{"sym":"BSI","index":false,"bars":[["2011-07-19",4457.78,5323.36,4457.78,4717.45,22240],["2011-07-20",4501.06,4501.06,4501.06,4501.06,4510],["2011-07-21",4284.66,4284.66,4284.66,4284.66,350],["2011-07-22",4111.54,4111.54,4111.54,4111.54,2330],["2011-07-25",3938.42,3938.42,3938.42,3938.42,12130],["2011-07-26",3765.31,3808.59,3765.31,3808.59,65950],["2011-07-27",3981.7,3981.7,3635.47,3678.75,51700],["2011-07-28",3808.59,3808.59,3505.63,3548.91,4920],["2011-07-29",3722.03,3722.03,3678.75,3722.03,9940],["2011-08-01",3548.91,3722.03,3548.91,3548.91,5110],["2011-08-02",3462.35,3548.91,3419.07,3548.91,2740],["2011-08-03",3635.47,3635.47,3548.91,3548.91,5500],["2011-08-04",3548.91,3635.47,3375.79,3375.79,16800],["2011-08-05",3375.79,3505.63,3375.79,3505.63,19560],["2011-08-08",3635.47,3635.47,3505.63,3548.91,25550],["2011-08-09",3462.35,3462.35,3375.79,3375.79,20670],["2011-08-10",3462.35,3462.35,3245.95,3289.23,25100],["2011-08-11",3202.67,3332.51,3159.4,3332.51,39380],["2011-08-12",3289.23,3462.35,3245.95,3462.35,68050],["2011-08-15",3548.91,3592.19,3548.91,3592.19,28650],["2011-08-16",3592.19,3722.03,3592.19,3722.03,16160],["2011-08-17",3678.75,3765.31,3678.75,3765.31,44570],["2011-08-18",3722.03,3808.59,3722.03,3808.59,61130],["2011-08-19",3808.59,3808.59,3635.47,3678.75,59790],["2011-08-22",3678.75,3851.87,3678.75,3851.87,38830],["2011-08-23",3895.14,3895.14,3808.59,3851.87,35020],["2011-08-24",3981.7,3981.7,3678.75,3678.75,41120],["2011-08-25",3548.91,3678.75,3548.91,3678.75,36280],["2011-08-26",3765.31,3808.59,3722.03,3722.03,55100],["2011-08-29",3808.59,3895.14,3592.19,3895.14,53310],["2011-08-30",4024.98,4024.98,3895.14,3938.42,129630],["2011-08-31",3895.14,3895.14,3765.31,3895.14,41410],["2011-09-01",3722.03,4024.98,3722.03,3895.14,62070],["2011-09-05",3895.14,3895.14,3722.03,3765.31,48960],["2011-09-06",3722.03,3722.03,3592.19,3592.19,59180],["2011-09-07",3462.35,3548.91,3462.35,3505.63,86390],["2011-09-08",3548.91,3678.75,3505.63,3678.75,117260],["2011-09-09",3678.75,3678.75,3678.75,3678.75,99710],["2011-09-12",3635.47,3808.59,3635.47,3808.59,19520],["2011-09-13",3851.87,3851.87,3635.47,3678.75,140280],["2011-09-14",3722.03,3722.03,3505.63,3505.63,21300],["2011-09-15",3505.63,3548.91,3419.07,3462.35,101580],["2011-09-16",3419.07,3592.19,3289.23,3592.19,46310],["2011-09-19",3592.19,3592.19,3462.35,3462.35,114610],["2011-09-20",3592.19,3592.19,3332.51,3375.79,95800],["2011-09-21",3462.35,3462.35,3332.51,3375.79,100750],["2011-09-22",3375.79,3419.07,3332.51,3419.07,99390],["2011-09-23",3462.35,3462.35,3289.23,3289.23,93810],["2011-09-26",3289.23,3419.07,3289.23,3419.07,134470],["2011-09-27",3462.35,3462.35,3375.79,3462.35,90200],["2011-09-28",3548.91,3635.47,3419.07,3592.19,95270],["2011-09-29",3592.19,3678.75,3419.07,3505.63,122540],["2011-09-30",3548.91,3592.19,3505.63,3548.91,111890],["2011-10-03",3592.19,3592.19,3548.91,3548.91,76020],["2011-10-04",3505.63,3505.63,3375.79,3419.07,91220],["2011-10-05",3462.35,3505.63,3419.07,3505.63,85500],["2011-10-06",3548.91,3548.91,3375.79,3505.63,76750],["2011-10-07",3462.35,3505.63,3375.79,3505.63,80320],["2011-10-10",3419.07,3462.35,3332.51,3332.51,72110],["2011-10-11",3332.51,3375.79,3289.23,3375.79,86980],["2011-10-12",3332.51,3332.51,3245.95,3245.95,72920],["2011-10-13",3245.95,3332.51,3116.12,3332.51,113070],["2011-10-14",3332.51,3375.79,3332.51,3375.79,78250],["2011-10-17",3332.51,3462.35,3332.51,3462.35,64110],["2011-10-18",3462.35,3462.35,3419.07,3419.07,62380],["2011-10-19",3289.23,3419.07,3289.23,3375.79,68670],["2011-10-20",3375.79,3375.79,3289.23,3289.23,38230],["2011-10-21",3245.95,3245.95,3159.4,3159.4,83200],["2011-10-24",3159.4,3245.95,3159.4,3245.95,57260],["2011-10-25",3245.95,3245.95,3159.4,3245.95,64000],["2011-10-26",3289.23,3289.23,3202.67,3245.95,56900],["2011-10-27",3245.95,3289.23,3202.67,3245.95,49860],["2011-10-28",3245.95,3245.95,3159.4,3245.95,59930],["2011-10-31",3332.51,3332.51,3159.4,3159.4,72120],["2011-11-01",3202.67,3245.95,3072.84,3245.95,64350],["2011-11-02",3245.95,3245.95,3159.4,3245.95,68210],["2011-11-03",3245.95,3245.95,3202.67,3202.67,68690],["2011-11-04",3159.4,3202.67,3159.4,3202.67,77570],["2011-11-07",3159.4,3202.67,3159.4,3202.67,73060],["2011-11-08",3159.4,3202.67,3159.4,3202.67,77670],["2011-11-09",3159.4,3159.4,3116.12,3116.12,80440],["2011-11-10",3116.12,3116.12,3029.56,3116.12,115210],["2011-11-11",3202.67,3202.67,3116.12,3116.12,52900],["2011-11-14",3116.12,3116.12,3029.56,3116.12,117830],["2011-11-15",3072.84,3116.12,3029.56,3116.12,51390],["2011-11-16",3116.12,3159.4,3116.12,3116.12,108110],["2011-11-17",3116.12,3116.12,3072.84,3072.84,48780],["2011-11-18",3072.84,3072.84,3072.84,3072.84,119340],["2011-11-21",3029.56,3072.84,2986.28,3072.84,63650],["2011-11-22",3029.56,3072.84,3029.56,3072.84,89300],["2011-11-23",3029.56,3072.84,3029.56,3072.84,72880],["2011-11-24",3072.84,3116.12,3072.84,3116.12,83380],["2011-11-25",3072.84,3116.12,3072.84,3072.84,54430],["2011-11-28",3072.84,3072.84,3072.84,3072.84,86200],["2011-11-29",3029.56,3029.56,3029.56,3029.56,54120],["2011-11-30",3029.56,3029.56,2986.28,3029.56,72280],["2011-12-01",2943.0,2943.0,2899.72,2899.72,44620],["2011-12-02",2943.0,2943.0,2813.16,2813.16,81800],["2011-12-05",2856.44,2943.0,2813.16,2943.0,60760],["2011-12-06",2986.28,3029.56,2986.28,3029.56,66830],["2011-12-07",2986.28,2986.28,2943.0,2986.28,69200],["2011-12-08",2943.0,2943.0,2899.72,2943.0,62250],["2011-12-09",2943.0,2943.0,2899.72,2899.72,69930],["2011-12-12",2899.72,2943.0,2899.72,2943.0,60130],["2011-12-13",2899.72,2943.0,2899.72,2943.0,89890],["2011-12-14",2856.44,2899.72,2813.16,2813.16,61110],["2011-12-15",2813.16,2856.44,2726.6,2813.16,73390],["2011-12-16",2813.16,2856.44,2813.16,2856.44,49090],["2011-12-19",2813.16,2856.44,2813.16,2856.44,71200],["2011-12-20",2813.16,2813.16,2726.6,2726.6,56800],["2011-12-21",2726.6,2813.16,2726.6,2769.88,78910],["2011-12-22",2769.88,2769.88,2726.6,2726.6,77940],["2011-12-23",2683.32,2726.6,2596.76,2726.6,83420],["2011-12-26",2640.04,2640.04,2640.04,2640.04,83400],["2011-12-27",2596.76,2596.76,2510.2,2510.2,109530],["2011-12-28",2596.76,2596.76,2596.76,2596.76,80240],["2011-12-29",2726.6,2726.6,2726.6,2726.6,104890],["2011-12-30",2726.6,2726.6,2726.6,2726.6,85000],["2012-01-03",2769.88,2856.44,2769.88,2856.44,58420],["2012-01-04",2856.44,2856.44,2769.88,2856.44,107590],["2012-01-05",2813.16,2813.16,2813.16,2813.16,50100],["2012-01-06",2683.32,2683.32,2683.32,2683.32,95070],["2012-01-09",2553.48,2553.48,2553.48,2553.48,75160],["2012-01-10",2466.93,2596.76,2466.93,2596.76,100330],["2012-01-11",2683.32,2683.32,2466.93,2466.93,70040],["2012-01-12",2510.2,2510.2,2380.37,2380.37,157420],["2012-01-13",2337.09,2337.09,2337.09,2337.09,70040],["2012-01-16",2380.37,2380.37,2337.09,2380.37,82480],["2012-01-17",2423.65,2423.65,2337.09,2423.65,130430],["2012-01-18",2466.93,2466.93,2337.09,2423.65,80230],["2012-01-19",2466.93,2466.93,2380.37,2423.65,110390],["2012-01-20",2423.65,2423.65,2337.09,2337.09,104460],["2012-01-30",2380.37,2380.37,2337.09,2380.37,90090],["2012-01-31",2380.37,2423.65,2380.37,2423.65,83840],["2012-02-01",2423.65,2466.93,2337.09,2466.93,115060],["2012-02-02",2466.93,2553.48,2380.37,2553.48,108620],["2012-02-03",2596.76,2596.76,2466.93,2466.93,85080],["2012-02-06",2510.2,2510.2,2510.2,2510.2,100290],["2012-02-07",2466.93,2510.2,2423.65,2423.65,101980],["2012-02-08",2466.93,2466.93,2423.65,2423.65,127540],["2012-02-09",2423.65,2423.65,2337.09,2337.09,117130],["2012-02-10",2380.37,2380.37,2250.53,2380.37,135250],["2012-02-13",2380.37,2423.65,2380.37,2423.65,100030],["2012-02-14",2423.65,2423.65,2380.37,2423.65,101480],["2012-02-15",2423.65,2423.65,2380.37,2423.65,101210],["2012-02-16",2337.09,2337.09,2337.09,2337.09,100370],["2012-02-17",2250.53,2337.09,2250.53,2250.53,103140],["2012-02-20",2250.53,2337.09,2163.97,2207.25,117040],["2012-02-21",2163.97,2293.81,2120.69,2250.53,124410],["2012-02-22",2250.53,2337.09,2250.53,2337.09,118630],["2012-02-23",2337.09,2423.65,2337.09,2423.65,80080],["2012-02-24",2466.93,2510.2,2337.09,2337.09,152830],["2012-02-27",2293.81,2423.65,2250.53,2380.37,82270],["2012-02-28",2380.37,2423.65,2293.81,2423.65,87090],["2012-02-29",2423.65,2466.93,2337.09,2380.37,79550],["2012-03-01",2337.09,2380.37,2293.81,2293.81,52510],["2012-03-02",2337.09,2380.37,2337.09,2380.37,188270],["2012-03-05",2466.93,2466.93,2466.93,2466.93,25400],["2012-03-06",2553.48,2553.48,2553.48,2553.48,106190],["2012-03-07",2640.04,2640.04,2640.04,2640.04,217980],["2012-03-08",2769.88,2769.88,2726.6,2726.6,208150],["2012-03-09",2683.32,2769.88,2596.76,2596.76,20270],["2012-03-12",2596.76,2640.04,2466.93,2553.48,54480],["2012-03-13",2553.48,2596.76,2466.93,2466.93,20200],["2012-03-14",2510.2,2510.2,2380.37,2466.93,23680],["2012-03-15",2380.37,2553.48,2380.37,2553.48,68260],["2012-03-16",2640.04,2640.04,2596.76,2640.04,158540],["2012-03-19",2640.04,2726.6,2640.04,2726.6,56270],["2012-03-20",2726.6,2769.88,2683.32,2769.88,195340],["2012-03-21",2769.88,2899.72,2769.88,2899.72,398360],["2012-03-22",2943.0,3029.56,2813.16,3029.56,263580],["2012-03-23",3116.12,3159.4,3116.12,3159.4,157460],["2012-03-26",3289.23,3289.23,3289.23,3289.23,81400],["2012-03-27",3419.07,3419.07,3159.4,3159.4,327860],["2012-03-28",3029