2022-12-21",7076.44,7085.07,6567.29,6644.95,756800],["2022-12-22",6774.4,6817.55,6558.66,6688.1,424800],["2022-12-23",6774.4,6774.4,6601.8,6731.25,343000],["2022-12-26",6731.25,6774.4,6273.87,6299.76,390800],["2022-12-27",6299.76,6619.06,6291.13,6619.06,350400],["2022-12-28",6742.64,6742.64,6584.81,6646.19,217300],["2022-12-29",6654.96,6690.03,6576.04,6576.04,208600],["2022-12-30",6663.73,6663.73,6576.04,6576.04,149000],["2023-01-03",6576.04,7014.45,6532.2,7014.45,547100],["2023-01-04",7102.13,7102.13,6970.61,7014.45,455900],["2023-01-05",7014.45,7102.13,6742.64,7014.45,523400],["2023-01-06",7014.45,7119.66,7005.68,7014.45,790500],["2023-01-09",7040.75,7163.5,6935.53,6953.07,152400],["2023-01-10",6821.55,6996.91,6777.71,6839.09,320600],["2023-01-11",6847.85,7119.66,6847.85,7049.52,388000],["2023-01-12",7110.9,7110.9,6953.07,7005.68,291500],["2023-01-13",7067.06,7181.04,6953.07,7058.29,706100],["2023-01-16",7058.29,7102.13,6935.53,7014.45,296600],["2023-01-17",7058.29,7242.42,7014.45,7224.88,704900],["2023-01-18",7224.88,7277.49,7163.5,7224.88,347800],["2023-01-19",7224.88,7452.85,7224.88,7356.4,551700],["2023-01-27",7487.92,7584.37,7373.94,7409.01,691800],["2023-01-30",7452.85,7514.23,7321.33,7417.78,737200],["2023-01-31",7452.85,7452.85,7373.94,7452.85,804100],["2023-02-01",7522.99,7584.37,7189.81,7198.58,1156400],["2023-02-02",7198.58,7303.79,7014.45,7093.36,536200],["2023-02-03",7119.66,7207.34,6988.14,7067.06,581500],["2023-02-06",7102.13,7102.13,6988.14,7084.59,280400],["2023-02-07",7110.9,7233.65,6926.77,7005.68,353800],["2023-02-08",7093.36,7102.13,6839.09,7058.29,387900],["2023-02-09",7058.29,7119.66,7014.45,7014.45,151200],["2023-02-10",7014.45,7014.45,6882.93,6900.46,250000],["2023-02-13",6900.46,6900.46,6426.99,6444.52,755300],["2023-02-14",6488.36,6663.73,6444.52,6602.35,278000],["2023-02-15",6663.73,6830.32,6663.73,6751.41,281000],["2023-02-16",6795.25,6926.77,6733.87,6847.85,235700],["2023-02-17",6839.09,6918.0,6751.41,6839.09,236500],["2023-02-20",6918.0,7277.49,6882.93,7268.72,660800],["2023-02-21",7268.72,7365.17,7189.81,7189.81,597700],["2023-02-22",7005.68,7137.2,6926.77,6926.77,450100],["2023-02-23",6926.77,6926.77,6742.64,6926.77,563500],["2023-02-24",6961.84,6961.84,6777.71,6795.25,256900],["2023-02-27",6795.25,6839.09,6707.57,6751.41,384600],["2023-02-28",6839.09,6926.77,6663.73,6760.17,195700],["2023-03-01",6751.41,6926.77,6725.1,6926.77,334800],["2023-03-02",7014.45,7014.45,6839.09,6882.93,138600],["2023-03-03",6935.53,6944.3,6768.94,6768.94,178000],["2023-03-06",6795.25,6926.77,6795.25,6839.09,165400],["2023-03-07",6751.41,6926.77,6751.41,6839.09,425300],["2023-03-08",6760.17,6891.69,6760.17,6891.69,218700],["2023-03-09",6935.53,6970.61,6891.69,6970.61,482500],["2023-03-10",6926.77,6970.61,6874.16,6900.46,212900],["2023-03-13",6707.57,6839.09,6707.57,6804.01,270000],["2023-03-14",6812.78,6839.09,6584.81,6663.73,394200],["2023-03-15",6839.09,7128.43,6768.94,7128.43,1344800],["2023-03-16",7145.97,7154.74,7014.45,7102.13,846700],["2023-03-17",7277.49,7277.49,7084.59,7093.36,531600],["2023-03-20",7084.59,7128.43,6926.77,6926.77,478200],["2023-03-21",7005.68,7040.75,6918.0,7040.75,257900],["2023-03-22",7102.13,7102.13,7023.22,7023.22,297400],["2023-03-23",6996.91,7137.2,6926.77,7128.43,515900],["2023-03-24",7198.58,7277.49,7163.5,7189.81,822400],["2023-03-27",7233.65,7540.53,7145.97,7505.46,1699200],["2023-03-28",7540.53,7584.37,7409.01,7452.85,819300],["2023-03-29",7452.85,7628.21,7365.17,7619.44,1279900],["2023-03-30",8066.61,8066.61,7715.89,7803.57,2012300],["2023-03-31",7794.8,8241.98,7724.66,8233.21,2726700],["2023-04-03",8583.93,8592.7,8469.95,8531.32,1659900],["2023-04-04",8548.86,8715.45,8417.34,8680.38,2083900],["2023-04-05",8741.76,8943.42,8662.84,8855.74,1985000],["2023-04-06",8943.42,9118.78,8417.34,8417.34,2339200],["2023-04-07",8505.02,8811.9,8373.5,8811.9,1874700],["2023-04-10",9118.78,9206.46,8768.06,8855.74,1507300],["2023-04-11",8855.74,8899.58,8601.47,8855.74,1339000],["2023-04-12",8855.74,8943.42,8592.7,8592.7,1699200],["2023-04-13",8531.32,8671.61,8399.8,8399.8,1219000],["2023-04-14",8426.11,8557.63,8312.12,8329.66,1025800],["2023-04-17",8338.42,8575.16,8312.12,8575.16,761300],["2023-04-18",8522.55,8899.58,8505.02,8855.74,1624700],["2023-04-19",8987.26,9469.5,8943.42,9469.5,5166600],["2023-04-20",9732.55,9864.07,9469.5,9601.03,2386600],["2023-04-21",9644.87,10258.63,9601.03,10258.63,3961600],["2023-04-24",10433.99,10828.55,10083.27,10609.35,3140200],["2023-04-25",10521.67,10784.71,9907.91,9907.91,3628700],["2023-04-26",9907.91,10433.99,9688.71,10346.31,1870600],["2023-04-27",10127.11,10302.47,10039.43,10127.11,1110600],["2023-04-28",10214.79,10258.63,9864.07,10083.27,1651500],["2023-05-04",9951.75,10784.71,9951.75,10784.71,3010100],["2023-05-05",10784.71,10960.07,10390.15,10653.19,1732500],["2023-05-08",10828.55,11003.91,10653.19,10697.03,2107100],["2023-05-09",10697.03,10828.55,10433.99,10697.03,1175600],["2023-05-10",10697.03,10960.07,10521.67,10653.19,2209000],["2023-05-11",10697.03,10872.39,10521.67,10609.35,1793000],["2023-05-12",10609.35,10916.23,10477.83,10916.23,2120100],["2023-05-15",11047.75,11223.12,10784.71,10784.71,1726500],["2023-05-16",10784.71,10916.23,10653.19,10740.87,1107500],["2023-05-17",10697.03,11003.91,10609.35,10653.19,2159300],["2023-05-18",10740.87,11135.44,10653.19,10872.39,2369400],["2023-05-19",10916.23,11135.44,10653.19,10960.07,1319900],["2023-05-22",11047.75,11179.28,10916.23,11003.91,1559300],["2023-05-23",11047.75,11223.12,10828.55,10916.23,1657400],["2023-05-24",11047.75,11617.68,10872.39,11442.32,3178800],["2023-05-25",11486.16,11530.0,11047.75,11135.44,1627200],["2023-05-26",11135.44,11266.96,11047.75,11135.44,1467800],["2023-05-29",11179.28,11486.16,11179.28,11398.48,1458100],["2023-05-30",11486.16,11836.88,11223.12,11530.0,2173000],["2023-05-31",11530.0,11661.52,11310.8,11398.48,1630400],["2023-06-01",11530.0,11661.52,11223.12,11398.48,1876800],["2023-06-02",11617.68,11617.68,11398.48,11486.16,1687200],["2023-06-05",11836.88,11924.56,11442.32,11486.16,1803200],["2023-06-06",11486.16,11836.88,11266.96,11705.36,1907100],["2023-06-07",11749.2,11793.04,11442.32,11617.68,2050100],["2023-06-08",11617.68,11617.68,11003.91,11003.91,2855800],["2023-06-09",11047.75,11223.12,10609.35,11223.12,2214800],["2023-06-12",11310.8,11310.8,10828.55,11047.75,1357100],["2023-06-13",11091.6,11354.64,11047.75,11223.12,1490000],["2023-06-14",11310.8,11354.64,11135.44,11135.44,1202400],["2023-06-15",11135.44,11135.44,10872.39,11047.75,1053500],["2023-06-16",11223.12,11705.36,11223.12,11266.96,3442100],["2023-06-19",11398.48,11398.48,11135.44,11310.8,930200