.56,3116.12,3029.56,3029.56,214480],["2012-03-29",2986.28,3029.56,2899.72,2899.72,124710],["2012-03-30",2769.88,2943.0,2769.88,2769.88,144250],["2012-04-03",2769.88,2899.72,2640.04,2856.44,72210],["2012-04-04",2813.16,2899.72,2726.6,2813.16,59440],["2012-04-05",2726.6,2856.44,2683.32,2726.6,67400],["2012-04-06",2856.44,2856.44,2726.6,2726.6,66680],["2012-04-09",2769.88,2856.44,2726.6,2856.44,203440],["2012-04-10",2943.0,2986.28,2856.44,2986.28,93950],["2012-04-11",2856.44,3029.56,2856.44,3029.56,94660],["2012-04-12",3159.4,3159.4,3029.56,3072.84,190100],["2012-04-13",3029.56,3072.84,2943.0,2943.0,135980],["2012-04-16",2943.0,3072.84,2899.72,2986.28,175030],["2012-04-17",2986.28,3116.12,2986.28,3116.12,285700],["2012-04-18",3202.67,3245.95,3159.4,3245.95,275370],["2012-04-19",3332.51,3332.51,3116.12,3116.12,147870],["2012-04-20",3029.56,3159.4,3029.56,3116.12,86260],["2012-04-23",3116.12,3116.12,3029.56,3072.84,67960],["2012-04-24",3029.56,3116.12,2986.28,3072.84,123740],["2012-04-25",3029.56,3202.67,3029.56,3202.67,234800],["2012-04-26",3159.4,3202.67,3072.84,3072.84,68960],["2012-04-27",3159.4,3202.67,3116.12,3202.67,115880],["2012-05-02",3289.23,3289.23,3159.4,3245.95,71210],["2012-05-03",3289.23,3289.23,3116.12,3202.67,70860],["2012-05-04",3202.67,3332.51,3202.67,3332.51,282160],["2012-05-07",3462.35,3462.35,3462.35,3462.35,281130],["2012-05-08",3592.19,3635.47,3592.19,3635.47,292720],["2012-05-09",3765.31,3808.59,3548.91,3808.59,273560],["2012-05-10",3938.42,3938.42,3678.75,3808.59,130130],["2012-05-11",3808.59,3808.59,3635.47,3635.47,173130],["2012-05-14",3462.35,3592.19,3462.35,3462.35,87830],["2012-05-15",3289.23,3462.35,3289.23,3289.23,135470],["2012-05-16",3159.4,3245.95,3159.4,3159.4,98150],["2012-05-17",3289.23,3289.23,3116.12,3245.95,37650],["2012-05-18",3245.95,3245.95,3116.12,3159.4,79430],["2012-05-21",3245.95,3289.23,3202.67,3289.23,41040],["2012-05-22",3375.79,3375.79,3159.4,3159.4,93340],["2012-05-23",3202.67,3202.67,3029.56,3029.56,62060],["2012-05-24",3029.56,3072.84,2899.72,2899.72,49050],["2012-05-25",2856.44,3029.56,2856.44,3029.56,157520],["2012-05-28",3159.4,3159.4,3072.84,3159.4,41750],["2012-05-29",3029.56,3159.4,3029.56,3116.12,10060],["2012-05-30",3072.84,3159.4,2986.28,3159.4,15480],["2012-05-31",3072.84,3116.12,3029.56,3116.12,41980],["2012-06-01",3159.4,3159.4,2986.28,2986.28,13970],["2012-06-04",2899.72,2986.28,2856.44,2856.44,74940],["2012-06-05",2899.72,2986.28,2856.44,2986.28,12480],["2012-06-06",2899.72,3072.84,2899.72,3072.84,24340],["2012-06-07",3116.12,3202.67,3116.12,3202.67,33670],["2012-06-08",3159.4,3245.95,3072.84,3202.67,10970],["2012-06-11",3116.12,3202.67,3116.12,3159.4,19710],["2012-06-12",3072.84,3116.12,3029.56,3029.56,11060],["2012-06-13",3116.12,3116.12,2899.72,3029.56,37830],["2012-06-14",3029.56,3116.12,2899.72,2943.0,16550],["2012-06-15",2856.44,3029.56,2856.44,3029.56,17680],["2012-06-18",3029.56,3116.12,2899.72,3116.12,23550],["2012-06-19",3029.56,3072.84,2986.28,3072.84,10240],["2012-06-20",2943.0,2986.28,2943.0,2943.0,16170],["2012-06-21",2943.0,2943.0,2943.0,2943.0,8160],["2012-06-22",2943.0,2943.0,2813.16,2943.0,20770],["2012-06-25",2943.0,2943.0,2813.16,2943.0,6950],["2012-06-26",2813.16,2813.16,2813.16,2813.16,20],["2012-06-27",2899.72,2899.72,2683.32,2899.72,2560],["2012-06-28",2769.88,2899.72,2769.88,2899.72,8220],["2012-06-29",2899.72,2899.72,2769.88,2769.88,10450],["2012-07-02",2856.44,2856.44,2640.04,2813.16,6370],["2012-07-03",2683.32,2683.32,2683.32,2683.32,1880],["2012-07-04",2553.48,2683.32,2553.48,2683.32,54540],["2012-07-05",2640.04,2640.04,2553.48,2553.48,910],["2012-07-06",2510.2,2640.04,2510.2,2640.04,19190],["2012-07-09",2596.76,2596.76,2553.48,2596.76,10940],["2012-07-10",2553.48,2683.32,2466.93,2640.04,15530],["2012-07-11",2640.04,2683.32,2596.76,2683.32,15440],["2012-07-12",2683.32,2769.88,2596.76,2769.88,5270],["2012-07-13",2769.88,2899.72,2726.6,2813.16,39370],["2012-07-16",2899.72,2899.72,2726.6,2899.72,13190],["2012-07-17",2813.16,2943.0,2769.88,2943.0,43550],["2012-07-18",2899.72,2943.0,2813.16,2943.0,25320],["2012-07-19",2856.44,2986.28,2856.44,2986.28,57930],["2012-07-20",3072.84,3072.84,2899.72,2986.28,49150],["2012-07-23",2899.72,2986.28,2856.44,2856.44,77350],["2012-07-24",2726.6,2943.0,2726.6,2943.0,44170],["2012-07-25",2813.16,2899.72,2813.16,2856.44,4400],["2012-07-26",2856.44,2856.44,2726.6,2856.44,14610],["2012-07-27",2856.44,2943.0,2726.6,2943.0,19580],["2012-07-30",2899.72,2899.72,2813.16,2813.16,4600],["2012-07-31",2856.44,2856.44,2856.44,2856.44,3050],["2012-08-01",2856.44,2899.72,2726.6,2856.44,12750],["2012-08-02",2726.6,2856.44,2726.6,2856.44,1850],["2012-08-03",2856.44,2899.72,2769.88,2769.88,5030],["2012-08-06",2769.88,2856.44,2769.88,2813.16,24910],["2012-08-07",2813.16,2899.72,2726.6,2856.44,25400],["2012-08-08",2813.16,2856.44,2813.16,2856.44,8100],["2012-08-09",2856.44,2856.44,2769.88,2856.44,5420],["2012-08-10",2856.44,2856.44,2726.6,2726.6,34250],["2012-08-13",2640.04,2640.04,2596.76,2596.76,22080],["2012-08-14",2466.93,2553.48,2466.93,2466.93,68160],["2012-08-15",2553.48,2553.48,2466.93,2510.2,29460],["2012-08-16",2553.48,2553.48,2466.93,2553.48,18970],["2012-08-17",2553.48,2553.48,2466.93,2510.2,12140],["2012-08-20",2466.93,2596.76,2423.65,2423.65,37070],["2012-08-21",2466.93,2466.93,2337.09,2337.09,37500],["2012-08-22",2250.53,2337.09,2250.53,2337.09,35040],["2012-08-23",2250.53,2250.53,2250.53,2250.53,7140],["2012-08-24",2163.97,2337.09,2163.97,2337.09,61250],["2012-08-27",2250.53,2337.09,2250.53,2337.09,10590],["2012-08-28",2337.09,2337.09,2250.53,2293.81,1070],["2012-08-29",2250.53,2337.09,2250.53,2337.09,17420],["2012-08-30",2337.09,2380.37,2250.53,2380.37,8320],["2012-08-31",2293.81,2337.09,2293.81,2337.09,440],["2012-09-04",2380.37,2380.37,2293.81,2337.09,16310],["2012-09-05",2250.53,2337.09,2250.53,2337.09,7760],["2012-09-06",2293.81,2337.09,2250.53,2337.09,12290],["2012-09-07",2293.81,2337.09,2250.53,2250.53,23140],["2012-09-10",2163.97,2163.97,2163.97,2163.97,13450],["2012-09-11",2077.41,2077.41,2077.41,2077.41,15650],["2012-09-12",1990.85,2034.13,1990.85,1990.85,35670],["2012-09-13",1904.29,2077.41,1904.29,2077.41,21580],["2012-09-14",2163.97,2163.97,1990.85,1990.85,56390],["2012-09-17",2034.13,2077.41,1904.29,2077.41,17620],["2012-09-18",2077.41,2077.41,1990.85,1990.85,70],["2012-09-19",1990.85,1990.85,1904.29,1904.29,34910],["2012-09-20",1817.73,1904.29,1817.73,1904.29,5690],["2012-09-21",1817.73,1904.29,1817.73,1817.73,26250],["2012-09-24",1731.18,1731.18,1731.18,1731.18,35240],["2012-09-25",1731.18,1731.18,1644.62,1644.62,22090],["2012-09-26",1687.9,1687.9,1644.62,1687.9,7050],["2012-09-27",1731.18,1731.18,1644.62,1731.18,19550],["2012-09-28",1644.62,1774.45,1644.62,1774.45,8110],["2012-10-01",1687.9,1817.73,1687.9,1774.45,7770],["2012-10-02",1774.45,1774.45,1687.9,1687.9,1440],["2012-10-03",1731.18,1731.18,1644.62,1687.9,16470],["2012-10-04",1731.18,1731.18,1644.62,1731.18,17060],["2012-10-05",1731.18,1731.18,1644.62,1731.18,5340],["2012-10-08",1731.18,1774.45,1644.62,1644.62,9620],["2012-10-09",1644.62,1687.9,1601.34,1687.9,16700],["2012-10-10",1644.62,1687.9,1644.62,1687.9,6260],["2012-10-11",1731.18,1731.18,1731.18,1731.18,36420],["2012-10-12",1774.45,1817.73,1731.18,1774.45,16650],["2012-10-15",1774.45,1817.73,1687.9,1817.73,19450],["2012-10-16",1817.73,1861.01,1731.18,1861.01,25800],["2012-10-17",1861.01,1861.01,1817.73,1861.01,6560],["2012-10-18",1861.01,1861.01,1774.45,1817.73,11730],["2012-10-19",1817.73,1817.73,1731.18,1731.18,9290],["2012-10-22",1644.62,1774.45,1644.62,1774.45,20570],["2012-10-23",1687.9,1774.45,1687.9,1774.45,2190],["2012-10-24",1731.18,1731.18,1687.9,1687.9,4620],["2012-10-25",1644.62,1644.62,1644.62,1644.62,5690],["2012-10-26",1644.62,1687.9,1601.34,1687.9,15080],["2012-10-29",1687.9,1731.18,1644.62,1687.9,2330],["2012-10-30",1687.9,1687.9,1644.62,1687.9,1160],["2012-10-31",1644.62,1687.9,1644.62,1644.62,2160],["2012-11-01",1644.62,1687.9,1644.62,1687.9,7430],["2012-11-02",1644.62,1687.9,1644.62,1687.9,13490],["2012-11-05",1644.62,1687.9,1644.62,1687.9,10370],["2012-11-06",1687.9,1687.9,1644.62,1687.9,3030],["2012-11-07",1644.62,1687.9,1644.62,1687.9,7450],["2012-11-08",1644.62,1687.9,1644.62,1644.62,5660],["2012-11-09",1601.34,1687.9,1601.34,1687.9,1930],["2012-11-12",1687.9,1687.9,1687.9,1687.9,9360],["2012-11-13",1687.9,1687.9,1644.62,1644.62,140],["2012-11-14",1687.9,1687.9,1601.34,1687.9,11070],["2012-11-15",1687.9,1687.9,1687.9,1687.9,30],["2012-11-16",1644.62,1644.62,1644.62,1644.62,110],["2012-11-19",1601.34,1601.34,1601.34,1601.34,26560],["2012-11-20",1601.34,1644.62,1601.34,1644.62,11700],["2012-11-21",1644.62,1644.62,1644.62,1644.62,350],["2012-11-22",1644.62,1644.62,1644.62,1644.62,1800],["2012-11-23",1601.34,1601.34,1601.34,1601.34,150],["2012-11-26",1558.06,1558.06,1558.06,1558.06,10],["2012-11-27",1514.78,1601.34,1514.78,1601.34,800],["2012-11-28",1601.34,1601.34,1601.34,1601.34,0],["2012-11-29",1558.06,1601.34,1558.06,1601.34,15750],["2012-11-30",1558.06,1558.06,1558.06,1558.06,1500],["2012-12-03",1514.78,1514.78,1514.78,1514.78,20],["2012-12-04",1558.06,1558.06,1558.06,1558.06,10],["2012-12-05",1558.06,1601.34,1558.06,1601.34,18920],["2012-12-06",1558.06,1601.34,1558.06,1558.06,1410],["2012-12-07",1558.06,1601.34,1514.78,1601.34,17460],["2012-12-10",1601.34,1644.62,1558.06,1558.06,20080],["2012-12-11",1514.78,1601.34,1514.78,1514.78,237010],["2012-12-12",1558.06,1558.06,1514.78,1558.06,74220],["2012-12-13",1558.06,1601.34,1514.78,1601.34,58650],["2012-12-14",1558.06,1558.06,1558.06,1558.06,58870],["2012-12-17",1514.78,1558.06,1514.78,1558.06,42430],["2012-12-18",1514.78,1558.06,1514.78,1514.78,25800],["2012-12-19",1471.5,1514.78,1471.5,1471.5,92910],["2012-12-20",1471.5,1514.78,1471.5,1471.5,87560],["2012-12-21",1428.22,1514.78,1428.22,1471.5,98600],["2012-12-24",1471.5,1514.78,1428.22,1514.78,104160],["2012-12-25",1514.78,1558.06,1514.78,1558.06,146230],["2012-12-26",1601.34,1601.34,1558.06,1601.34,71220],["2012-12-27",1644.62,1644.62,1644.62,1644.62,15680],["2012-12-28",1687.9,1687.9,1687.9,1687.9,21580],["2013-01-02",1731.18,1731.18,1731.18,1731.18,13820],["2013-01-03",1817.73,1817.73,1774.45,1817.73,694050],["2013-01-04",1861.01,1904.29,1817.73,1904.29,264650],["2013-01-07",1904.29,1947.57,1861.01,1861.01,124550],["2013-01-08",1817.73,1861.01,1774.45,1861.01,203170],["2013-01-09",1861.01,1904.29,1774.45,1774.45,422800],["2013-01-10",1731.18,1861.01,1687.9,1861.01,94680],["2013-01-11",1861.01,1861.01,1774.45,1861.01,99620],["2013-01-14",1774.45,1817.73,1774.45,1817.73,74070],["2013-01-15",1817.73,1904.29,1817.73,1904.29,265940],["2013-01-16",1990.85,2034.13,1904.29,2034.13,196590],["2013-01-17",1947.57,1990.85,1904.29,1904.29,278540],["2013-01-18",1817.73,1904.29,1817.73,1861.01,123850],["2013-01-21",1861.01,1861.01,1774.45,1861.01,100100],["2013-01-22",1817.73,1817.73,1731.18,1731.18,144550],["2013-01-23",1774.45,1774.45,1687.9,1731.18,59590],["2013-01-24",1774.45,1817.73,1731.18,1774.45,52690],["2013-01-25",1817.73,1861.01,1774.45,1861.01,76320],["2013-01-28",1861.01,1904.29,1774.45,1817.73,189370],["2013-01-29",1861.01,1861.01,1774.45,1774.45,56860],["2013-01-30",1817.73,1861.01,1774.45,1774.45,68780],["2013-01-31",1774.45,1817.73,1774.45,1774.45,18130],["2013-02-01",1774.45,1774.45,1687.9,1774.45,123110],["2013-02-04",1817.73,1817.73,1774.45,1774.45,34580],["2013-02-05",1774.45,1774.45,1731.18,1731.18,50650],["2013-02-06",1774.45,1817.73,1731.18,1817.73,35910],["2013-02-07",1817.73,1861.01,1817.73,1817.73,34010],["2013-02-08",1817.73,1861.01,1774.45,1817.73,63640],["2013-02-18",1861.01,1904.29,1861.01,1861.01,52480],["2013-02-19",1861.01,1904.29,1817.73,1817.73,111450],["2013-02-20",1817.73,1904.29,1817.73,1861.01,172300],["2013-02-21",1861.01,1990.85,1861.01,1861.01,432390],["2013-02-22",1861.01,1947.57,1817.73,1904.29,157160],["2013-02-25",1904.29,1904.29,1817.73,1861.01,116820],["2013-02-26",1861.01,1861.01,1731.18,1731.18,165450],["2013-02-27",1731.18,1817.73,1687.9,1774.45,59300],["2013-02-28",1817.73,1817.73,1774.45,1774.45,40360],["2013-03-01",1817.73,1817.73,1774.45,1774.45,43730],["2013-03-04",1774.45,1817.73,1687.9,1687.9,40820],["2013-03-05",1644.62,1687.9,1644.62,1644.62,20350],["2013-03-06",1644.62,1731.18,1601.34,1731.18,26240],["2013-03-07",1774.45,1774.45,1687.9,1687.9,23710],["2013-03-08",1687.9,1731.18,1687.9,1731.18,4780],["2013-03-11",1774.45,1774.45,1731.18,1774.45,13720],["2013-03-12",1731.18,1774.45,1731.18,1731.18,23800],["2013-03-13",1731.18,1774.45,1687.9,1731.18,42570],["2013-03-14",1687.9,1731.18,1687.9,1731.18,28710],["2013-03-15",1731.18,1731.18,1687.9,1687.9,25970],["2013-03-18",1687.9,1731.18,1601.34,1687.9,146830],["2013-03-19",1687.9,1687.9,1644.62,1687.9,16070],["2013-03-20",1644.62,1731.18,1644.62,1687.9,34590],["2013-03-21",1687.9,1687.9,1644.62,1644.62,28240],["2013-03-22",1601.34,1687.9,1558.06,1644.62,47850],["2013-03-25",1644.62,1644.62,1601.34,1644.62,9410],["2013-03-26",1644.62,1644.62,1601.34,1644.62,4390],["2013-03-27",1601.34,1601.34,1601.34,1601.34,10560],["2013-03-28",1558.06,1558.06,1514.78,1514.78,66530],["2013-03-29",1428.22,1558.06,1428.22,1471.5,85950],["2013-04-01",1514.78,1558.06,1471.5,1558.06,27590],["2013-04-02",1601.34,1644.62,1601.34,1601.34,29220],["2013-04-03",1601.34,1601.34,1558.06,1601.34,14200],["2013-04-04",1601.34,1601.34,1558.06,1601.34,22390],["2013-04-05",1601.34,1644.62,1558.06,1644.62,9600],["2013-04-08",1644.62,1644.62,1601.34,1601.34,15650],["2013-04-09",1601.34,1644.62,1601.34,1601.34,5410],["2013-04-10",1644.62,1644.62,1601.34,1601.34,22460],["2013-04-11",1601.34,1601.34,1558.06,1558.06,11420],["2013-04-12",1558.06,1558.06,1514.78,1558.06,17240],["2013-04-15",1514.78,1514.78,1471.5,1471.5,58910],["2013-04-16",1471.5,1514.78,1428.22,1514.78,34160],["2013-04-17",1514.78,1514.78,1428.22,1514.78,14650],["2013-04-18",1514.78,1514.78,1471.5,1471.5,2760],["2013-04-22",1471.5,1471.5,1384.94,1384.94,21740],["2013-04-23",1341.66,1428.22,1341.66,1384.94,35830],["2013-04-24",1341.66,1384.94,1341.66,1384.94,22310],["2013-04-25",1384.94,1428.22,1341.66,1428.22,4460],["2013-04-26",1428.22,1428.22,1341.66,1384.94,13150],["2013-05-02",1298.38,1384.94,1298.38,1384.94,180],["2013-05-03",1341.66,1384.94,1298.38,1341.66,3390],["2013-05-06",1384.94,1428.22,1384.94,1428.22,69400],["2013-05-07",1471.5,1471.5,1428.22,1471.5,3860],["2013-05-08",1471.5,1471.5,1384.94,1384.94,7110],["2013-05-09",1384.94,1428.22,1341.66,1428.22,6290],["2013-05-10",1428.22,1428.22,1341.66,1428.22,21380],["2013-05-13",1384.94,1428.22,1384.94,1428.22,12680],["2013-05-14",1428.22,1428.22,1341.66,1341.66,49040],["2013-05-15",1384.94,1384.94,1341.66,1341.66,7210],["2013-05-16",1384.94,1428.22,1341.66,1428.22,20990],["2013-05-17",1428.22,1428.22,1341.66,1428.22,7520],["2013-05-20",1428.22,1428.22,1384.94,1384.94,11860],["2013-05-21",1428.22,1471.5,1384.94,1428.22,27060],["2013-05-22",1428.22,1428.22,1341.66,1428.22,31720],["2013-05-23",1384.94,1471.5,1384.94,1384.94,59750],["2013-05-24",1384.94,1471.5,1384.94,1471.5,27030],["2013-05-27",1514.78,1514.78,1471.5,1514.78,45720],["2013-05-28",1514.78,1601.34,1514.78,1601.34,183330],["2013-05-29",1644.62,1687.9,1644.62,1687.9,102500],["2013-05-30",1644.62,1687.9,1644.62,1687.9,29780],["2013-05-31",1644.62,1687.9,1601.34,1644.62,63520],["2013-06-03",1644.62,1644.62,1558.06,1644.62,33760],["2013-06-04",1644.62,1644.62,1558.06,1558.06,31680],["2013-06-05",1558.06,1601.34,1471.5,1601.34,30560],["2013-06-06",1601.34,1601.34,1601.34,1601.34,18250],["2013-06-07",1601.34,1601.34,1558.06,1601.34,22650],["2013-06-10",1558.06,1601.34,1558.06,1558.06,72120],["2013-06-11",1558.06,1558.06,1514.78,1514.78,51590],["2013-06-12",1558.06,1601.34,1558.06,1601.34,59970],["2013-06-13",1687.9,1687.9,1687.9,1687.9,115780],["2013-06-14",1774.45,1774.45,1774.45,1774.45,117390],["2013-06-17",1861.01,1861.01,1731.18,1774.45,584020],["2013-06-18",1817.73,1817.73,1687.9,1774.45,125000],["2013-06-19",1774.45,1817.73,1731.18,1774.45,27480],["2013-06-20",1731.18,1731.18,1687.9,1687.9,51270],["2013-06-21",1644.62,1687.9,1601.34,1644.62,53220],["2013-06-24",1687.9,1731.18,1558.06,1644.62,51440],["2013-06-25",1601.34,1644.62,1558.06,1644.62,84730],["2013-06-26",1644.62,1644.62,1558.06,1601.34,32590],["2013-06-27",1644.62,1644.62,1558.06,1644.62,38940],["2013-06-28",1687.9,1687.9,1601.34,1601.34,4490],["2013-07-01",1601.34,1644.62,1558.06,1601.34,10160],["2013-07-02",1601.34,1644.62,1601.34,1644.62,41950],["2013-07-03",1687.9,1687.9,1558.06,1558.06,5490],["2013-07-04",1601.34,1601.34,1558.06,1601.34,4060],["2013-07-05",1601.34,1601.34,1514.78,1601.34,12610],["2013-07-08",1601.34,1601.34,1558.06,1601.34,18370],["2013-07-09",1601.34,1601.34,1558.06,1558.06,7250],["2013-07-10",1601.34,1601.34,1514.78,1514.78,6000],["2013-07-11",1558.06,1558.06,1471.5,1558.06,48170],["2013-07-12",1558.06,1601.34,1514.78,1558.06,26900],["2013-07-15",1471.5,1558.06,1471.5,1514.78,62010],["2013-07-16",1471.5,1558.06,1471.5,1558.06,7210],["2013-07-17",1558.06,1644.62,1558.06,1644.62,84030],["2013-07-18",1644.62,1687.9,1558.06,1644.62,10050],["2013-07-19",1601.34,1687.9,1601.34,1644.62,11910],["2013-07-22",1644.62,1644.62,1558.06,1558.06,45360],["2013-07-23",1558.06,1601.34,1558.06,1558.06,127470],["2013-07-24",1601.34,1601.34,1514.78,1514.78,1360],["2013-07-25",1514.78,1558.06,1514.78,1558.06,46290],["2013-07-26",1558.06,1558.06,1471.5,1514.78,77080],["2013-07-29",1514.78,1514.78,1471.5,1471.5,14630],["2013-07-30",1471.5,1514.78,1428.22,1428.22,16480],["2013-07-31",1428.22,1514.78,1428.22,1514.78,18880],["2013-08-01",1514.78,1558.06,1471.5,1514.78,12780],["2013-08-02",1514.78,1514.78,1514.78,1514.78,3630],["2013-08-05",1514.78,1558.06,1514.78,1558.06,31420],["2013-08-06",1558.06,1558.06,1514.78,1558.06,8410],["2013-08-07",1558.06,1558.06,1514.78,1558.06,200],["2013-08-08",1514.78,1558.06,1514.78,1558.06,12930],["2013-08-09",1514.78,1558.06,1514.78,1558.06,1710],["2013-08-12",1514.78,1558.06,1471.5,1558.06,6980],["2013-08-13",1558.06,1558.06,1471.5,1558.06,37660],["2013-08-14",1471.5,1558.06,1471.5,1558.06,14340],["2013-08-15",1514.78,1558.06,1471.5,1471.5,24720],["2013-08-16",1514.78,1558.06,1471.5,1558.06,32150],["2013-08-19",1558.06,1601.34,1514.78,1558.06,90600],["2013-08-20",1514.78,1558.06,1471.5,1471.5,2690],["2013-08-21",1558.06,1558.06,1514.78,1514.78,12370],["2013-08-22",1558.06,1558.06,1471.5,1514.78,570],["2013-08-23",1514.78,1514.78,1428.22,1471.5,82030],["2013-08-26",1428.22,1514.78,1428.22,1514.78,19790],["2013