],["2023-06-20",11354.64,11486.16,11266.96,11486.16,1539500],["2023-06-21",11661.52,12275.28,11617.68,12275.28,3770800],["2023-06-22",12713.69,12845.21,12450.64,12538.32,3909500],["2023-06-23",12582.17,13371.29,12319.12,13108.25,3188500],["2023-06-26",13108.25,13152.09,12275.28,13152.09,3373600],["2023-06-27",13327.45,13327.45,12889.05,13064.41,1507100],["2023-06-28",13064.41,13108.25,12801.37,12932.89,1820300],["2023-06-29",12757.53,12845.21,12275.28,12275.28,2455800],["2023-06-30",12450.64,12582.17,12143.76,12406.8,1586900],["2023-07-03",12669.85,12669.85,12362.96,12450.64,719500],["2023-07-04",12450.64,13152.09,12406.8,13152.09,2497300],["2023-07-05",13239.77,13283.61,12845.21,12845.21,1505700],["2023-07-06",12889.05,13152.09,12450.64,12845.21,2879400],["2023-07-07",12713.69,12976.73,12538.32,12976.73,1035600],["2023-07-10",13020.57,13327.45,13020.57,13195.93,2109200],["2023-07-11",13327.45,13415.13,13020.57,13108.25,2272000],["2023-07-12",13152.09,13546.65,13108.25,13283.61,2314600],["2023-07-13",13415.13,13415.13,13283.61,13327.45,1114700],["2023-07-14",13458.97,13458.97,12976.73,13327.45,3030500],["2023-07-17",13371.29,13546.65,13239.77,13415.13,1742600],["2023-07-18",13415.13,13502.81,13239.77,13239.77,1317800],["2023-07-19",13327.45,13371.29,13108.25,13108.25,2494300],["2023-07-20",13108.25,13152.09,12801.37,13152.09,2378500],["2023-07-21",13327.45,13722.01,13020.57,13678.17,4217800],["2023-07-24",13897.37,13985.05,13502.81,13722.01,2205000],["2023-07-25",13765.85,13765.85,13458.97,13502.81,2125800],["2023-07-26",13458.97,13634.33,13283.61,13415.13,1904700],["2023-07-27",13415.13,13546.65,13239.77,13283.61,2308700],["2023-07-28",13327.45,13722.01,13327.45,13634.33,2514700],["2023-07-31",13809.69,13897.37,13502.81,13678.17,1743400],["2023-08-01",13809.69,13809.69,13327.45,13327.45,1991800],["2023-08-02",13239.77,13415.13,13239.77,13371.29,1333600],["2023-08-03",13415.13,13722.01,13283.61,13502.81,1989200],["2023-08-04",13590.49,13765.85,13415.13,13722.01,2080300],["2023-08-07",14028.9,14291.94,13853.53,14160.42,2792800],["2023-08-08",14160.42,14248.1,13897.37,13985.05,1407400],["2023-08-09",13853.53,13941.21,13634.33,13722.01,1908300],["2023-08-10",13634.33,13853.53,13634.33,13634.33,1759700],["2023-08-11",13634.33,14160.42,13590.49,14028.9,2877100],["2023-08-14",14291.94,14642.66,13985.05,14467.3,2722600],["2023-08-15",14511.14,14511.14,14204.26,14248.1,1368800],["2023-08-16",14160.42,14291.94,14028.9,14204.26,1634100],["2023-08-17",14291.94,14818.02,14160.42,14379.62,2668000],["2023-08-18",14291.94,14335.78,13415.13,13415.13,3377000],["2023-08-21",13415.13,13590.49,12889.05,13152.09,1714300],["2023-08-22",13239.77,13371.29,12231.44,13327.45,3174500],["2023-08-23",13590.49,13590.49,13108.25,13152.09,921300],["2023-08-24",13239.77,13546.65,12976.73,13546.65,1647500],["2023-08-25",13634.33,13985.05,13546.65,13765.85,2059700],["2023-08-28",13853.53,14116.58,13765.85,14072.74,2006100],["2023-08-29",14248.1,14642.66,14116.58,14467.3,3059500],["2023-08-30",14379.62,15344.1,14379.62,15168.74,4117300],["2023-08-31",15168.74,15694.83,15081.06,15212.58,2059300],["2023-09-05",15519.47,15519.47,15037.22,15212.58,1923400],["2023-09-06",15344.1,15957.87,14993.38,15563.31,2545700],["2023-09-07",15607.15,15738.67,15431.78,15607.15,1756900],["2023-09-08",15607.15,15738.67,15344.1,15519.47,1450600],["2023-09-11",15782.51,16352.43,15650.99,15694.83,3662800],["2023-09-12",15826.35,16790.83,15650.99,16790.83,3678900],["2023-09-13",17097.72,17579.96,16571.63,16834.67,3048700],["2023-09-14",16922.35,17536.12,16746.99,17273.08,2826700],["2023-09-15",17185.4,17273.08,16571.63,16878.51,2551400],["2023-09-18",16659.31,17273.08,16440.11,17010.04,1766500],["2023-09-19",17053.88,17229.24,16527.79,17010.04,1531300],["2023-09-20",17185.4,17886.84,17010.04,17799.16,2555300],["2023-09-21",17886.84,17886.84,16878.51,16966.19,2255100],["2023-09-22",16483.95,16571.63,15782.51,15782.51,5305200],["2023-09-25",15519.47,15782.51,14686.5,14686.5,3017400],["2023-09-26",14116.58,15563.31,14116.58,14204.26,3957500],["2023-09-27",14335.78,15168.74,14116.58,15168.74,2770300],["2023-09-28",15256.42,15870.19,15081.06,15431.78,2819000],["2023-09-29",15563.31,15782.51,15212.58,15212.58,1593300],["2023-10-02",15168.74,15782.51,15168.74,15563.31,1629000],["2023-10-03",15256.42,15431.78,14511.14,14511.14,3822300],["2023-10-04",13783.31,15466.42,13783.31,15011.52,2532200],["2023-10-05",15147.99,15329.95,14147.22,14374.67,1615100],["2023-10-06",14329.18,15011.52,13965.26,14647.61,1675100],["2023-10-09",14693.1,15011.52,14647.61,14829.56,1565500],["2023-10-10",15193.48,15284.46,15011.52,15057.01,2502400],["2023-10-11",15193.48,15921.31,15011.52,15921.31,2765100],["2023-10-12",16103.27,16148.76,15648.37,15739.35,1722300],["2023-10-13",15511.91,15830.33,15057.01,15420.93,2383200],["2023-10-16",15511.91,15557.4,15011.52,15193.48,1612300],["2023-10-17",15329.95,15375.44,14147.22,14147.22,2413800],["2023-10-18",14283.69,14420.16,13191.94,13601.35,4257500],["2023-10-19",13646.84,13646.84,12691.56,12691.56,3036100],["2023-10-20",12691.56,13373.9,11918.24,13282.92,2901600],["2023-10-23",13282.92,13328.41,12555.09,12737.05,1693100],["2023-10-24",12828.03,13009.99,12600.58,13009.99,1160700],["2023-10-25",13055.48,13282.92,12828.03,12828.03,1345100],["2023-10-26",12464.11,12464.11,11963.73,11963.73,2823300],["2023-10-27",11872.75,12236.67,11326.88,11918.24,1484900],["2023-10-30",11872.75,12145.69,11372.37,11372.37,1024800],["2023-10-31",11463.34,11645.3,10644.53,10690.02,1822600],["2023-11-01",10690.02,11417.85,10371.6,11417.85,1871900],["2023-11-02",11690.79,12191.18,11554.32,12191.18,1847000],["2023-11-03",12464.11,12464.11,12054.71,12236.67,2111900],["2023-11-06",12464.11,12600.58,12009.22,12464.11,1061200],["2023-11-07",12373.13,12691.56,12191.18,12327.64,1331400],["2023-11-08",12373.13,13146.45,12191.18,13146.45,2663500],["2023-11-09",13828.8,13919.78,13419.39,13601.35,2763000],["2023-11-10",13237.43,14101.73,13237.43,13555.86,2571500],["2023-11-13",13601.35,13828.8,13282.92,13464.88,1725500],["2023-11-14",13828.8,13965.26,13555.86,13601.35,2247800],["2023-11-15",14056.24,14192.71,13646.84,13646.84,2195400],["2023-11-16",13646.84,14056.24,13510.37,14056.24,1492000],["2023-11-17",14056.24,14147.22,13464.88,13646.84,2838100],["2023-11-20",13373.9,14374.67,13237.43,14101.73,2333700],["2023-11-21",14329.18,14465.65,14101.73,14238.2,1762800],["2023-11-22",14283.69,14465.65,14101.73,14465.65,1905300],["2023-11-23",14738.59,14738.59,13464.88,13464.88,2233100],["2023-11-24",13646.84,14101.73,13100.97,14101.73,3047100],["2023-11-27",14010.75,14101.73,13737.82,13783.31,857600