-08-27",1471.5,1514.78,1428.22,1514.78,15970],["2013-08-28",1514.78,1514.78,1428.22,1428.22,64020],["2013-08-29",1471.5,1471.5,1341.66,1471.5,4400],["2013-08-30",1384.94,1471.5,1384.94,1471.5,31780],["2013-09-03",1384.94,1471.5,1384.94,1471.5,54010],["2013-09-04",1384.94,1428.22,1384.94,1428.22,11650],["2013-09-05",1341.66,1428.22,1341.66,1384.94,14910],["2013-09-06",1384.94,1471.5,1341.66,1471.5,8590],["2013-09-09",1428.22,1428.22,1384.94,1384.94,12940],["2013-09-10",1384.94,1384.94,1384.94,1384.94,9670],["2013-09-11",1384.94,1471.5,1384.94,1471.5,61590],["2013-09-12",1428.22,1471.5,1428.22,1428.22,13930],["2013-09-13",1428.22,1428.22,1384.94,1384.94,12100],["2013-09-16",1428.22,1471.5,1428.22,1471.5,59030],["2013-09-17",1471.5,1558.06,1471.5,1558.06,131770],["2013-09-18",1644.62,1644.62,1601.34,1644.62,218330],["2013-09-19",1687.9,1687.9,1558.06,1558.06,39540],["2013-09-20",1601.34,1601.34,1514.78,1514.78,31670],["2013-09-23",1514.78,1558.06,1471.5,1558.06,57800],["2013-09-24",1558.06,1644.62,1558.06,1644.62,170160],["2013-09-25",1644.62,1687.9,1558.06,1687.9,102550],["2013-09-26",1601.34,1644.62,1601.34,1644.62,50160],["2013-09-27",1601.34,1644.62,1601.34,1601.34,46780],["2013-09-30",1601.34,1687.9,1601.34,1687.9,112470],["2013-10-01",1687.9,1687.9,1644.62,1687.9,52980],["2013-10-02",1644.62,1687.9,1644.62,1644.62,14460],["2013-10-03",1644.62,1687.9,1601.34,1601.34,63030],["2013-10-04",1601.34,1644.62,1601.34,1644.62,22600],["2013-10-07",1644.62,1644.62,1558.06,1558.06,116250],["2013-10-08",1558.06,1644.62,1558.06,1644.62,95530],["2013-10-09",1601.34,1731.18,1601.34,1731.18,238860],["2013-10-10",1774.45,1774.45,1687.9,1731.18,54260],["2013-10-11",1731.18,1817.73,1731.18,1817.73,269240],["2013-10-14",1817.73,1904.29,1817.73,1904.29,193050],["2013-10-15",1861.01,1947.57,1861.01,1904.29,121390],["2013-10-16",1861.01,1861.01,1817.73,1861.01,110260],["2013-10-17",1861.01,1861.01,1774.45,1861.01,37040],["2013-10-18",1817.73,1861.01,1817.73,1861.01,39130],["2013-10-21",1861.01,1904.29,1774.45,1817.73,86620],["2013-10-22",1774.45,1774.45,1731.18,1774.45,140370],["2013-10-23",1774.45,1817.73,1731.18,1817.73,28240],["2013-10-24",1774.45,1817.73,1731.18,1774.45,138070],["2013-10-25",1731.18,1774.45,1731.18,1774.45,41140],["2013-10-28",1774.45,1861.01,1774.45,1861.01,285820],["2013-10-29",1817.73,1861.01,1774.45,1861.01,84810],["2013-10-30",1861.01,1904.29,1817.73,1904.29,63960],["2013-10-31",1861.01,1861.01,1817.73,1817.73,40310],["2013-11-01",1861.01,1904.29,1861.01,1904.29,206500],["2013-11-04",1990.85,1990.85,1947.57,1990.85,102110],["2013-11-05",1990.85,1990.85,1947.57,1990.85,115970],["2013-11-06",2034.13,2034.13,1947.57,1990.85,64340],["2013-11-07",1947.57,1990.85,1947.57,1990.85,41360],["2013-11-08",1990.85,1990.85,1904.29,1947.57,64490],["2013-11-11",1947.57,1990.85,1947.57,1990.85,37060],["2013-11-12",1947.57,2120.69,1947.57,2034.13,284840],["2013-11-13",2077.41,2077.41,1990.85,2034.13,29370],["2013-11-14",1990.85,2034.13,1990.85,2034.13,12890],["2013-11-15",2034.13,2077.41,1990.85,2077.41,125600],["2013-11-18",2034.13,2120.69,2034.13,2077.41,236110],["2013-11-19",2077.41,2120.69,2034.13,2077.41,75860],["2013-11-20",2077.41,2120.69,2034.13,2120.69,50700],["2013-11-21",2163.97,2250.53,2120.69,2120.69,426130],["2013-11-22",2163.97,2207.25,2120.69,2207.25,187780],["2013-11-25",2207.25,2250.53,2163.97,2207.25,54030],["2013-11-26",2163.97,2207.25,2120.69,2207.25,104570],["2013-11-27",2207.25,2250.53,2163.97,2163.97,64830],["2013-11-28",2163.97,2207.25,2120.69,2120.69,54970],["2013-11-29",2163.97,2163.97,2077.41,2163.97,39250],["2013-12-02",2120.69,2163.97,2077.41,2163.97,47730],["2013-12-03",2120.69,2207.25,2120.69,2163.97,64470],["2013-12-04",2163.97,2293.81,2163.97,2293.81,151840],["2013-12-05",2380.37,2423.65,2337.09,2423.65,542600],["2013-12-06",2466.93,2553.48,2423.65,2510.2,100140],["2013-12-09",2510.2,2510.2,2380.37,2423.65,163250],["2013-12-10",2337.09,2423.65,2293.81,2423.65,104480],["2013-12-11",2337.09,2380.37,2293.81,2293.81,138560],["2013-12-12",2250.53,2337.09,2250.53,2337.09,75380],["2013-12-13",2337.09,2380.37,2293.81,2380.37,19590],["2013-12-16",2380.37,2380.37,2337.09,2380.37,71030],["2013-12-17",2380.37,2423.65,2293.81,2380.37,132820],["2013-12-18",2380.37,2380.37,2337.09,2337.09,63180],["2013-12-19",2380.37,2466.93,2337.09,2423.65,139440],["2013-12-20",2423.65,2423.65,2293.81,2380.37,76120],["2013-12-23",2380.37,2423.65,2293.81,2380.37,159840],["2013-12-24",2337.09,2423.65,2337.09,2380.37,33960],["2013-12-25",2423.65,2423.65,2337.09,2380.37,27390],["2013-12-26",2337.09,2380.37,2293.81,2293.81,39960],["2013-12-27",2293.81,2380.37,2293.81,2337.09,150760],["2013-12-30",2337.09,2337.09,2207.25,2250.53,69600],["2013-12-31",2293.81,2337.09,2250.53,2250.53,61220],["2014-01-02",2250.53,2337.09,2250.53,2293.81,57530],["2014-01-03",2293.81,2337.09,2250.53,2250.53,70580],["2014-01-06",2337.09,2337.09,2250.53,2293.81,49700],["2014-01-07",2423.65,2423.65,2423.65,2423.65,116180],["2014-01-08",2553.48,2553.48,2553.48,2553.48,91170],["2014-01-09",2726.6,2726.6,2683.32,2726.6,1154920],["2014-01-10",2726.6,2856.44,2683.32,2769.88,347940],["2014-01-13",2769.88,2943.0,2769.88,2943.0,210460],["2014-01-14",2943.0,3029.56,2813.16,2899.72,366790],["2014-01-15",2943.0,2943.0,2856.44,2899.72,298510],["2014-01-16",2856.44,2899.72,2769.88,2769.88,238380],["2014-01-17",2769.88,2943.0,2769.88,2943.0,451560],["2014-01-20",3029.56,3029.56,2813.16,2813.16,138530],["2014-01-21",2813.16,2856.44,2726.6,2726.6,84290],["2014-01-22",2726.6,2813.16,2640.04,2683.32,203840],["2014-01-23",2683.32,2856.44,2683.32,2856.44,86650],["2014-01-24",2856.44,2856.44,2726.6,2769.88,83950],["2014-01-27",2726.6,2769.88,2683.32,2769.88,60300],["2014-02-06",2813.16,2813.16,2640.04,2640.04,98240],["2014-02-07",2640.04,2640.04,2510.2,2510.2,201630],["2014-02-10",2466.93,2683.32,2466.93,2683.32,110680],["2014-02-11",2683.32,2726.6,2553.48,2553.48,191700],["2014-02-12",2553.48,2683.32,2553.48,2640.04,154370],["2014-02-13",2683.32,2726.6,2596.76,2683.32,220150],["2014-02-14",2726.6,2856.44,2726.6,2856.44,346860],["2014-02-17",2856.44,2856.44,2813.16,2813.16,129690],["2014-02-18",2813.16,2856.44,2769.88,2813.16,226760],["2014-02-19",2813.16,2943.0,2813.16,2943.0,246780],["2014-02-20",2943.0,3029.56,2856.44,2943.0,562330],["2014-02-21",2813.16,2899.72,2813.16,2856.44,172500],["2014-02-24",2899.72,2899.72,2769.88,2899.72,83680],["2014-02-25",2856.44,2899.72,2769.88,2856.44,200990],["2014-02-26",2813.16,2856.44,2813.16,2856.44,48360],["2014-02-27",2856.44,2899.72,2813.16,2813.16,248550],["2014-02-28",2813.16,2856.44,2769.88,2856.44,50860],["2014-03-03",2856.44,2899.72,2726.6,2813.16,161700],["2014-03-04",2769.88,2856.44,2683.32,2856.44,96030],["2014-03-05",2856.44,3029.56,2856.44,3029.56,578090],["2014-03-06",3159.4,3202.67,3159.4,3202.67,622450],["2014-03-07",3332.51,3419.07,3245.95,3332.51,263720],["2014-03-10",3289.23,3375.79,3202.67,3332.51,363880],["2014-03-11",3289.23,3419.07,3289.23,3375.79,194010],["2014-03-12",3375.79,3375.79,3245.95,3245.95,205220],["2014-03-13",3245.95,3462.35,3202.67,3419.07,235470],["2014-03-14",3462.35,3635.47,3419.07,3635.47,423000],["2014-03-17",3808.59,3851.87,3678.75,3851.87,304730],["2014-03-18",3895.14,4068.26,3808.59,3938.42,629860],["2014-03-19",3851.87,3938.42,3722.03,3808.59,534350],["2014-03-20",3851.87,3851.87,3722.03,3722.03,502910],["2014-03-21",3851.87,3895.14,3722.03,3808.59,232800],["2014-03-24",3895.14,4068.26,3895.14,4068.26,633890],["2014-03-25",4198.1,4284.66,3938.42,3981.7,803560],["2014-03-26",4068.26,4068.26,3722.03,3851.87,662840],["2014-03-27",3722.03,3895.14,3722.03,3895.14,271470],["2014-03-28",3851.87,4024.98,3851.87,3895.14,170020],["2014-03-31",3938.42,4024.98,3895.14,3895.14,313890],["2014-04-01",3895.14,3895.14,3635.47,3678.75,236170],["2014-04-02",3678.75,3722.03,3462.35,3505.63,245900],["2014-04-03",3505.63,3678.75,3505.63,3592.19,257640],["2014-04-04",3635.47,3678.75,3548.91,3592.19,137840],["2014-04-07",3592.19,3722.03,3592.19,3678.75,220590],["2014-04-08",3635.47,3851.87,3635.47,3722.03,245370],["2014-04-10",3808.59,3808.59,3678.75,3722.03,154140],["2014-04-11",3722.03,3765.31,3635.47,3678.75,110770],["2014-04-14",3678.75,3808.59,3678.75,3678.75,165630],["2014-04-15",3722.03,3722.03,3548.91,3548.91,255770],["2014-04-16",3548.91,3548.91,3332.51,3332.51,182990],["2014-04-17",3419.07,3505.63,3375.79,3419.07,141620],["2014-04-18",3419.07,3419.07,3202.67,3202.67,181860],["2014-04-21",3202.67,3202.67,2986.28,2986.28,124990],["2014-04-22",2899.72,3029.56,2813.16,3029.56,320390],["2014-04-23",3029.56,3072.84,2856.44,2856.44,139600],["2014-04-24",2813.16,2899.72,2813.16,2899.72,82920],["2014-04-25",2899.72,2943.0,2856.44,2899.72,257060],["2014-04-28",2899.72,2943.0,2769.88,2769.88,55190],["2014-04-29",2769.88,2769.88,2683.32,2726.6,47650],["2014-05-05",2683.32,2726.6,2553.48,2553.48,84180],["2014-05-06",2596.76,2596.76,2380.37,2466.93,175620],["2014-05-07",2510.2,2510.2,2380.37,2466.93,56120],["2014-05-08",2466.93,2466.93,2337.09,2337.09,181660],["2014-05-09",2207.25,2293.81,2207.25,2250.53,252230],["2014-05-12",2250.53,2250.53,2120.69,2120.69,50320],["2014-05-13",1990.85,2077.41,1990.85,1990.85,129150],["2014-05-14",1861.01,2120.69,1861.01,2120.69