],["2023-11-28",13828.8,14010.75,13510.37,14010.75,1413800],["2023-11-29",14238.2,14329.18,14010.75,14192.71,1593400],["2023-11-30",14192.71,14420.16,14010.75,14010.75,2129100],["2023-12-01",14192.71,14283.69,13874.29,14238.2,1139200],["2023-12-04",14602.12,15193.48,14465.65,15147.99,4041700],["2023-12-05",15193.48,15329.95,15011.52,15102.5,1703200],["2023-12-06",15147.99,15329.95,15011.52,15284.46,1770800],["2023-12-07",15329.95,15375.44,14329.18,14875.05,5080100],["2023-12-08",14875.05,14920.54,14374.67,14602.12,1288900],["2023-12-11",14693.1,14693.1,14329.18,14602.12,1523800],["2023-12-12",14602.12,14784.08,14511.14,14511.14,706200],["2023-12-13",14556.63,14829.56,14283.69,14374.67,1538300],["2023-12-14",14647.61,14647.61,14283.69,14420.16,1059500],["2023-12-15",14420.16,14738.59,14374.67,14465.65,1307900],["2023-12-18",14465.65,14465.65,14147.22,14283.69,1035900],["2023-12-19",14283.69,14511.14,14056.24,14511.14,953200],["2023-12-20",14511.14,14784.08,14465.65,14647.61,831900],["2023-12-21",14465.65,14647.61,14374.67,14602.12,696800],["2023-12-22",14602.12,14784.08,14374.67,14511.14,1237400],["2023-12-25",14374.67,14647.61,14192.71,14465.65,1901200],["2023-12-26",14511.14,14647.61,14420.16,14556.63,796300],["2023-12-27",14602.12,14829.56,14556.63,14738.59,1467900],["2023-12-28",14693.1,14738.59,14602.12,14647.61,969100],["2023-12-29",14738.59,14738.59,14556.63,14602.12,840600],["2024-01-02",14966.03,14966.03,14465.65,14465.65,1298800],["2024-01-03",14465.65,14602.12,14420.16,14602.12,913000],["2024-01-04",14693.1,15102.5,14602.12,14829.56,3409600],["2024-01-05",14920.54,15011.52,14738.59,14920.54,1200800],["2024-01-08",15011.52,15557.4,15011.52,15466.42,3661200],["2024-01-09",15648.37,15648.37,15193.48,15329.95,1634600],["2024-01-10",15329.95,15375.44,14875.05,15057.01,1668600],["2024-01-11",15102.5,15466.42,15057.01,15284.46,1678200],["2024-01-12",15011.52,15420.93,15011.52,15102.5,1591700],["2024-01-15",15147.99,15284.46,14738.59,14738.59,1401600],["2024-01-16",14647.61,15011.52,14602.12,15011.52,1061000],["2024-01-17",15057.01,15693.86,14920.54,15102.5,2027500],["2024-01-18",15102.5,15420.93,14875.05,15011.52,1500000],["2024-01-19",15193.48,15284.46,14920.54,14966.03,991100],["2024-01-22",15102.5,15238.97,14875.05,15193.48,1125800],["2024-01-23",15193.48,15284.46,15011.52,15102.5,809600],["2024-01-24",15102.5,15375.44,15011.52,15102.5,1526300],["2024-01-25",15193.48,15284.46,15011.52,15102.5,512900],["2024-01-26",15147.99,15193.48,15011.52,15102.5,653900],["2024-01-29",15102.5,15238.97,15011.52,15011.52,522400],["2024-01-30",15011.52,15057.01,14829.56,15057.01,1010000],["2024-01-31",15147.99,15602.89,14920.54,14920.54,2622100],["2024-02-01",14920.54,15329.95,14920.54,15329.95,1187500],["2024-02-02",15466.42,15784.84,15466.42,15648.37,3701400],["2024-02-05",15648.37,15921.31,15466.42,15693.86,1339300],["2024-02-06",15739.35,16057.78,15557.4,15784.84,1176600],["2024-02-07",15739.35,15921.31,15602.89,15784.84,1212100],["2024-02-15",15830.33,15875.82,15602.89,15739.35,1198400],["2024-02-16",15830.33,15966.8,15602.89,15739.35,1305800],["2024-02-19",15784.84,15784.84,15375.44,15648.37,1715800],["2024-02-20",15739.35,16148.76,15739.35,15921.31,2706900],["2024-02-21",15921.31,15921.31,15648.37,15830.33,877700],["2024-02-22",15830.33,15921.31,15557.4,15602.89,1136300],["2024-02-23",15693.86,15739.35,14693.1,15057.01,2619000],["2024-02-26",15102.5,15739.35,15011.52,15739.35,2079900],["2024-02-27",15784.84,16057.78,15602.89,15830.33,1597500],["2024-02-28",15921.31,15921.31,15557.4,15739.35,1119800],["2024-02-29",15830.33,16194.25,15739.35,15875.82,2738800],["2024-03-01",16057.78,16831.1,15921.31,16467.19,3489000],["2024-03-04",16603.65,16785.61,16194.25,16467.19,1854100],["2024-03-05",16467.19,17104.04,16103.27,17104.04,3114200],["2024-03-06",17286.0,17649.91,16922.08,17376.97,3842000],["2024-03-07",17649.91,18559.7,17649.91,18559.7,4329500],["2024-03-08",19105.57,19424.0,18650.68,19105.57,5475700],["2024-03-11",18923.62,19651.45,18650.68,19287.53,3084900],["2024-03-12",19287.53,19333.02,18650.68,19014.6,2896100],["2024-03-13",19105.57,19924.38,18832.64,19833.41,3884000],["2024-03-14",20015.36,20015.36,19196.55,19424.0,3847700],["2024-03-15",19424.0,19560.47,18832.64,19560.47,3015500],["2024-03-18",19651.45,19696.94,18195.78,18332.25,6763800],["2024-03-19",18377.74,18650.68,18104.81,18423.23,2084900],["2024-03-20",18468.72,19014.6,18286.76,18878.13,1935400],["2024-03-21",19424.0,19560.47,18696.17,18923.62,2966300],["2024-03-22",19014.6,19560.47,18878.13,19196.55,3695700],["2024-03-25",19196.55,19424.0,18787.15,18878.13,1950800],["2024-03-26",18696.17,19242.04,18559.7,19196.55,1244700],["2024-03-27",19469.49,19469.49,19151.06,19287.53,1395600],["2024-03-28",19560.47,20606.73,19514.98,20606.73,5939300],["2024-03-29",20606.73,20697.71,20151.83,20288.3,2388100],["2024-04-01",20288.3,20470.26,19742.43,20151.83,1965600],["2024-04-02",20015.36,20288.3,19787.92,20288.3,1878200],["2024-04-03",20652.22,20925.15,19742.43,19833.41,3389800],["2024-04-04",19833.41,19833.41,19105.57,19378.51,2604700],["2024-04-05",18923.62,19014.6,18650.68,18650.68,3102600],["2024-04-08",18423.23,18878.13,18286.76,18423.23,2279800],["2024-04-09",18514.21,19151.06,18468.72,19151.06,1800900],["2024-04-10",19196.55,19196.55,18741.66,18832.64,1263900],["2024-04-11",18377.74,19105.57,18377.74,19060.08,1434500],["2024-04-12",19287.53,19742.43,18969.11,19696.94,2277600],["2024-04-15",19742.43,20424.77,18332.25,18332.25,5475400],["2024-04-16",18332.25,18650.68,17149.53,18650.68,4294900],["2024-04-17",18832.64,19014.6,17877.36,17877.36,2930600],["2024-04-19",16967.57,17604.42,16649.14,16649.14,6261700],["2024-04-22",17104.04,17604.42,16558.16,17286.0,2912700],["2024-04-23",17376.97,17376.97,16103.27,16103.27,3428300],["2024-04-24",16376.21,17013.06,16285.23,16831.1,2973300],["2024-04-25",16831.1,16876.59,16376.21,16558.16,1979300],["2024-04-26",16285.23,16785.61,16285.23,16376.21,1707000],["2024-05-02",16421.7,16467.19,15693.86,15966.8,2161000],["2024-05-03",16194.25,16467.19,16148.76,16194.25,1407400],["2024-05-06",16603.65,17286.0,16330.72,16967.57,2466600],["2024-05-07",16967.57,17104.04,16694.63,16876.59,1687700],["2024-05-08",16694.63,17376.97,16603.65,17149.53,2645900],["2024-05-09",17376.97,17467.95,16922.08,16967.57,1198600],["2024-05-10",17149.53,17286.0,16785.61,17195.02,1484000],["2024-05-13",17195.02,17558.93,16922.08,17376.97,2075800],["2024-05-14",17422.46,17513.44,17195.02,17331.48,959700],["2024-05-15",17422.46,18286.76,17240.51,17877.36,3146300],["2024-05-16",18195.78,18286.76,17831.87,17922.85,1646900],["2024-05-17",17922.85,18468.72,17649.91,18286.76,2313400],["2024-05-20",18741.66,18741.66,18286.76,18286.76,1449900],["2024-05-21",18286.76,18377.74,17968.34,18377.74,2307400],["2024-05-22",18423.23,19060.08,18195.78,18605.19,3018700],["2024-05-23",18468.72,18741.66,18150.3,18696.17,1891300],["2024-05-24",18605.19,18605.19,17467.95,17877.36,3616000],["2024-05-27",17922.85,17968.34,17649.91,17740.89,1215600],["2024-05-28",17922.85,18605.19,17831.87,18423.23,1824800],["2024-05-29",18468.72,19196.55,18286.76,18787.15,4321400],["2024-05-30",18468.72,19833.41,18468.72,19833.41,5168900],["2024-05-31",20015.36,20379.28,19287.53,19378.51,2254000],["2024-06-03",19924.38,19924.38,19378.51,19605.96,1653200],["2024-06-04",19833.41,20106.34,19514.98,19560.47,2219200],["2024-06-05",19878.89,20197.32,19469.49,19605.96,2459200],["2024-06-06",19651.45,19969.87,19196.55,19469.49,1724600],["2024-06-07",19605.96,19833.41,19378.51,19833.41,1316200],["2024-06-10",20106.34,20606.73,19969.87,20288.3,2981600],["2024-06-11",20379.28,20879.66,20288.3,20879.66,4095900],["2024-06-12",20879.66,21152.6,19833.41,20788.68,1964100],["2024-06-13",20834.17,21016.13,20470.26,20470.26,1931000],["2024-06-14",20470.26,20879.66,19060.08,19060.08,2971300],["2024-06-17",19060.08,19469.49,19014.6,19287.53,2355900],["2024-06-18",19514.98,19514.98,19014.6,19014.6,1608300],["2024-06-19",19105.57,19333.02,18150.3,19287.53,2281200],["2024-06-20",19287.53,19378.51,18696.17,18969.11,1239800],["2024-06-21",18969.11,19014.6,18650.68,18696.17,1485900],["2024-06-24",18605.19,18605.19,17422.46,17467.95,4598600],["2024-06-25",17467.95,17740.89,17467.95,17695.4,996600],["2024-06-26",17740.89,17922.85,17240.51,17649.91,1234900],["2024-06-27",17649.91,17649.91,17286.0,17422.46,827900],["2024-06-28",17376.97,17513.44,16376.21,16831.1,2609300],["2024-07-01",16603.65,17376.97,16603.65,17376.97,865000],["2024-07-02",17558.93,17695.4,17376.97,17558.93,869300],["2024-07-03",17649.91,17740.89,17422.46,17513.44,628400],["2024-07-04",17695.4,17786.38,17286.0,17376.97,963500],["2024-07-05",17422.46,17467.95,17013.06,17376.97,1310600],["2024-07-08",17558.93,17649.91,17331.48,17558.93,1007400],["2024-07-09",17558.93,18104.81,17558.93,18013.83,1931500],["2024-07-10",18104.81,18104.81,17786.38,17786.38,1081900],["2024-07-11",17831.87,18150.3,17786.38,17922.85,1260200],["2024-07-12",17831.87,18013.83,17740.89,17831.87,873300],["2024-07-15",17831.87,18059.32,17695.4,17831.87,551900],["2024-07-16",17968.34,18059.32,17831.87,17877.36,1345700],["2024-07-17",17968.34,18013.83,16922.08,17240.51,1684400],["2024-07-18",17422.46,17422.46,16831.1,17286.0,1302400],["2024-07-19",17195.02,17467.95,16694.63,16740.12,1143500],["2024-07-22",16603.65,16649.14,15784.84,15921.31,2633100],["2024-07-23",15966.8,16239.74,15648.37,15739.35,891400],["2024-07-24",15375.44,16103.27,15102.5,16012.29,1442100],["2024-07-25",15693.86,16012.29,15693.86,15921.31,460000],["2024-07-26",16057.78,16057.78,15875.82,16012.29,430000],["2024-07-29",16103.27,16239.74,15966.8,16103.27,420900],["2024-07-30",16012.29,16057.78,15739.35,15830.33,549300],["2024-07-31",16012.29,16103.27,15739.35,15739.35,514300],["2024-08-01",15921.31,15921.31,14647.61,14738.59,3058400],["2024-08-02",14784.08,15557.4,14647.61,15466.42,1176700],["2024-08-05",14829.56,15602.89,14738.59,14829.56,1173900],["2024-08-06",15057.01,15466.42,14829.56,15375.44,1242300],["2024-08-07",15466.42,15511.91,15102.5,15284.46,517100],["2024-08-08",15057.01,15466.42,14875.05,15102.5,735000],["2024-08-09",15147.99,15966.8,15147.99,15784.84,2188200],["2024-08-12",15784.84,15921.31,15648.37,15830.33,577000],["2024-08-13",16012.29,16012.29,15466.42,15602.89,1010600],["2024-08-14",15830.33,15830.33,15284.46,15284.46,874300],["2024-08-15",15329.95,15375.44,15057.01,15102.5,680400],["2024-08-16",15329.95,16148.76,15193.48,16148.76,2561000],["2024-08-19",16649.14,16649.14,16239.74,16649.14,1649100],["2024-08-20",16649.14,17149.53,16330.72,16876.59,2357200],["2024-08-21",16831.1,16876.59,16558.16,16831.1,1016200],["2024-08-22",17058.55,17058.55,16558.16,16785.61,955100],["2024-08-23",16831.1,17240.51,16649.14,17240.51,1561200],["2024-08-26",17286.0,17558.93,17058.55,17104.04,1480900],["2024-08-27",16967.57,17058.55,16831.1,16831.1,953400],["2024-08-28",17013.06,17013.06,16467.19,16876.59,955600],["2024-08-29",16876.59,17013.06,16649.14,16694.63,602000],["2024-08-30",16831.1,16876.59,16694.63,16785.61,641100],["2024-09-04",16376.21,16649.14,16330.72,16467.19,1150000],["2024-09-05",16649.14,16740.12,16239.74,16421.7,993500],["2024-09-06",16376.21,16603.65,16239.74,16421.7,521700],["2024-09-09",16330.72,16376.21,16194.25,16376.21,430700],["2024-09-10",16467.19,16603.65,16012.29,16148.76,861200],["2024-09-11",16148.76,16239.74,15602.89,16012.29,1188500],["2024-09-12",16194.25,16285.23,15966.8,15966.8,382800],["2024-09-13",15966.8,16330.72,15966.8,16148.76,530300],["2024-09-16",16103.27,16285.23,15875.82,16057.78,508800],["2024-09-17",16148.76,16558.16,16103.27,16558.16,923800],["2024-09-18",16558.16,17013.06,16467.19,16694.63,1558100],["2024-09-19",16740.12,17013.06,16649.14,16740.12,709200],["2024-09-20",17013.06,17104.04,16740.12,16831.1,783600],["2024-09-23",16785.61,16876.59,16285.23,16649.14,732000],["2024-09-24",16831.1,16831.1,16603.65,16831.1,433200],["2024-09-25",17013.06,17331.48,17013.06,17149.53,1571100],["2024-09-26",17149.53,17331.48,17058.55,17104.04,1360200],["2024-09-27",17149.53,17331.48,17149.53,17286.0,1389400],["2024-09-30",17286.0,17649.91,17240.51,17558.93,1655600],["2024-10-01",17695.4,18150.3,17558.93,17877.36,2610600],["2024-10-02",17924.53,17924.53,17500.0,17547.17,1259800],["2024-10-03",17547.17,17735.85,17075.47,17122.64,2047800],["2024-10-04",17122.64,17405.66,16981.13,17075.47,1001500],["2024-10-07",17122.64,17405.66,17075.47,17358.49,634000],["2024-10-08",17452.83,17547.17,17075.47,17311.32,1039400],["2024-10-09",17311.32,17500.0,17122.64,17500.0,902700],["2024-10-10",17547.17,17688.68,17311.32,17311.32,791000],["2024-10-11",17311.32,17547.17,17169.81,17547.17,550500],["2024-10-14",17452.83,17783.02,17452.83,17500.0,1066600],["2024-10-15",17500.0,17594.34,17122.64,17122.64,919700],["2024-10-16",17122.64,17216.98,17075.47,17122.64,563700],["2024-10-17",17122.64,17264.15,16698.11,17216.98,1329200],["2024-10-18",17264.15,17500.0,17122.64,17122.64,493500],["2024-10-21",17169.81,17169.81,16933.96,16933.96,778800],["2024-10-22",16933.96,17028.3,16509.43,16603.77,1234200],["2024-10-23",16650.94,16886.79,16462.26,16698.11,501900],["2024-10-24",16698.11,16792.45,16509.43,16509.43,449500],["2024-10-25",16650.94,16698.11,16509.43,16603.77,342600],["2024-10-28",16603.77,16839.62,16603.77,16839