,159400],["2014-05-15",2120.69,2250.53,1990.85,2120.69,145180],["2014-05-16",2120.69,2207.25,2034.13,2207.25,146290],["2014-05-19",2207.25,2293.81,2120.69,2207.25,249510],["2014-05-20",2207.25,2337.09,2207.25,2337.09,264880],["2014-05-21",2423.65,2466.93,2337.09,2466.93,174130],["2014-05-22",2510.2,2596.76,2510.2,2596.76,560520],["2014-05-23",2596.76,2640.04,2510.2,2553.48,177680],["2014-05-26",2466.93,2683.32,2466.93,2683.32,212120],["2014-05-27",2726.6,2813.16,2640.04,2813.16,165280],["2014-05-28",2726.6,2813.16,2683.32,2769.88,208870],["2014-05-29",2769.88,2813.16,2640.04,2813.16,147300],["2014-05-30",2813.16,2856.44,2726.6,2813.16,171750],["2014-06-02",2813.16,2813.16,2640.04,2640.04,101780],["2014-06-03",2596.76,2726.6,2596.76,2683.32,85600],["2014-06-04",2683.32,2683.32,2553.48,2553.48,127790],["2014-06-05",2510.2,2683.32,2510.2,2683.32,50950],["2014-06-06",2726.6,2856.44,2683.32,2856.44,262880],["2014-06-09",2943.0,2986.28,2856.44,2856.44,306950],["2014-06-10",2856.44,2856.44,2726.6,2726.6,71750],["2014-06-11",2726.6,2856.44,2726.6,2813.16,39040],["2014-06-12",2813.16,2813.16,2726.6,2726.6,42490],["2014-06-13",2683.32,2813.16,2683.32,2813.16,48160],["2014-06-16",2813.16,2813.16,2726.6,2726.6,38410],["2014-06-17",2726.6,2856.44,2726.6,2813.16,59810],["2014-06-18",2813.16,2856.44,2726.6,2726.6,274090],["2014-06-19",2683.32,2813.16,2683.32,2813.16,263870],["2014-06-20",2856.44,2986.28,2856.44,2986.28,642090],["2014-06-23",2899.72,3159.4,2899.72,3116.12,360120],["2014-06-24",3072.84,3202.67,3029.56,3202.67,342460],["2014-06-25",3202.67,3289.23,3116.12,3159.4,286780],["2014-06-26",3245.95,3245.95,3159.4,3159.4,97290],["2014-06-27",3116.12,3159.4,3029.56,3159.4,69710],["2014-06-30",3072.84,3159.4,3029.56,3072.84,228520],["2014-07-01",3159.4,3202.67,3072.84,3116.12,230830],["2014-07-02",3159.4,3245.95,3116.12,3245.95,194150],["2014-07-03",3289.23,3375.79,3289.23,3375.79,426260],["2014-07-04",3462.35,3462.35,3289.23,3332.51,332110],["2014-07-07",3332.51,3462.35,3332.51,3462.35,214310],["2014-07-08",3462.35,3505.63,3419.07,3462.35,210910],["2014-07-09",3462.35,3505.63,3375.79,3419.07,256840],["2014-07-10",3462.35,3462.35,3245.95,3245.95,317990],["2014-07-11",3289.23,3375.79,3289.23,3375.79,139670],["2014-07-14",3289.23,3419.07,3289.23,3375.79,258690],["2014-07-15",3375.79,3419.07,3375.79,3375.79,80470],["2014-07-16",3419.07,3548.91,3375.79,3505.63,579760],["2014-07-17",3505.63,3722.03,3505.63,3678.75,637830],["2014-07-18",3635.47,3722.03,3592.19,3635.47,144210],["2014-07-21",3722.03,3722.03,3592.19,3592.19,317870],["2014-07-22",3635.47,3635.47,3548.91,3592.19,131180],["2014-07-23",3592.19,3635.47,3548.91,3592.19,88580],["2014-07-24",3592.19,3635.47,3548.91,3548.91,65320],["2014-07-25",3548.91,3592.19,3505.63,3505.63,125760],["2014-07-28",3505.63,3505.63,3332.51,3332.51,189070],["2014-07-29",3289.23,3375.79,3245.95,3375.79,185990],["2014-07-30",3289.23,3375.79,3289.23,3289.23,72740],["2014-07-31",3289.23,3375.79,3289.23,3332.51,171500],["2014-08-01",3332.51,3332.51,3289.23,3289.23,80880],["2014-08-04",3289.23,3332.51,3245.95,3332.51,136310],["2014-08-05",3332.51,3375.79,3332.51,3375.79,76900],["2014-08-06",3332.51,3375.79,3332.51,3332.51,81330],["2014-08-07",3332.51,3332.51,3289.23,3332.51,112050],["2014-08-08",3332.51,3548.91,3289.23,3505.63,195560],["2014-08-11",3505.63,3505.63,3375.79,3462.35,64170],["2014-08-12",3419.07,3462.35,3332.51,3419.07,95270],["2014-08-13",3419.07,3462.35,3375.79,3462.35,49610],["2014-08-14",3462.35,3548.91,3419.07,3462.35,152610],["2014-08-15",3462.35,3462.35,3419.07,3419.07,35420],["2014-08-18",3419.07,3548.91,3375.79,3462.35,103120],["2014-08-19",3548.91,3548.91,3375.79,3462.35,203220],["2014-08-20",3462.35,3505.63,3419.07,3419.07,45270],["2014-08-21",3462.35,3505.63,3419.07,3462.35,200820],["2014-08-22",3462.35,3505.63,3462.35,3462.35,77320],["2014-08-25",3462.35,3548.91,3462.35,3462.35,321860],["2014-08-26",3505.63,3678.75,3505.63,3678.75,804950],["2014-08-27",3851.87,3851.87,3722.03,3808.59,224190],["2014-08-28",3765.31,3851.87,3765.31,3808.59,255980],["2014-08-29",3765.31,3808.59,3678.75,3808.59,321230],["2014-09-03",3851.87,3895.14,3765.31,3765.31,255960],["2014-09-04",3765.31,3765.31,3678.75,3678.75,183550],["2014-09-05",3678.75,3808.59,3678.75,3808.59,156380],["2014-09-08",3851.87,3895.14,3808.59,3808.59,242390],["2014-09-09",3895.14,4068.26,3851.87,3938.42,1007610],["2014-09-10",3765.31,3895.14,3722.03,3895.14,246540],["2014-09-11",3938.42,4068.26,3938.42,4068.26,371280],["2014-09-12",4024.98,4068.26,3895.14,4068.26,418600],["2014-09-15",4068.26,4111.54,3895.14,3895.14,231880],["2014-09-16",3938.42,4024.98,3895.14,4024.98,245200],["2014-09-17",4111.54,4284.66,4111.54,4284.66,970910],["2014-09-18",4457.78,4457.78,4068.26,4154.82,293150],["2014-09-19",3981.7,4154.82,3981.7,4111.54,131470],["2014-09-22",4111.54,4198.1,3981.7,3981.7,407160],["2014-09-23",3981.7,4198.1,3981.7,4111.54,432940],["2014-09-24",4154.82,4154.82,4024.98,4068.26,193070],["2014-09-25",4068.26,4111.54,3981.7,4111.54,197940],["2014-09-26",4198.1,4198.1,4111.54,4111.54,220850],["2014-09-29",4241.38,4241.38,4154.82,4198.1,243590],["2014-09-30",4241.38,4327.94,4154.82,4327.94,226890],["2014-10-01",4327.94,4414.5,4327.94,4327.94,340050],["2014-10-02",4371.22,4630.89,4371.22,4630.89,646310],["2014-10-03",4674.17,4890.57,4630.89,4717.45,398930],["2014-10-06",4760.73,4760.73,4630.89,4674.17,275290],["2014-10-07",4674.17,4674.17,4544.34,4630.89,378050],["2014-10-08",4587.62,4674.17,4587.62,4587.62,342110],["2014-10-09",4630.89,4674.17,4587.62,4630.89,528950],["2014-10-10",4587.62,4674.17,4544.34,4630.89,165580],["2014-10-13",4630.89,4630.89,4587.62,4630.89,142000],["2014-10-14",4630.89,4630.89,4327.94,4327.94,478500],["2014-10-15",4154.82,4327.94,4024.98,4198.1,381980],["2014-10-16",4284.66,4284.66,4068.26,4068.26,219960],["2014-10-17",3938.42,4198.1,3938.42,4111.54,151300],["2014-10-20",4111.54,4198.1,4024.98,4024.98,123900],["2014-10-21",4024.98,4111.54,4024.98,4111.54,99160],["2014-10-22",4154.82,4284.66,4154.82,4241.38,177550],["2014-10-23",4241.38,4241.38,4068.26,4154.82,154570],["2014-10-24",4154.82,4154.82,4024.98,4024.98,202540],["2014-10-27",4024.98,4024.98,3938.42,3938.42,155550],["2014-10-28",4024.98,4068.26,3938.42,4024.98,165320],["2014-10-29",4024.98,4198.1,4024.98,4111.54,93610],["2014-10-30",4154.82,4154.82,4068.26,4068.26,83430],["2014-10-31",4154.82,4327.94,4111.54,4327.94,237690],["2014-11-03",4414.5,4501.06,4371.22,4501.06,155720],["2014-11-04",4457.78,4501.06,4414.5,4457.78,156490],["2014-11-05",4457.78,4457.78,4371.22,4457.78,195900],["2014-11-06",4414.5,4457.78,4371.22,4371.22,91830],["2014-11-07",4371.22,4457.78,4371.22,4371.22,73260],["2014-11-10",4457.78,4457.78,4327.94,4327.94,102260],["2014-11-11",4327.94,4457.78,4327.94,4371.22,276340],["2014-11-12",4414.5,4674.17,4414.5,4674.17,684310],["2014-11-13",4804.01,4933.85,4804.01,4890.57,578570],["2014-11-14",4804.01,5106.97,4717.45,5106.97,798400],["2014-11-17",5063.69,5323.36,5063.69,5193.53,423860],["2014-11-18",5150.25,5236.81,5020.41,5020.41,548410],["2014-11-19",4977.13,5323.36,4977.13,5193.53,1108200],["2014-11-20",5323.36,5323.36,5193.53,5236.81,293940],["2014-11-21",5323.36,5323.36,5106.97,5150.25,386120],["2014-11-24",5150.25,5150.25,4890.57,4890.57,344790],["2014-11-25",5063.69,5106.97,4977.13,5020.41,186400],["2014-11-26",5106.97,5193.53,4977.13,5063.69,300050],["2014-11-27",5106.97,5106.97,4977.13,5063.69,250580],["2014-11-28",5106.97,5280.09,5020.41,5193.53,403820],["2014-12-01",5193.53,5193.53,5020.41,5106.97,179250],["2014-12-02",5106.97,5236.81,5020.41,5150.25,290800],["2014-12-03",5150.25,5496.48,5150.25,5496.48,1127710],["2014-12-04",5669.6,5756.16,5496.48,5496.48,878330],["2014-12-05",5496.48,5626.32,5496.48,5583.04,495600],["2014-12-08",5583.04,5583.04,5366.64,5366.64,339800],["2014-12-09",5323.36,5366.64,5020.41,5106.97,668780],["2014-12-10",4890.57,5280.09,4890.57,5236.81,216360],["2014-12-11",5236.81,5323.36,5106.97,5106.97,165590],["2014-12-12",5106.97,5193.53,5106.97,5106.97,150750],["2014-12-15",5150.25,5193.53,5063.69,5106.97,301490],["2014-12-16",5150.25,5150.25,5020.41,5063.69,296030],["2014-12-17",5150.25,5150.25,4717.45,4760.73,615930],["2014-12-18",4890.57,4933.85,4804.01,4847.29,330640],["2014-12-19",4804.01,4890.57,4587.62,4587.62,251830],["2014-12-22",4674.17,4674.17,4544.34,4630.89,208390],["2014-12-23",4630.89,4674.17,4587.62,4587.62,116980],["2014-12-24",4587.62,4674.17,4544.34,4587.62,74520],["2014-12-25",4587.62,4587.62,4414.5,4457.78,94400],["2014-12-26",4414.5,4501.06,4284.66,4327.94,276590],["2014-12-29",4327.94,4327.94,4068.26,4068.26,127420],["2014-12-30",4024.98,4284.66,3938.42,4284.66,94710],["2014-12-31",4327.94,4544.34,4327.94,4544.34,207330],["2015-01-05",4674.17,4674.17,4544.34,4587.62,84410],["2015-01-06",4371.22,4674.17,4371.22,4674.17,136810],["2015-01-07",4674.17,4674.17,4544.34,4630.89,200210],["2015-01-08",4501.06,4630.89,4501.06,4501.06,48100],["2015-01-09",4544.34,4630.89,4544.34,4587.62,141580],["2015-01-12",4674.17,4674.17,4501.06,4501.06,104690],["2015-01-13",4501.06,4544.34,4457.78,4457.78,135140],["2015-01-14",4501.06,4760.73,4457.78,4717.45,456910],["2015-01-15",4760.73,4977.13,4717.45,4804.01,291910],["2015-01-16",4804.01,4977