.62,315500],["2024-10-29",16839.62,16933.96,16792.45,16839.62,324700],["2024-10-30",16839.62,16839.62,16650.94,16745.28,247600],["2024-10-31",16981.13,16981.13,16698.11,16792.45,254000],["2024-11-01",16745.28,16745.28,16509.43,16698.11,373700],["2024-11-04",16745.28,16933.96,16273.58,16698.11,554300],["2024-11-05",16698.11,16745.28,16556.6,16698.11,238000],["2024-11-06",16839.62,17311.32,16745.28,17311.32,856900],["2024-11-07",17311.32,17358.49,17075.47,17169.81,535500],["2024-11-08",17169.81,17311.32,16933.96,17169.81,708700],["2024-11-11",17169.81,17216.98,16745.28,16981.13,510600],["2024-11-12",16981.13,17311.32,16933.96,16981.13,531600],["2024-11-13",16698.11,16981.13,16556.6,16792.45,765000],["2024-11-14",16792.45,16792.45,16084.91,16084.91,932800],["2024-11-15",16084.91,16084.91,15424.53,15424.53,1198500],["2024-11-18",15424.53,16132.08,15424.53,15943.4,710900],["2024-11-19",16037.74,16037.74,15613.21,15613.21,324100],["2024-11-20",15660.38,16179.25,15566.04,15754.72,603400],["2024-11-21",15896.23,16084.91,15801.89,16084.91,270000],["2024-11-22",16084.91,16132.08,15896.23,15943.4,275400],["2024-11-25",16037.74,16037.74,15896.23,15990.57,178300],["2024-11-26",16037.74,16415.09,16037.74,16273.58,442300],["2024-11-27",16273.58,16273.58,16037.74,16037.74,354500],["2024-11-28",16132.08,16273.58,16037.74,16084.91,223700],["2024-11-29",16037.74,16226.42,15896.23,16132.08,331400],["2024-12-02",16132.08,16226.42,16037.74,16084.91,189200],["2024-12-03",16084.91,16226.42,15943.4,15990.57,188700],["2024-12-04",15990.57,15990.57,15660.38,15754.72,658900],["2024-12-05",15754.72,16839.62,15471.7,16792.45,2092300],["2024-12-06",16698.11,16792.45,16556.6,16698.11,1075500],["2024-12-09",16698.11,16886.79,16603.77,16745.28,676100],["2024-12-10",16745.28,16792.45,16509.43,16698.11,501400],["2024-12-11",16745.28,16792.45,16226.42,16603.77,654800],["2024-12-12",16650.94,16698.11,16462.26,16509.43,367300],["2024-12-13",16462.26,16509.43,16179.25,16179.25,638000],["2024-12-16",16273.58,16320.75,16084.91,16084.91,417700],["2024-12-17",16226.42,16226.42,16037.74,16132.08,418700],["2024-12-18",16084.91,16273.58,16037.74,16273.58,294500],["2024-12-19",16037.74,16132.08,15896.23,16132.08,740800],["2024-12-20",16132.08,16226.42,16037.74,16037.74,278900],["2024-12-23",15990.57,16226.42,15990.57,16037.74,354000],["2024-12-24",16037.74,16037.74,15943.4,15990.57,522200],["2024-12-25",15990.57,16509.43,15990.57,16132.08,766200],["2024-12-26",16226.42,16273.58,16132.08,16132.08,218800],["2024-12-27",16226.42,16226.42,16084.91,16132.08,402100],["2024-12-30",16132.08,16320.75,16132.08,16132.08,300900],["2024-12-31",16084.91,16132.08,15943.4,15990.57,343600],["2025-01-02",15990.57,16132.08,15943.4,16132.08,230000],["2025-01-03",16084.91,16132.08,15801.89,15849.06,426000],["2025-01-06",15896.23,15943.4,15471.7,15566.04,416900],["2025-01-07",15566.04,15754.72,15377.36,15377.36,389100],["2025-01-08",15377.36,15896.23,15377.36,15613.21,370300],["2025-01-09",15566.04,15849.06,15471.7,15471.7,173100],["2025-01-10",15566.04,15613.21,15094.34,15094.34,383100],["2025-01-13",15471.7,15471.7,15094.34,15330.19,392500],["2025-01-14",15235.85,15377.36,15188.68,15283.02,264300],["2025-01-15",15330.19,15518.87,15283.02,15377.36,200400],["2025-01-16",15566.04,15990.57,15566.04,15566.04,471000],["2025-01-17",15660.38,15660.38,15424.53,15471.7,217300],["2025-01-20",15660.38,15660.38,15424.53,15424.53,188100],["2025-01-21",15613.21,15613.21,15330.19,15330.19,258800],["2025-01-22",15471.7,15471.7,15235.85,15235.85,260800],["2025-01-23",15235.85,15660.38,15235.85,15471.7,484200],["2025-01-24",15566.04,15566.04,15377.36,15424.53,380200],["2025-02-03",15283.02,15613.21,15283.02,15471.7,425800],["2025-02-04",15471.7,16037.74,15471.7,15896.23,476900],["2025-02-05",15896.23,15943.4,15801.89,15849.06,258700],["2025-02-06",15849.06,16132.08,15849.06,15849.06,502600],["2025-02-07",15801.89,15943.4,15754.72,15801.89,295500],["2025-02-10",15707.55,15896.23,15566.04,15566.04,698300],["2025-02-11",15613.21,15754.72,15566.04,15707.55,195700],["2025-02-12",15754.72,16084.91,15707.55,15707.55,366700],["2025-02-13",15707.55,15754.72,15660.38,15660.38,226900],["2025-02-14",15754.72,16037.74,15754.72,15849.06,676900],["2025-02-17",15849.06,16273.58,15801.89,16132.08,879000],["2025-02-18",16132.08,16226.42,16037.74,16037.74,669500],["2025-02-19",16179.25,16226.42,16037.74,16179.25,550900],["2025-02-20",16273.58,16415.09,16132.08,16132.08,656000],["2025-02-21",16132.08,16132.08,15943.4,16084.91,435000],["2025-02-24",16084.91,16603.77,16037.74,16556.6,1220800],["2025-02-25",16603.77,16886.79,16509.43,16650.94,1801200],["2025-02-26",16745.28,17311.32,16556.6,16886.79,1980500],["2025-02-27",17075.47,17075.47,16650.94,16886.79,939000],["2025-02-28",16886.79,17075.47,16792.45,16981.13,1710400],["2025-03-03",16981.13,17358.49,16698.11,17216.98,1997500],["2025-03-04",17216.98,17358.49,16839.62,16981.13,1494000],["2025-03-05",16981.13,17405.66,16933.96,16981.13,2224600],["2025-03-06",17169.81,17547.17,17028.3,17547.17,2399500],["2025-03-07",17688.68,17688.68,17452.83,17547.17,1163500],["2025-03-10",17641.51,17783.02,17169.81,17311.32,2100400],["2025-03-11",17075.47,17594.34,17028.3,17547.17,1673400],["2025-03-12",17594.34,17641.51,17358.49,17594.34,1390300],["2025-03-13",17500.0,17641.51,17169.81,17311.32,1394800],["2025-03-14",17311.32,17358.49,17075.47,17216.98,800300],["2025-03-17",17216.98,17452.83,17075.47,17358.49,742100],["2025-03-18",17452.83,17452.83,17216.98,17216.98,528100],["2025-03-19",17169.81,17358.49,17122.64,17311.32,733900],["2025-03-20",17405.66,18018.87,17311.32,17547.17,1908800],["2025-03-21",17547.17,17594.34,17358.49,17452.83,579200],["2025-03-24",17358.49,17735.85,17122.64,17641.51,1015000],["2025-03-25",17783.02,17830.19,17264.15,17264.15,1351100],["2025-03-26",17122.64,17311.32,16839.62,16981.13,1505100],["2025-03-27",16933.96,17028.3,16792.45,16792.45,747700],["2025-03-28",16886.79,17169.81,16556.6,16839.62,1152400],["2025-03-31",16698.11,16933.96,16650.94,16792.45,573700],["2025-04-01",16792.45,16981.13,16745.28,16886.79,373600],["2025-04-02",16933.96,17075.47,16839.62,17028.3,487800],["2025-04-03",15896.23,16415.09,15849.06,15849.06,1689800],["2025-04-04",14764.15,15283.02,14764.15,14858.49,2988300],["2025-04-08",14198.11,14528.3,13820.75,13820.75,1122500],["2025-04-09",12877.36,13301.89,12877.36,12877.36,3222900],["2025-04-10",13773.58,13773.58,13773.58,13773.58,253100],["2025-04-11",14575.47,14622.64,13915.09,14575.47,2223900],["2025-04-14",14575.47,14905.66,14433.96,14811.32,1330800],["2025-04-15",14528.3,14716.98,14150.94,14150.94,1261200],["2025-04-16",14245.28,14433.96,14056.6,14198.11,555400],["2025-04-17",13679.25,14339.62,13679.25,14150.94,841800],["2025-04-18",14339.62,14575.47,14198.11,14245.28,871400],["2025-04-21",14481.13,14481.13,13726.42,13726.42,1150500],["2025-04-22",13726.42,13820.75,12783.02,13113.21,2055300],["2025-04-23",13443.4,13584.91,13349.06,13490.57,557200],["2025-04-24",13537.74,13867.92,13537.74,13773.58,736800],["2025-04-25",13820.75,13915.09,13726.42,13773.58,504300],["2025-04-28",14009.43,14009.43,13773.58,13820.75,579900],["2025-04-29",13915.09,13915.09,13773.58,13867.92,370400],["2025-05-05",14056.6,14056.6,13867.92,14009.43,386300],["2025-05-06",14009.43,14292.45,14009.43,14009.43,727000],["2025-05-07",13962.26,14103.77,13915.09,13962.26,551800],["2025-05-08",14103.77,14245.28,13962.26,14245.28,722300],["2025-05-09",14292.45,14433.96,14056.6,14150.94,683900],["2025-05-12",14198.11,14245.28,14009.43,14056.6,578700],["2025-05-13",14339.62,14433.96,14150.94,14339.62,785000],["2025-05-14",14339.62,14528.3,14198.11,14481.13,1509800],["2025-05-15",14622.64,14716.98,14433.96,14622.64,913400],["2025-05-16",14622.64,14811.32,14433.96,14481.13,804700],["2025-05-19",14339.62,14386.79,14150.94,14198.11,803600],["2025-05-20",14198.11,14386.79,14150.94,14292.45,614200],["2025-05-21",14339.62,14386.79,14103.77,14198.11,726500],["2025-05-22",14198.11,14433.96,14056.6,14198.11,904100],["2025-05-23",14198.11,14292.45,14056.6,14150.94,512500],["2025-05-26",14150.94,14339.62,13820.75,14339.62,695900],["2025-05-27",14433.96,14575.47,14339.62,14481.13,1208400],["2025-05-28",14575.47,14716.98,14433.96,14528.3,1085500],["2025-05-29",14622.64,14622.64,14339.62,14386.79,485600],["2025-05-30",14386.79,14716.98,14339.62,14433.96,1350800],["2025-06-02",14600.0,14800.0,14500.0,14800.0,767200],["2025-06-03",15050.0,15450.0,15050.0,15200.0,2061800],["2025-06-04",15600.0,15600.0,15050.0,15200.0,1026700],["2025-06-05",15300.0,15300.0,14900.0,15000.0,784700],["2025-06-06",14900.0,15000.0,14700.0,14700.0,818800],["2025-06-09",14700.0,14850.0,14600.0,14650.0,677600],["2025-06-10",14600.0,14800.0,14600.0,14650.0,405600],["2025-06-11",14850.0,14850.0,14600.0,14700.0,268500],["2025-06-12",14800.0,14850.0,14700.0,14750.0,428200],["2025-06-13",14600.0,14600.0,14300.0,14400.0,1411100],["2025-06-16",14400.0,14750.0,14300.0,14750.0,523000],["2025-06-17",14900.0,14900.0,14650.0,14700.0,303000],["2025-06-18",14700.0,14800.0,14550.0,14600.0,556800],["2025-06-19",14600.0,14650.0,14400.0,14600.0,498300],["2025-06-20",14650.0,14800.0,14550.0,14550.0,378900],["2025-06-23",14450.0,14550.0,14300.0,14450.0,427500],["2025-06-24",14750.0,14950.0,14600.0,14700.0,872500],["2025-06-25",14700.0,14850.0,14650.0,14650.0,389700],["2025-06-26",14650.0,14650.0,14400.0,14550.0,467100],["2025-06-27",14650.0,14750.0,14500.0,14600.0,342200],["2025-06-30",14800.0,14900.0,14700.0,14800.0,746300],["2025-07-01",14800.0,14850.0,14600.0,14650.0,441400],["2025-07-02",14650.0,15350.0,14600.0,15200.0,1765900],["2025-07-03",15200.0,15500.0,14900.0,15000.0,2075100],["2025-07-04",15150.0,15200.0,14950.0,14950.0,711100],["2025-07-07",15150.0,15200.0,15000.0,15150.0,1129000],["2025-07-08",15250.0,15500.0,15150.0,15300.0,1646000],["2025-07-09",15450.0,16050.0,15450.0,15900.0,3194900],["2025-07-10",16000.0,16000.0,15600.0,15700.0,1099500],["2025-07-11",15700.0,16250.0,15600.0,15950.0,2353600],["2025-07-14",16000.0,16900.0,15500.0,16350.0,2194600],["2025-07-15",16550.0,16900.0,15800.0,16150.0,2964600],["2025-07-16",16150.0,16400.0,16100.0,16250.0,1140000],["2025-07-17",16450.0,16550.0,16100.0,16250.0,1829100],["2025-07-18",16350.0,16800.0,16150.0,16400.0,1711600],["2025-07-21",16450.0,16450.0,15950.0,15950.0,2399500],["2025-07-22",15850.0,16400.0,15700.0,16350.0,1667700],["2025-07-23",16600.0,17100.0,16450.0,16650.0,3284300],["2025-07-24",16800.0,16800.0,16350.0,16550.0,1304700],["2025-07-25",16550.0,17150.0,16500.0,16900.0,3698400],["2025-07-28",17550.0,18050.0,17400.0,18050.0,3382300],["2025-07-29",19100.0,19100.0,17100.0,17100.0,6770500],["2025-07-30",17600.0,17900.0,17000.0,17600.0,3463600],["2025-07-31",18200.0,18200.0,17150.0,17900.0,2458600],["2025-08-01",17800.0,18200.0,17050.0,17200.0,3393300],["2025-08-04",17150.0,17650.0,17000.0,17550.0,1449400],["2025-08-05",17950.0,18300.0,16900.0,17350.0,5118900],["2025-08-06",17500.0,17900.0,17400.0,17800.0,1544100],["2025-08-07",18200.0,18650.0,18000.0,18400.0,3334900],["2025-08-08",18600.0,18850.0,17800.0,18200.0,2749800],["2025-08-11",18200.0,18450.0,18000.0,18400.0,2647200],["2025-08-12",18600.0,18600.0,17950.0,18200.0,2170300],["2025-08-13",18350.0,18500.0,17850.0,18450.0,4051500],["2025-08-14",18700.0,19200.0,18550.0,18650.0,3490500],["2025-08-15",18950.0,19000.0,18000.0,18200.0,2575300],["2025-08-18",18250.0,18700.0,17850.0,18650.0,2795000],["2025-08-19",18900.0,19500.0,18700.0,19050.0,3977200],["2025-08-20",19050.0,19200.0,17750.0,18400.0,2517700],["2025-08-21",18600.0,18950.0,18000.0,18250.0,1873700],["2025-08-22",18050.0,18100.0,17000.0,17050.0,3469600],["2025-08-25",17400.0,17600.0,16800.0,16900.0,1329100],["2025-08-26",16700.0,17800.0,16700.0,17800.0,1441200],["2025-08-27",17800.0,17950.0,17450.0,17450.0,1857400],["2025-08-28",17750.0,18150.0,17500.0,18000.0,1849200],["2025-08-29",18350.0,19250.0,18200.0,19250.0,6477600],["2025-09-03",19850.0,20550.0,19700.0,20550.0,4985200],["2025-09-04",20800.0,20800.0,20000.0,20450.0,2773500],["2025-09-05",20500.0,20750.0,19050.0,19050.0,3911300],["2025-09-08",19050.0,19300.0,18000.0,18100.0,4127300],["2025-09-09",18300.0,18550.0,17900.0,18550.0,2038900],["2025-09-10",18650.0,18700.0,18150.0,18200.0,1296900],["2025-09-11",18100.0,18500.0,17400.0,18400.0,2276400],["2025-09-12",18450.0,18700.0,18200.0,18350.0,1148800],["2025-09-15",18500.0,19000.0,18350.0,19000.0,1605300],["2025-09-16",19400.0,19400.0,18350.0,18500.0,1870100],["2025-09-17",18350.0,18500.0,18000.0,18050.0,1284700],["2025-09-18",18200.0,18250.0,17800.0,17950.0,1060300],["2025-09-19",18000.0,18150.0,17800.0,17900.0,628500],["2025-09-22",17750.0,17800.0,17050.0,17350.0,1290700],["2025-09-23",17350.0,17600.0,17300.0,17350.0,569200],["2025-09-24",17500.0,17900.0,17200.0,17900.0,684700],["2025-09-25",18000.0,18050.0,17800.0,17850.0,953500],["2025-09-26",17850.0,17900.0,17450.0,17450.0,898900],["2025-09-29",17500.0,17650.0,17300.0,17350.0,631400],["2025-09-30",17550.0,17550.0,17000.0,17400.0,1083800],["2025-10-01",17500.0,17650.0,17300.0,17500.0,465500],["2025-10-02",17650.0,17650.0,17100.0,17100.0,496600],["2025-10-03",17150.0,17200.0,16850.0,17000.0,859000],["2025-10-06",17350.0,18150.0,17250.0,18150.0,1721400],["2025-10-07",18200.0,18400.0,17700.0,17800.0,731800