.13,4804.01,4890.57,158480],["2015-01-19",4933.85,4933.85,4717.45,4760.73,246650],["2015-01-20",4804.01,4804.01,4674.17,4717.45,172880],["2015-01-21",4717.45,4760.73,4587.62,4630.89,260570],["2015-01-22",4674.17,4717.45,4544.34,4717.45,149610],["2015-01-23",4760.73,5020.41,4760.73,4977.13,627010],["2015-01-26",4977.13,5063.69,4847.29,4933.85,118690],["2015-01-27",4847.29,4933.85,4760.73,4760.73,191620],["2015-01-28",4717.45,4890.57,4717.45,4847.29,199740],["2015-01-29",4847.29,4847.29,4717.45,4847.29,87770],["2015-01-30",4847.29,4847.29,4544.34,4674.17,236830],["2015-02-02",4674.17,4760.73,4501.06,4501.06,146490],["2015-02-03",4674.17,4674.17,4457.78,4457.78,127810],["2015-02-04",4414.5,4501.06,4414.5,4501.06,61510],["2015-02-05",4587.62,4587.62,4457.78,4457.78,32980],["2015-02-06",4544.34,4544.34,4457.78,4501.06,42320],["2015-02-09",4501.06,4501.06,4457.78,4501.06,12880],["2015-02-10",4457.78,4544.34,4457.78,4501.06,54800],["2015-02-11",4630.89,4630.89,4544.34,4587.62,24120],["2015-02-12",4674.17,4804.01,4674.17,4760.73,154400],["2015-02-13",4760.73,4804.01,4717.45,4760.73,104570],["2015-02-24",4760.73,4804.01,4717.45,4717.45,16640],["2015-02-25",4717.45,4717.45,4587.62,4630.89,113570],["2015-02-26",4717.45,4717.45,4630.89,4717.45,10720],["2015-02-27",4717.45,4760.73,4587.62,4630.89,40590],["2015-03-02",4630.89,4630.89,4544.34,4630.89,39720],["2015-03-03",4630.89,4717.45,4544.34,4717.45,59100],["2015-03-04",4760.73,5020.41,4717.45,5020.41,544010],["2015-03-05",5063.69,5063.69,4890.57,4933.85,174750],["2015-03-06",4977.13,4977.13,4847.29,4890.57,41210],["2015-03-09",4847.29,4847.29,4717.45,4760.73,87360],["2015-03-10",4717.45,4847.29,4717.45,4804.01,145660],["2015-03-11",4674.17,4847.29,4674.17,4804.01,63870],["2015-03-12",4760.73,4804.01,4674.17,4717.45,67250],["2015-03-13",4717.45,4760.73,4717.45,4760.73,20170],["2015-03-16",4717.45,4760.73,4674.17,4674.17,67080],["2015-03-17",4717.45,4717.45,4674.17,4717.45,83230],["2015-03-18",4717.45,4717.45,4674.17,4674.17,61530],["2015-03-19",4674.17,4717.45,4674.17,4674.17,101000],["2015-03-20",4674.17,4933.85,4674.17,4847.29,237730],["2015-03-23",4847.29,4890.57,4717.45,4717.45,97950],["2015-03-24",4717.45,4717.45,4587.62,4717.45,73970],["2015-03-25",4760.73,4804.01,4717.45,4717.45,51120],["2015-03-26",4717.45,4760.73,4717.45,4717.45,93010],["2015-03-27",4717.45,4760.73,4630.89,4630.89,115640],["2015-03-30",4630.89,4717.45,4544.34,4630.89,61670],["2015-03-31",4674.17,4674.17,4630.89,4630.89,53040],["2015-04-01",4630.89,4630.89,4457.78,4544.34,50560],["2015-04-02",4544.34,4587.62,4457.78,4501.06,68040],["2015-04-03",4544.34,4587.62,4501.06,4587.62,77340],["2015-04-06",4630.89,4630.89,4544.34,4544.34,45700],["2015-04-07",4501.06,4717.45,4501.06,4717.45,60920],["2015-04-08",4717.45,4804.01,4717.45,4717.45,72430],["2015-04-09",4717.45,4804.01,4717.45,4760.73,50220],["2015-04-10",4760.73,4804.01,4717.45,4760.73,85900],["2015-04-13",4760.73,4804.01,4630.89,4674.17,60930],["2015-04-14",4674.17,4674.17,4587.62,4630.89,280120],["2015-04-15",4674.17,4674.17,4587.62,4630.89,24820],["2015-04-16",4674.17,4674.17,4587.62,4630.89,58520],["2015-04-17",4674.17,4674.17,4587.62,4630.89,56160],["2015-04-20",4630.89,4630.89,4587.62,4587.62,38010],["2015-04-21",4587.62,4630.89,4544.34,4544.34,38710],["2015-04-22",4501.06,4544.34,4457.78,4544.34,81800],["2015-04-23",4501.06,4544.34,4457.78,4544.34,33410],["2015-04-24",4544.34,4544.34,4457.78,4457.78,7560],["2015-04-27",4501.06,4501.06,4414.5,4501.06,26680],["2015-05-04",4501.06,4501.06,4241.38,4327.94,99310],["2015-05-05",4327.94,4371.22,4327.94,4327.94,126190],["2015-05-06",4327.94,4327.94,4068.26,4068.26,78890],["2015-05-07",4068.26,4241.38,4068.26,4154.82,107670],["2015-05-08",4241.38,4284.66,4154.82,4154.82,24030],["2015-05-11",4198.1,4198.1,4111.54,4154.82,38740],["2015-05-12",4068.26,4154.82,4024.98,4154.82,153130],["2015-05-13",4024.98,4068.26,3938.42,4068.26,77050],["2015-05-14",3981.7,4024.98,3808.59,3808.59,198900],["2015-05-15",3851.87,3851.87,3548.91,3635.47,333230],["2015-05-18",3635.47,3635.47,3419.07,3548.91,140540],["2015-05-19",3419.07,3592.19,3375.79,3462.35,66950],["2015-05-20",3505.63,3678.75,3505.63,3678.75,96270],["2015-05-21",3851.87,3895.14,3851.87,3895.14,185770],["2015-05-22",3895.14,3981.7,3851.87,3981.7,36650],["2015-05-25",3981.7,4024.98,3895.14,3938.42,45030],["2015-05-26",3765.31,3938.42,3765.31,3938.42,139620],["2015-05-27",3808.59,4068.26,3808.59,3981.7,100870],["2015-05-28",3981.7,4068.26,3895.14,4024.98,118160],["2015-05-29",3851.87,3938.42,3851.87,3938.42,56090],["2015-06-01",3895.14,3938.42,3851.87,3895.14,16050],["2015-06-02",3895.14,3938.42,3851.87,3895.14,104850],["2015-06-03",3851.87,4024.98,3851.87,3981.7,137730],["2015-06-04",3981.7,4024.98,3938.42,4024.98,99370],["2015-06-05",4024.98,4198.1,3938.42,4111.54,195450],["2015-06-08",4241.38,4241.38,4024.98,4111.54,106820],["2015-06-09",4154.82,4154.82,3981.7,4068.26,31640],["2015-06-10",3981.7,4068.26,3938.42,4068.26,49170],["2015-06-11",4024.98,4068.26,3981.7,4068.26,52560],["2015-06-12",4198.1,4284.66,4154.82,4241.38,349810],["2015-06-15",4371.22,4414.5,4327.94,4371.22,199230],["2015-06-16",4241.38,4414.5,4241.38,4241.38,75310],["2015-06-17",4198.1,4198.1,4024.98,4154.82,186970],["2015-06-18",4111.54,4198.1,4111.54,4111.54,158220],["2015-06-19",4111.54,4154.82,4024.98,4024.98,65320],["2015-06-22",4024.98,4068.26,3895.14,3895.14,140380],["2015-06-23",3981.7,4024.98,3938.42,4024.98,46550],["2015-06-24",3938.42,4068.26,3938.42,4068.26,33220],["2015-06-25",4068.26,4068.26,3981.7,4068.26,95750],["2015-06-26",4068.26,4327.94,4068.26,4198.1,409670],["2015-06-29",4241.38,4414.5,4198.1,4414.5,349560],["2015-06-30",4327.94,4414.5,4284.66,4327.94,214460],["2015-07-01",4327.94,4327.94,4198.1,4241.38,145560],["2015-07-02",4198.1,4371.22,4198.1,4327.94,290570],["2015-07-03",4327.94,4414.5,4327.94,4414.5,116810],["2015-07-06",4414.5,4414.5,4327.94,4414.5,177930],["2015-07-07",4371.22,4717.45,4371.22,4717.45,544280],["2015-07-08",4890.57,4933.85,4630.89,4760.73,355570],["2015-07-09",4674.17,5063.69,4587.62,5063.69,955280],["2015-07-10",5193.53,5366.64,5106.97,5193.53,462020],["2015-07-13",5280.09,5280.09,5020.41,5063.69,180790],["2015-07-14",5020.41,5106.97,4890.57,5106.97,446480],["2015-07-15",5106.97,5106.97,4804.01,4847.29,605050],["2015-07-16",4847.29,4977.13,4847.29,4977.13,127260],["2015-07-17",4933.85,4977.13,4804.01,4847.29,131590],["2015-07-20",4847.29,5020.41,4804.01,4890.57,489270],["2015-07-21",4847.29,4977.13,4630.89,4890.57,220150],["2015-07-22",4630.89,4847.29,4630.89,4847.29,61360],["2015-07-23",4890.57,4890.57,4674.17,4804.01,213410],["2015-07-24",4717.45,4760.73,4674.17,4760.73,48480],["2015-07-27",4717.45,4847.29,4717.45,4847.29,254630],["2015-07-28",4804.01,4804.01,4674.17,4760.73,98230],["2015-07-29",4630.89,4760.73,4587.62,4717.45,90060],["2015-07-30",4674.17,4717.45,4587.62,4717.45,72650],["2015-07-31",4587.62,4760.73,4587.62,4587.62,130560],["2015-08-03",4501.06,4587.62,4327.94,4414.5,123620],["2015-08-04",4414.5,4457.78,4371.22,4457.78,56400],["2015-08-05",4501.06,4544.34,4457.78,4544.34,66700],["2015-08-06",4587.62,4717.45,4544.34,4544.34,236520],["2015-08-07",4501.06,4630.89,4501.06,4630.89,54040],["2015-08-10",4630.89,4630.89,4501.06,4544.34,199780],["2015-08-11",4544.34,4630.89,4544.34,4587.62,141590],["2015-08-12",4587.62,4587.62,4414.5,4501.06,98920],["2015-08-13",4414.5,4501.06,4371.22,4371.22,85910],["2015-08-14",4414.5,4414.5,4284.66,4371.22,155450],["2015-08-17",4414.5,4414.5,4241.38,4327.94,64700],["2015-08-18",4414.5,4414.5,4198.1,4327.94,33070],["2015-08-19",4284.66,4544.34,4284.66,4544.34,268110],["2015-08-20",4544.34,4544.34,4371.22,4371.22,25980],["2015-08-21",4327.94,4327.94,4068.26,4327.94,151900],["2015-08-24",4198.1,4198.1,4024.98,4024.98,248150],["2015-08-25",4024.98,4068.26,3765.31,3895.14,267760],["2015-08-26",3895.14,4154.82,3895.14,4111.54,246670],["2015-08-27",4111.54,4154.82,4111.54,4154.82,241290],["2015-08-28",4154.82,4284.66,4111.54,4284.66,210260],["2015-08-31",4284.66,4284.66,4111.54,4154.82,109800],["2015-09-01",4154.82,4154.82,4111.54,4154.82,113930],["2015-09-03",4154.82,4154.82,4111.54,4154.82,1170],["2015-09-04",4111.54,4154.82,4111.54,4154.82,10250],["2015-09-07",4111.54,4111.54,3981.7,3981.7,77540],["2015-09-08",4111.54,4111.54,3938.42,3981.7,156790],["2015-09-09",4111.54,4111.54,4024.98,4068.26,29130],["2015-09-10",3981.7,4024.98,3981.7,4024.98,20780],["2015-09-11",4024.98,4024.98,3938.42,3938.42,50630],["2015-09-14",3938.42,3981.7,3851.87,3938.42,58170],["2015-09-15",3981.7,3981.7,3765.31,3765.31,111180],["2015-09-16",3722.03,3851.87,3722.03,3808.59,41200],["2015-09-17",3895.14,3895.14,3765.31,3765.31,29970],["2015-09-18",3895.14,3895.14,3722.03,3895.14,132860],["2015-09-21",3938.42,4024.98,3851.87,4024.98,39620],["2015-09-22",4024.98,4111.54,4024.98,4024.98,153400],["2015-09-23",4024.98,4068.26,4024.98,4068.26,123950],["2015-09-24",4024.98,4154.82,4024.98,4111.54,92020],["2015-09-25",4111.54,4154.82,4111.54,4154.82,16060],["2015-09-28",4111.54,4111.54,4111.54,4111.54,89290],["2015-09-29",4111.54,4111.54,4024.98,4068.26,140150],["2015-09-30",4111.54,4111.54,4024.98,4024.98,25880],["2015-10-01",4024.98,4111.54,4024.98,4024.98,33110],["2015-10-02",4068