],["2025-10-08",18350.0,18350.0,17600.0,17750.0,970900],["2025-10-09",17800.0,17900.0,17550.0,17650.0,724100],["2025-10-10",17900.0,17900.0,17550.0,17650.0,670900],["2025-10-13",17450.0,17550.0,17200.0,17450.0,1040100],["2025-10-14",17800.0,17900.0,17350.0,17350.0,939000],["2025-10-15",17450.0,17500.0,17200.0,17350.0,787000],["2025-10-16",17400.0,17550.0,17200.0,17350.0,662900],["2025-10-17",17350.0,17650.0,17200.0,17200.0,912800],["2025-10-20",17100.0,17400.0,16000.0,16000.0,1501500],["2025-10-21",15900.0,16400.0,15400.0,15900.0,1551500],["2025-10-22",16250.0,16300.0,15700.0,16200.0,589500],["2025-10-23",16200.0,16300.0,16000.0,16000.0,334900],["2025-10-24",16150.0,16150.0,15750.0,15850.0,418800],["2025-10-27",16100.0,16300.0,15800.0,16000.0,616000],["2025-10-28",16000.0,16200.0,15750.0,16200.0,458600],["2025-10-29",16300.0,16300.0,16100.0,16250.0,413200],["2025-10-30",16250.0,16300.0,16050.0,16150.0,350100],["2025-10-31",16200.0,16200.0,16050.0,16050.0,272500],["2025-11-03",16200.0,16200.0,15550.0,15600.0,994200],["2025-11-04",15750.0,16300.0,14950.0,16300.0,871100],["2025-11-05",16250.0,16250.0,15950.0,15950.0,434100],["2025-11-06",16000.0,16000.0,15400.0,15750.0,199100],["2025-11-07",15800.0,15800.0,15300.0,15450.0,600400],["2025-11-10",15450.0,15700.0,15300.0,15500.0,338300],["2025-11-11",15700.0,15700.0,15450.0,15550.0,390000],["2025-11-12",15600.0,16000.0,15600.0,16000.0,547400],["2025-11-13",15950.0,15950.0,15750.0,15750.0,278900],["2025-11-14",15700.0,15850.0,15600.0,15800.0,351900],["2025-11-17",15850.0,16000.0,15800.0,15950.0,217400],["2025-11-18",15950.0,16200.0,15850.0,15950.0,406400],["2025-11-19",15800.0,15900.0,15600.0,15650.0,482400],["2025-11-20",15650.0,15800.0,15550.0,15650.0,243200],["2025-11-21",15550.0,15600.0,15450.0,15500.0,265800],["2025-11-24",15500.0,15700.0,15500.0,15500.0,236200],["2025-11-25",15500.0,15600.0,15200.0,15250.0,491400],["2025-11-26",15300.0,15650.0,15300.0,15350.0,314000],["2025-11-27",15500.0,15650.0,15300.0,15350.0,291500],["2025-11-28",15350.0,15500.0,15250.0,15250.0,195600],["2025-12-01",15300.0,15400.0,15200.0,15250.0,287500],["2025-12-02",15250.0,15350.0,15050.0,15250.0,388300],["2025-12-03",15300.0,15400.0,15200.0,15400.0,357300],["2025-12-04",15450.0,15600.0,15450.0,15500.0,653700],["2025-12-05",15500.0,15550.0,15350.0,15350.0,247100],["2025-12-08",15400.0,15500.0,15250.0,15250.0,293200],["2025-12-09",15250.0,15250.0,14800.0,15000.0,837000],["2025-12-10",15000.0,16050.0,15000.0,16050.0,1536800],["2025-12-11",16300.0,16300.0,15700.0,15750.0,488200],["2025-12-12",15750.0,16400.0,15500.0,15500.0,1788700],["2025-12-15",15800.0,15800.0,15300.0,15450.0,598000],["2025-12-16",15400.0,16000.0,15200.0,15850.0,761300],["2025-12-17",15850.0,15900.0,15450.0,15600.0,349900],["2025-12-18",15600.0,16600.0,15350.0,16550.0,2045200],["2025-12-19",16400.0,16800.0,16150.0,16550.0,1645600],["2025-12-22",16550.0,16850.0,16350.0,16700.0,1027100],["2025-12-23",16750.0,16750.0,16200.0,16250.0,550700],["2025-12-24",16250.0,16800.0,16150.0,16500.0,858700],["2025-12-25",16400.0,16800.0,16350.0,16350.0,804200],["2025-12-26",16300.0,16600.0,15800.0,16450.0,855900],["2025-12-29",16500.0,16500.0,16100.0,16150.0,669800],["2025-12-30",16150.0,16350.0,16150.0,16150.0,221200],["2025-12-31",16200.0,16250.0,16000.0,16100.0,265500],["2026-01-05",16100.0,16100.0,15200.0,15350.0,1040800],["2026-01-06",15400.0,15550.0,15050.0,15400.0,837700],["2026-01-07",15400.0,15800.0,15400.0,15750.0,413100],["2026-01-08",15800.0,16500.0,15750.0,16150.0,1508400],["2026-01-09",16200.0,16650.0,16050.0,16600.0,1793600],["2026-01-12",17000.0,17750.0,17000.0,17750.0,2945000],["2026-01-13",18200.0,18300.0,17550.0,17800.0,2822900],["2026-01-14",18100.0,18100.0,17500.0,18100.0,3525300],["2026-01-15",18250.0,18300.0,17550.0,17900.0,1928200],["2026-01-16",18000.0,18450.0,17550.0,17900.0,2842400],["2026-01-19",17900.0,17900.0,17650.0,17700.0,1171000],["2026-01-20",17950.0,17950.0,17000.0,17000.0,2008400],["2026-01-21",16700.0,16800.0,15850.0,16150.0,2923500],["2026-01-22",16450.0,16700.0,16000.0,16350.0,985200],["2026-01-23",16350.0,16700.0,16200.0,16250.0,907600],["2026-01-26",16250.0,16400.0,15900.0,15900.0,1230300],["2026-01-27",15750.0,16200.0,15750.0,15950.0,477100],["2026-01-28",15950.0,16150.0,15900.0,16000.0,669600],["2026-01-29",16050.0,16200.0,15950.0,16150.0,376200],["2026-01-30",16150.0,16300.0,16000.0,16250.0,895700],["2026-02-02",16250.0,16250.0,15900.0,15950.0,578800],["2026-02-03",15950.0,16250.0,15900.0,16100.0,814900],["2026-02-04",16250.0,16600.0,16100.0,16250.0,710300],["2026-02-05",16250.0,16350.0,15950.0,16150.0,530200],["2026-02-06",16100.0,16100.0,15600.0,15600.0,999500],["2026-02-09",15700.0,15800.0,15550.0,15800.0,484500],["2026-02-10",15800.0,15900.0,15550.0,15900.0,322900],["2026-02-11",15950.0,16150.0,15800.0,16150.0,609300],["2026-02-12",16050.0,16150.0,16000.0,16100.0,178000],["2026-02-13",16050.0,16400.0,15950.0,16400.0,896700],["2026-02-23",16800.0,16800.0,16450.0,16600.0,842200],["2026-02-24",16500.0,17000.0,16500.0,16750.0,1499800],["2026-02-25",16850.0,16900.0,16650.0,16750.0,654500],["2026-02-26",16800.0,16800.0,16500.0,16700.0,684400],["2026-02-27",16700.0,16850.0,16400.0,16700.0,649300],["2026-03-02",15800.0,16400.0,15800.0,16050.0,1177600],["2026-03-03",16000.0,16650.0,15900.0,16050.0,966100],["2026-03-04",16000.0,16800.0,15300.0,16800.0,1708100],["2026-03-05",17050.0,17800.0,16900.0,16900.0,2942500],["2026-03-06",16900.0,16950.0,15750.0,15750.0,2719700],["2026-03-09",14650.0,15300.0,14650.0,14650.0,1338400],["2026-03-10",14900.0,15050.0,14150.0,14900.0,1781800],["2026-03-11",14400.0,15400.0,14400.0,15250.0,948300],["2026-03-12",14800.0,15100.0,14800.0,14800.0,576500],["2026-03-13",14600.0,14850.0,14000.0,14600.0,892000],["2026-03-16",14600.0,14950.0,14550.0,14700.0,512900],["2026-03-17",15000.0,15200.0,14700.0,14850.0,489200],["2026-03-18",14750.0,14950.0,14500.0,14750.0,465500],["2026-03-19",14500.0,14650.0,14400.0,14500.0,440500],["2026-03-20",14500.0,14650.0,14250.0,14400.0,347500],["2026-03-23",14300.0,14300.0,13400.0,13400.0,1183600],["2026-03-24",13800.0,14050.0,13600.0,13800.0,377600],["2026-03-25",14150.0,14350.0,13950.0,14200.0,420100],["2026-03-26",14300.0,14300.0,14100.0,14200.0,272900],["2026-03-27",14200.0,14600.0,14200.0,14550.0,462000],["2026-03-30",14300.0,14400.0,14150.0,14350.0,219900],["2026-03-31",14450.0,15100.0,14350.0,14700.0,741100],["2026-04-01",15200.0,15200.0,14750.0,14900.0,762300],["2026-04-02",14850.0,14950.0,14600.0,14650.0,429200],["2026-04-03",14650.0,14750.0,14550.0,14600.0,285000],["2026-04-06",14600.0,14700.0,14300.0,14300.0,219100],["2026-04-07",14