.26,4068.26,3981.7,4024.98,5040],["2015-10-05",4024.98,4068.26,3981.7,4068.26,98410],["2015-10-06",4068.26,4154.82,4024.98,4154.82,137680],["2015-10-07",4198.1,4198.1,4068.26,4154.82,60090],["2015-10-08",4068.26,4198.1,4068.26,4154.82,23910],["2015-10-09",4154.82,4154.82,4024.98,4111.54,45830],["2015-10-12",3981.7,4154.82,3981.7,4111.54,99820],["2015-10-13",4111.54,4154.82,4024.98,4068.26,129560],["2015-10-14",4068.26,4111.54,4024.98,4111.54,27000],["2015-10-15",4111.54,4198.1,4111.54,4198.1,105150],["2015-10-16",4198.1,4241.38,4154.82,4241.38,82190],["2015-10-19",4241.38,4241.38,4154.82,4241.38,16210],["2015-10-20",4198.1,4414.5,4154.82,4327.94,191810],["2015-10-21",4327.94,4414.5,4284.66,4284.66,95530],["2015-10-22",4327.94,4371.22,4241.38,4284.66,224360],["2015-10-23",4284.66,4371.22,4198.1,4241.38,124580],["2015-10-26",4284.66,4284.66,4154.82,4198.1,107420],["2015-10-27",4111.54,4154.82,4111.54,4111.54,74800],["2015-10-28",4154.82,4154.82,4111.54,4154.82,23760],["2015-10-29",4154.82,4198.1,4068.26,4154.82,82720],["2015-10-30",4111.54,4154.82,4068.26,4068.26,77740],["2015-11-02",4111.54,4154.82,4068.26,4154.82,19760],["2015-11-03",4154.82,4154.82,4024.98,4111.54,81430],["2015-11-04",4111.54,4241.38,4068.26,4111.54,110860],["2015-11-05",4068.26,4154.82,4068.26,4154.82,68210],["2015-11-06",4111.54,4154.82,4111.54,4154.82,13170],["2015-11-09",4154.82,4198.1,4068.26,4068.26,33020],["2015-11-10",4068.26,4111.54,4024.98,4024.98,14750],["2015-11-11",4024.98,4068.26,4024.98,4024.98,13310],["2015-11-12",4068.26,4068.26,3981.7,4024.98,51000],["2015-11-13",4111.54,4111.54,3981.7,4111.54,19030],["2015-11-16",4024.98,4111.54,3981.7,3981.7,30210],["2015-11-17",4024.98,4068.26,3981.7,4024.98,5880],["2015-11-18",4068.26,4111.54,3981.7,4111.54,40610],["2015-11-19",4111.54,4111.54,4024.98,4068.26,20060],["2015-11-20",4024.98,4068.26,4024.98,4068.26,1850],["2015-11-23",4111.54,4154.82,4068.26,4111.54,127970],["2015-11-24",4111.54,4111.54,4024.98,4024.98,84760],["2015-11-25",4068.26,4068.26,4024.98,4024.98,6570],["2015-11-26",4068.26,4068.26,4024.98,4068.26,5560],["2015-11-27",4111.54,4111.54,4024.98,4068.26,40570],["2015-11-30",4068.26,4068.26,3981.7,4068.26,22380],["2015-12-01",4068.26,4068.26,3938.42,4024.98,120220],["2015-12-02",3938.42,4024.98,3938.42,3981.7,17860],["2015-12-03",4024.98,4024.98,3938.42,3981.7,23150],["2015-12-04",3981.7,4068.26,3895.14,4024.98,30870],["2015-12-07",4024.98,4024.98,3895.14,4024.98,30680],["2015-12-08",3938.42,4024.98,3895.14,3981.7,60170],["2015-12-09",3981.7,4024.98,3895.14,3895.14,37640],["2015-12-10",3895.14,3938.42,3895.14,3938.42,9440],["2015-12-11",3895.14,3981.7,3895.14,3981.7,79310],["2015-12-14",3938.42,3981.7,3895.14,3895.14,48990],["2015-12-15",3765.31,3938.42,3765.31,3938.42,32880],["2015-12-16",3851.87,3938.42,3851.87,3938.42,3520],["2015-12-17",3938.42,4024.98,3938.42,3938.42,8170],["2015-12-18",3981.7,3981.7,3938.42,3938.42,5670],["2015-12-21",3981.7,3981.7,3895.14,3981.7,2090],["2015-12-22",3981.7,3981.7,3895.14,3938.42,21370],["2015-12-23",3981.7,3981.7,3895.14,3938.42,440],["2015-12-24",3895.14,3938.42,3851.87,3851.87,12880],["2015-12-25",3851.87,3895.14,3851.87,3895.14,1200],["2015-12-28",3938.42,3938.42,3895.14,3895.14,5330],["2015-12-29",3895.14,3895.14,3808.59,3895.14,18900],["2015-12-30",3895.14,3981.7,3895.14,3938.42,102940],["2015-12-31",3938.42,4068.26,3895.14,3938.42,59590],["2016-01-04",4024.98,4024.98,3895.14,3981.7,25240],["2016-01-05",4024.98,4024.98,3895.14,3938.42,17170],["2016-01-06",3895.14,3938.42,3895.14,3938.42,21630],["2016-01-07",3938.42,3981.7,3851.87,3851.87,50060],["2016-01-08",3895.14,3895.14,3765.31,3851.87,32090],["2016-01-11",3765.31,3851.87,3765.31,3808.59,23010],["2016-01-12",3808.59,3895.14,3722.03,3895.14,33870],["2016-01-13",3851.87,3938.42,3808.59,3808.59,27690],["2016-01-14",3808.59,3895.14,3808.59,3895.14,3060],["2016-01-15",3895.14,3895.14,3808.59,3808.59,7090],["2016-01-18",3765.31,3851.87,3548.91,3548.91,63410],["2016-01-19",3548.91,3635.47,3548.91,3548.91,28520],["2016-01-20",3592.19,3635.47,3548.91,3548.91,109640],["2016-01-21",3548.91,3592.19,3332.51,3548.91,26670],["2016-01-22",3419.07,3765.31,3419.07,3765.31,133420],["2016-01-25",3635.47,3938.42,3635.47,3895.14,105660],["2016-01-26",3851.87,3981.7,3765.31,3851.87,193320],["2016-01-27",3851.87,3938.42,3851.87,3938.42,70800],["2016-01-28",3851.87,3938.42,3851.87,3895.14,7310],["2016-01-29",3895.14,3938.42,3895.14,3938.42,130],["2016-02-01",3851.87,3895.14,3722.03,3722.03,16800],["2016-02-02",3895.14,3895.14,3722.03,3851.87,8560],["2016-02-03",3851.87,3938.42,3851.87,3895.14,64790],["2016-02-04",3938.42,3981.7,3851.87,3981.7,61440],["2016-02-05",3938.42,4111.54,3938.42,4024.98,55150],["2016-02-15",4024.98,4068.26,3938.42,4068.26,71040],["2016-02-16",4068.26,4111.54,4024.98,4111.54,86520],["2016-02-17",4111.54,4327.94,4111.54,4284.66,272190],["2016-02-18",4327.94,4327.94,4198.1,4284.66,5040],["2016-02-19",4284.66,4284.66,4154.82,4241.38,13500],["2016-02-22",4154.82,4327.94,4154.82,4327.94,79000],["2016-02-23",4327.94,4327.94,4154.82,4241.38,67080],["2016-02-24",4241.38,4284.66,4154.82,4284.66,111400],["2016-02-25",4284.66,4414.5,4284.66,4327.94,340050],["2016-02-26",4371.22,4371.22,4284.66,4371.22,126530],["2016-02-29",4371.22,4414.5,4241.38,4241.38,71340],["2016-03-01",4327.94,4327.94,4154.82,4284.66,20260],["2016-03-02",4241.38,4371.22,4241.38,4371.22,159610],["2016-03-03",4371.22,4371.22,4284.66,4327.94,112720],["2016-03-04",4241.38,4327.94,4241.38,4284.66,1650],["2016-03-07",4198.1,4327.94,4198.1,4198.1,4860],["2016-03-08",4198.1,4241.38,4111.54,4198.1,23160],["2016-03-09",4198.1,4198.1,4111.54,4198.1,15490],["2016-03-10",4241.38,4241.38,4198.1,4198.1,27080],["2016-03-11",4198.1,4284.66,4111.54,4284.66,80610],["2016-03-14",4327.94,4327.94,4154.82,4284.66,1570],["2016-03-15",4198.1,4241.38,4154.82,4198.1,12210],["2016-03-16",4198.1,4241.38,4111.54,4198.1,4570],["2016-03-17",4198.1,4327.94,4198.1,4327.94,227750],["2016-03-18",4284.66,4414.5,4284.66,4371.22,205280],["2016-03-21",4371.22,4371.22,4241.38,4327.94,19080],["2016-03-22",4198.1,4284.66,4198.1,4198.1,16050],["2016-03-23",4198.1,4284.66,4111.54,4241.38,82550],["2016-03-24",4241.38,4241.38,4154.82,4154.82,7030],["2016-03-25",4154.82,4198.1,4111.54,4198.1,75550],["2016-03-28",4241.38,4241.38,4111.54,4241.38,49630],["2016-03-29",4111.54,4154.82,4111.54,4111.54,5910],["2016-03-30",4068.26,4154.82,3981.7,3981.7,148990],["2016-03-31",3981.7,4111.54,3851.87,3981.7,133950],["2016-04-01",3981.7,4111.54,3895.14,4068.26,736090],["2016-04-04",4068.26,4154.82,4068.26,4154.82,323980],["2016-04-05",4154.82,4241.38,4154.82,4154.82,189230],["2016-04-06",4154.82,4284.66,4154.82,4241.38,94490],["2016-04-07",4241.38,4327.94,4068.26,4198.1,11360],["2016-04-08",4198.1,4284.66,4154.82,4241.38,63180],["2016-04-11",4198.1,4198.1,4111.54,4111.54,21990],["2016-04-12",4111.54,4111.54,3895.14,3981.7,44290],["2016-04-13",4024.98,4198.1,3981.7,4198.1,410130],["2016-04-14",4241.38,4241.38,4154.82,4198.1,21250],["2016-04-15",4198.1,4241.38,4111.54,4198.1,62430],["2016-04-19",4154.82,4154.82,4068.26,4154.82,1480],["2016-04-20",4068.26,4154.82,4068.26,4068.26,12740],["2016-04-21",4068.26,4198.1,4024.98,4024.98,1400],["2016-04-22",4024.98,4154.82,4024.98,4154.82,24120],["2016-04-25",4198.1,4241.38,4111.54,4154.82,11400],["2016-04-26",4068.26,4111.54,4068.26,4111.54,3920],["2016-04-27",4111.54,4111.54,3981.7,4068.26,4890],["2016-04-28",3981.7,4068.26,3981.7,4068.26,11020],["2016-04-29",3981.7,4068.26,3981.7,4068.26,4400],["2016-05-04",3981.7,4068.26,3938.42,4024.98,48160],["2016-05-05",3981.7,4024.98,3895.14,4024.98,33220],["2016-05-06",3938.42,4068.26,3938.42,3981.7,18010],["2016-05-09",4154.82,4154.82,3981.7,4111.54,10200],["2016-05-10",3981.7,4024.98,3938.42,3938.42,21900],["2016-05-11",3938.42,4024.98,3938.42,3938.42,26510],["2016-05-12",3981.7,3981.7,3938.42,3938.42,8010],["2016-05-13",3938.42,4024.98,3851.87,3981.7,52640],["2016-05-16",3981.7,3981.7,3895.14,3981.7,2110],["2016-05-17",3981.7,4024.98,3895.14,3981.7,9830],["2016-05-18",3938.42,3981.7,3938.42,3981.7,19500],["2016-05-19",3895.14,3938.42,3895.14,3938.42,32730],["2016-05-20",3938.42,3938.42,3895.14,3895.14,6000],["2016-05-23",3981.7,3981.7,3808.59,3938.42,12620],["2016-05-24",3895.14,3895.14,3895.14,3895.14,1960],["2016-05-25",3895.14,3895.14,3851.87,3895.14,3950],["2016-05-26",3851.87,3851.87,3808.59,3851.87,8330],["2016-05-27",3938.42,4024.98,3938.42,3981.7,5950],["2016-05-30",3981.7,4024.98,3938.42,3981.7,14380],["2016-05-31",3981.7,3981.7,3851.87,3895.14,8210],["2016-06-01",3895.14,3938.42,3895.14,3895.14,19300],["2016-06-02",3895.14,3895.14,3851.87,3895.14,19310],["2016-06-03",3981.7,3981.7,3895.14,3895.14,2810],["2016-06-06",3851.87,3895.14,3851.87,3895.14,230],["2016-06-07",3895.14,3895.14,3895.14,3895.14,12010],["2016-06-08",3938.42,3938.42,3895.14,3895.14,19050],["2016-06-09",3851.87,3938.42,3851.87,3938.42,33760],["2016-06-10",3895.14,3938.42,3808.59,3938.42,12030],["2016-06-13",3938.42,3938.42,3938.42,3938.42,1000],["2016-06-14",3895.14,3895.14,3851.87,3895.14,7040],["2016-06-15",3938.42,3938.42,3851.87,3938.42,1430],["2016-06-16",3895.14,3895.14,3851.87,3895.14,12040],["2016-06-17",3895.14,3895.14,3851.87,3895.14,25340],["2016-06