350.0,14550.0,14350.0,14550.0,195600],["2026-04-08",15000.0,15300.0,14850.0,15300.0,1084800],["2026-04-09",15300.0,15300.0,15000.0,15000.0,365100],["2026-04-10",15100.0,15200.0,14950.0,14950.0,357000],["2026-04-13",14950.0,15000.0,14800.0,14950.0,349800],["2026-04-14",15100.0,15150.0,14900.0,15050.0,289400],["2026-04-15",15150.0,15150.0,14950.0,14950.0,471500],["2026-04-16",14700.0,15100.0,14700.0,14900.0,223800],["2026-04-17",14900.0,15050.0,14850.0,14850.0,319800],["2026-04-20",14800.0,14950.0,14750.0,14850.0,221000],["2026-04-21",15000.0,15000.0,14600.0,14600.0,267800],["2026-04-22",14700.0,14850.0,14650.0,14700.0,217700],["2026-04-23",14700.0,14900.0,14450.0,14600.0,244500],["2026-04-24",14650.0,14650.0,14450.0,14550.0,190900],["2026-04-28",14550.0,14800.0,14450.0,14450.0,137300],["2026-04-29",14450.0,14550.0,14400.0,14500.0,122100],["2026-05-04",14550.0,14650.0,14500.0,14550.0,164700],["2026-05-05",14500.0,14500.0,14350.0,14400.0,162600],["2026-05-06",14500.0,14900.0,14400.0,14800.0,468200],["2026-05-07",14900.0,14900.0,14700.0,14750.0,301400],["2026-05-08",14650.0,14800.0,14600.0,14650.0,226200],["2026-05-11",14550.0,14850.0,14500.0,14650.0,370400],["2026-05-12",14800.0,14800.0,14550.0,14550.0,243600],["2026-05-13",14500.0,14700.0,14500.0,14500.0,219100],["2026-05-14",14500.0,14700.0,14500.0,14550.0,207900],["2026-05-15",14700.0,14700.0,14550.0,14600.0,189800],["2026-05-18",14600.0,14700.0,14400.0,14650.0,197700],["2026-05-19",14700.0,14950.0,14600.0,14700.0,423000],["2026-05-20",14700.0,14700.0,14100.0,14450.0,443500],["2026-05-21",14500.0,14550.0,14300.0,14350.0,147600],["2026-05-22",14450.0,14750.0,14250.0,14600.0,352300],["2026-05-25",14650.0,14650.0,14550.0,14600.0,145900],["2026-05-26",14400.0,14800.0,14400.0,14750.0,333700],["2026-05-27",14700.0,14750.0,14500.0,14700.0,195300],["2026-05-28",14750.0,14800.0,14600.0,14650.0,218800],["2026-05-29",14400.0,14650.0,14400.0,14450.0,213800],["2026-06-01",14450.0,14650.0,14450.0,14550.0,149600],["2026-06-02",14550.0,14550.0,14200.0,14300.0,337800],["2026-06-03",14100.0,14500.0,14100.0,14300.0,112400],["2026-06-04",14300.0,14400.0,14250.0,14300.0,109800],["2026-06-05",14300.0,14350.0,14200.0,14200.0,184200],["2026-06-08",14200.0,14200.0,13900.0,13900.0,288500],["2026-06-09",14050.0,14050.0,13950.0,13950.0,137500],["2026-06-10",14000.0,14100.0,13950.0,14100.0,137900],["2026-06-11",14000.0,14050.0,13900.0,13950.0,132700],["2026-06-12",14050.0,14100.0,13950.0,13950.0,185700],["2026-06-15",14200.0,14450.0,14100.0,14400.0,353100],["2026-06-16",14400.0,15200.0,14250.0,14950.0,918100],["2026-06-17",14900.0,15250.0,14800.0,15000.0,508900],["2026-06-18",15000.0,15100.0,14700.0,14750.0,346000],["2026-06-19",14800.0,15500.0,14700.0,15050.0,1172700],["2026-06-22",15050.0,15200.0,14800.0,14800.0,322100],["2026-06-23",14850.0,15150.0,14550.0,14600.0,657200],["2026-06-24",14600.0,14850.0,14350.0,14600.0,363500],["2026-06-25",14750.0,14750.0,14450.0,14450.0,359000],["2026-06-26",14400.0,14600.0,14300.0,14350.0,271700],["2026-06-29",14350.0,14450.0,14200.0,14400.0,190000],["2026-06-30",14400.0,14800.0,14400.0,14700.0,615400],["2026-07-01",14800.0,14950.0,14650.0,14950.0,445000],["2026-07-02",14900.0,15400.0,14800.0,15400.0,1367000],["2026-07-03",15650.0,16300.0,15450.0,16000.0,3215600],["2026-07-06",16000.0,16000.0,15000.0,15200.0,1190000],["2026-07-07",15200.0,16000.0,15200.0,16000.0,1149000],["2026-07-08",16000.0,16300.0,15550.0,15800.0,1576400],["2026-07-09",15700.0,15950.0,15400.0,15950.0,904600],["2026-07-10",16000.0,16000.0,15350.0,15350.0,1005900],["2026-07-13",15100.0,15350.0,14300.0,14500.0,1486100],["2026-07-14",14400.0,14750.0,14350.0,14650.0,512700],["2026-07-15",14650.0,14700.0,14000.0,14250.0,541000],["2026-07-16",14300.0,14400.0,13500.0,14350.0,842400],["2026-07-17",14300.0,14450.0,14100.0,14100.0,247300],["2026-07-20",13900.0,14300.0,13450.0,13550.0,627500],["2026-07-21",13550.0,13750.0,13550.0,13550.0,321700],["2026-07-22",13600.0,13800.0,13500.0,13600.0,551100],["2026-07-23",13600.0,14150.0,13200.0,13850.0,400400],["2026-07-24",13800.0,13800.0,13150.0,13150.0,380500],["2026-07-27",13250.0,13300.0,12250.0,12250.0,895200],["2026-07-28",12100.0,12900.0,12100.0,12750.0,472200],["2026-07-29",12900.0,12900.0,12650.0,12700.0,216200],["2026-07-30",12700.0,13400.0,12600.0,13250.0,408400],["2026-07-31",13300.0,13300.0,12900.0,12900.0,352400],["2026-08-03",12950.0,13350.0,12950.0,13200.0,297500],["2026-08-04",13350.0,13350.0,13150.0,13300.0,148300],["2026-08-05",13400.0,13550.0,13200.0,13200.0,309300],["2026-08-06",13200.0,13300.0,13050.0,13050.0,206700],["2026-08-07",12900.0,13250.0,12900.0,13050.0,185600],["2026-08-10",13050.0,13400.0,13050.0,13400.0,236600],["2026-08-11",13400.0,13650.0,13300.0,13350.0,560800],["2026-08-12",13350.0,13450.0,13250.0,13250.0,196000],["2026-08-13",13450.0,13450.0,13050.0,13050.0,258600],["2026-08-14",13050.0,13150.0,12800.0,12850.0,357600],["2026-08-17",12900.0,13100.0,12900.0,12900.0,187600],["2026-08-18",12900.0,13050.0,12800.0,12850.0,209100],["2026-08-19",12900.0,12950.0,12650.0,12700.0,174300],["2026-08-20",12750.0,12850.0,12650.0,12750.0,178900],["2026-08-21",12900.0,13350.0,12800.0,13300.0,536800],["2026-08-24",13500.0,13500.0,13300.0,13300.0,244300],["2026-08-25",13300.0,13350.0,13150.0,13200.0,341000],["2026-08-26",13200.0,13250.0,13100.0,13200.0,278500],["2026-08-27",13300.0,13300.0,13100.0,13150.0,134000],["2026-08-28",13200.0,13450.0,13100.0,13450.0,461500],["2026-09-03",13300.0,13400.0,13100.0,13200.0,229100],["2026-09-04",13200.0,13350.0,13100.0,13150.0,256800],["2026-09-07",13150.0,13250.0,13000.0,13000.0,183000],["2026-09-08",13000.0,13150.0,13000.0,13050.0,88000],["2026-09-09",13050.0,13100.0,12850.0,12850.0,104200],["2026-09-10",12950.0,13000.0,12800.0,13000.0,118900],["2026-09-11",12850.0,12950.0,12650.0,12650.0,250900],["2026-09-14",12650.0,12750.0,12350.0,12650.0,239100],["2026-09-15",12750.0,12750.0,12600.0,12650.0,213200],["2026-09-16",12650.0,12800.0,12550.0,12600.0,119200],["2026-09-17",12600.0,13150.0,12500.0,12900.0,336700],["2026-09-18",13050.0,13050.0,12850.0,12900.0,228200],["2026-09-21",13050.0,13050.0,12600.0,12650.0,218600],["2026-09-22",12750.0,12800.0,12600.0,12600.0,212200],["2026-09-23",12600.0,12750.0,12550.0,12600.0,181700],["2026-09-24",12550.0,12600.0,12450.0,12550.0,224700],["2026-09-25",12550.0,12600.0,12450.0,12450.0,136900],["2026-09-28",12450.0,12500.0,12000.0,12250.0,277900],["2026-09-29",12200.0,12300.0,12000.0,12200.0,220200],["2026-09-30",12200.0,12350.0,11950.0,11950.0,147000],["2026-10-01",11800.0,12000.0,11800.0,11900.0,272400],["2026-10-02",11900.0,11950.0,11650.0,11650.0,323000]]}