-20",3938.42,3938.42,3765.31,3895.14,12980],["2016-06-21",3808.59,3895.14,3808.59,3895.14,2400],["2016-06-22",3851.87,3895.14,3808.59,3895.14,7370],["2016-06-23",3851.87,3895.14,3765.31,3851.87,6640],["2016-06-24",3808.59,3895.14,3722.03,3808.59,29120],["2016-06-27",3808.59,3808.59,3722.03,3722.03,2100],["2016-06-28",3722.03,3851.87,3722.03,3808.59,19140],["2016-06-29",3808.59,3851.87,3722.03,3808.59,9720],["2016-06-30",3678.75,3808.59,3678.75,3808.59,1020],["2016-07-01",3808.59,3808.59,3722.03,3808.59,1620],["2016-07-04",3808.59,3981.7,3808.59,3981.7,74300],["2016-07-05",4068.26,4154.82,4068.26,4111.54,166390],["2016-07-06",4111.54,4154.82,4024.98,4111.54,26010],["2016-07-07",3981.7,4024.98,3938.42,3938.42,30160],["2016-07-08",4024.98,4024.98,3808.59,3938.42,53950],["2016-07-11",3938.42,3981.7,3808.59,3851.87,16370],["2016-07-12",3938.42,4111.54,3765.31,4111.54,102600],["2016-07-13",4154.82,4241.38,4111.54,4198.1,262880],["2016-07-14",4241.38,4241.38,3981.7,3981.7,27310],["2016-07-15",4068.26,4111.54,4024.98,4111.54,72950],["2016-07-18",4111.54,4111.54,4024.98,4024.98,25080],["2016-07-19",4068.26,4154.82,3981.7,4068.26,78900],["2016-07-20",4068.26,4068.26,4024.98,4024.98,11450],["2016-07-21",4024.98,4024.98,3981.7,4024.98,5770],["2016-07-22",3938.42,4068.26,3938.42,4068.26,119880],["2016-07-25",4154.82,4198.1,4068.26,4154.82,176930],["2016-07-26",4154.82,4198.1,4111.54,4198.1,92770],["2016-07-27",4198.1,4284.66,4198.1,4284.66,51070],["2016-07-28",4284.66,4501.06,4284.66,4501.06,163510],["2016-07-29",4587.62,4674.17,4457.78,4544.34,202060],["2016-08-01",4544.34,4544.34,4457.78,4544.34,820],["2016-08-02",4544.34,4544.34,4284.66,4284.66,2247099],["2016-08-03",4284.66,4457.78,4284.66,4284.66,80170],["2016-08-04",4284.66,4544.34,4284.66,4284.66,19710],["2016-08-05",4371.22,4501.06,4327.94,4457.78,11110],["2016-08-08",4457.78,4587.62,4371.22,4457.78,61030],["2016-08-09",4501.06,4501.06,4457.78,4501.06,32350],["2016-08-10",4501.06,4630.89,4501.06,4630.89,40930],["2016-08-11",4630.89,4717.45,4544.34,4630.89,2760],["2016-08-12",4630.89,4630.89,4544.34,4630.89,6100],["2016-08-15",4501.06,4587.62,4501.06,4587.62,53210],["2016-08-16",4544.34,4544.34,4414.5,4544.34,21710],["2016-08-17",4414.5,4501.06,4414.5,4501.06,3210],["2016-08-18",4501.06,4501.06,4414.5,4501.06,5770],["2016-08-19",4501.06,4544.34,4414.5,4501.06,2610],["2016-08-22",4544.34,4544.34,4544.34,4544.34,160],["2016-08-23",4457.78,4501.06,4327.94,4327.94,1060],["2016-08-24",4371.22,4501.06,4327.94,4457.78,7670],["2016-08-25",4414.5,4501.06,4327.94,4457.78,4490],["2016-08-26",4457.78,4457.78,4457.78,4457.78,2000],["2016-08-29",4284.66,4327.94,4284.66,4327.94,1450],["2016-08-30",4327.94,4371.22,4327.94,4371.22,20],["2016-08-31",4284.66,4371.22,4284.66,4371.22,25200],["2016-09-01",4327.94,4587.62,4327.94,4587.62,33420],["2016-09-05",4630.89,4890.57,4587.62,4630.89,2690],["2016-09-06",4674.17,4674.17,4587.62,4630.89,9600],["2016-09-07",4674.17,4674.17,4587.62,4587.62,40],["2016-09-08",4457.78,4630.89,4414.5,4630.89,19730],["2016-09-09",4587.62,4630.89,4587.62,4630.89,600],["2016-09-12",4392.86,4890.57,4392.86,4847.29,13920],["2016-09-13",4847.29,4847.29,4630.89,4760.73,19050],["2016-09-14",4760.73,4760.73,4630.89,4717.45,9650],["2016-09-15",4674.17,4717.45,4501.06,4674.17,260],["2016-09-16",4674.17,4674.17,4630.89,4674.17,520],["2016-09-19",4674.17,4674.17,4457.78,4652.53,230],["2016-09-20",4652.53,4674.17,4479.42,4630.89,250],["2016-09-21",4604.32,4942.87,4604.32,4920.3,48930],["2016-09-22",5213.72,5213.72,4739.74,5055.73,19560],["2016-09-23",5055.73,5055.73,5055.73,5055.73,10],["2016-09-26",5055.73,5055.73,4830.02,4965.44,14010],["2016-09-27",4965.44,5010.58,4830.02,4965.44,15140],["2016-09-28",4965.44,5100.87,4965.44,5055.73,8420],["2016-09-29",4965.44,5100.87,4965.44,5055.73,5900],["2016-09-30",5055.73,5394.28,5055.73,5100.87,45700],["2016-10-03",5326.57,5416.85,5146.01,5281.43,116750],["2016-10-04",5326.57,5371.71,5236.29,5326.57,69200],["2016-10-05",5326.57,5371.71,5191.15,5191.15,4940],["2016-10-06",5191.15,5371.71,5191.15,5326.57,2150],["2016-10-07",5371.71,5371.71,5123.44,5281.43,17520],["2016-10-10",5281.43,5326.57,5055.73,5236.29,23600],["2016-10-11",5191.15,5236.29,5100.87,5236.29,14760],["2016-10-12",5100.87,5236.29,5100.87,5236.29,120],["2016-10-13",5055.73,5281.43,5055.73,5258.86,26940],["2016-10-14",5326.57,5371.71,5123.44,5258.86,18120],["2016-10-17",5281.43,5461.99,5281.43,5371.71,88370],["2016-10-18",5371.71,5371.71,5371.71,5371.71,1370],["2016-10-19",5416.85,5416.85,5326.57,5371.71,2800],["2016-10-20",5416.85,5416.85,5146.01,5371.71,31990],["2016-10-21",5146.01,5146.01,5010.58,5010.58,95950],["2016-10-24",4739.74,5010.58,4739.74,5010.58,11600],["2016-10-25",5010.58,5191.15,5010.58,5191.15,1240],["2016-10-26",5191.15,5191.15,4830.02,5191.15,30020],["2016-10-27",5213.72,5213.72,4875.16,5168.58,6970],["2016-10-28",4830.02,5146.01,4830.02,5146.01,60],["2016-10-31",5146.01,5146.01,5146.01,5146.01,20],["2016-11-01",5146.01,5146.01,4807.45,5100.87,6160],["2016-11-02",4830.02,5146.01,4762.31,4762.31,4960],["2016-11-03",5010.58,5010.58,4514.04,4965.44,12320],["2016-11-04",4965.44,4965.44,4920.3,4920.3,80],["2016-11-07",4920.3,4920.3,4649.46,4649.46,12810],["2016-11-08",4920.3,4965.44,4784.88,4920.3,11220],["2016-11-09",5258.86,5258.86,4604.32,4920.3,14100],["2016-11-10",4965.44,5146.01,4649.46,4920.3,17350],["2016-11-11",4784.88,5100.87,4762.31,4920.3,9340],["2016-11-14",5078.3,5078.3,4694.6,5055.73,80],["2016-11-15",4717.17,4965.44,4717.17,4965.44,1360],["2016-11-16",4920.3,4920.3,4694.6,4920.3,100],["2016-11-17",4920.3,4920.3,4920.3,4920.3,10],["2016-11-18",4694.6,4920.3,4649.46,4920.3,520],["2016-11-21",4649.46,4920.3,4649.46,4920.3,1630],["2016-11-22",4920.3,4920.3,4920.3,4920.3,0],["2016-11-23",4920.3,4920.3,4649.46,4897.73,380],["2016-11-24",4897.73,4897.73,4604.32,4875.16,7200],["2016-11-25",4852.59,4875.16,4852.59,4875.16,100],["2016-11-28",4875.16,4965.44,4830.02,4942.87,1290],["2016-11-29",4942.87,5146.01,4739.74,4965.44,6900],["2016-11-30",4965.44,4965.44,4626.89,4920.3,8800],["2016-12-01",4604.32,4875.16,4604.32,4875.16,400],["2016-12-02",4559.18,4875.16,4559.18,4875.16,8100],["2016-12-05",4604.32,4830.02,4604.32,4807.45,80],["2016-12-06",4514.04,4807.45,4514.04,4784.88,640],["2016-12-07",4807.45,4807.45,4536.61,4739.74,30],["2016-12-08",4920.3,4965.44,4468.9,4920.3,110],["2016-12-09",4649.46,5123.44,4649.46,5123.44,18350],["2016-12-12",5123.44,5123.44,4784.88,4784.88,630],["2016-12-13",5078.3,5078.3,4514.04,4514.04,4200],["2016-12-14",4694.6,4694.6,4514.04,4626.89,8930],["2016-12-15",4875.16,4875.16,4559.18,4739.74,50],["2016-12-16",5010.58,5010.58,4514.04,4717.17,90],["2016-12-19",4514.04,4920.3,4514.04,4694.6,6320],["2016-12-20",4559.18,5010.58,4514.04,5010.58,16260],["2016-12-21",5010.58,5010.58,4694.6,4965.44,5000],["2016-12-22",4988.01,4988.01,4672.03,4942.87,100],["2016-12-23",4649.46,4942.87,4604.32,4604.32,5790],["2016-12-26",4920.3,4920.3,4920.3,4920.3,10],["2016-12-27",4965.44,4965.44,4581.75,4830.02,640],["2016-12-28",4505.01,4784.88,4505.01,4784.88,1110],["2016-12-29",4784.88,4784.88,4784.88,4784.88,0],["2016-12-30",4784.88,4784.88,4495.98,4739.74,3820],["2017-01-03",5055.73,5055.73,4432.79,4717.17,3120],["2017-01-04",4514.04,5033.15,4514.04,4830.02,11680],["2017-01-05",4694.6,4875.16,4649.46,4694.6,4690],["2017-01-06",4965.44,4965.44,4559.18,4649.46,1950],["2017-01-09",4784.88,4784.88,4514.04,4784.88,510],["2017-01-10",4830.02,4965.44,4626.89,4807.45,1440],["2017-01-11",4626.89,4784.88,4626.89,4784.88,2120],["2017-01-12",4739.74,4875.16,4739.74,4875.16,7120],["2017-01-13",4694.6,4965.44,4694.6,4897.73,5940],["2017-01-16",4784.88,4784.88,4784.88,4784.88,10],["2017-01-17",4830.02,4830.02,4649.46,4784.88,120],["2017-01-18",4762.31,4784.88,4762.31,4784.88,110],["2017-01-19",4784.88,4784.88,4784.88,4784.88,0],["2017-01-20",4649.46,5010.58,4514.04,5010.58,9990],["2017-01-23",4965.44,5349.14,4965.44,4965.44,2730],["2017-01-24",5281.43,5281.43,5146.01,5146.01,120],["2017-01-25",4965.44,5100.87,4965.44,5100.87,6040],["2017-02-02",5416.85,5416.85,4965.44,5236.29,11860],["2017-02-03",5281.43,5281.43,4920.3,5146.01,10350],["2017-02-06",5191.15,5191.15,4897.73,5100.87,3240],["2017-02-07",5055.73,5055.73,5055.73,5055.73,110],["2017-02-08",5100.87,5100.87,5100.87,5100.87,10],["2017-02-09",5100.87,5146.01,4875.16,4920.3,48980],["2017-02-10",4762.31,5191.15,4762.31,5123.44,71200],["2017-02-13",5123.44,5416.85,5123.44,5191.15,69150],["2017-02-14",5191.15,5416.85,5191.15,5236.29,26920],["2017-02-15",5281.43,5326.57,5146.01,5304.0,12470],["2017-02-16",5281.43,5281.43,5100.87,5258.86,3370],["2017-02-17",5281.43,5281.43,5281.43,5281.43,20],["2017-02-20",5010.58,5597.41,5010.58,5371.71,13480],["2017-02-21",5371.71,5416.85,5371.71,5416.85,21560],["2017-02-22",5461.99,5597.41,5416.85,5597.41,65970],["2017-02-23",5642.55,5642.55,5597.41,5597.41,28580],["2017-02-24",5732.83,5732.83,5461.99,5552.27,51870],["2017-02-27",5642.55,5642.55,5507.13,5507.13,3110],["2017-02-28",5642.55,5642.55,5416.85,5507.13,840],["2017-03-01",5642.55,5642.55,5642.55,5642.55,70],["2017-03-02",5642.55,5642.55,5642.55,5642.55,0],["2017-03-03",5642.55,5642.55,5326.57,5416.85,1750],["2017-03-06",5642.55,5642.55,5597.41,5597.41,30],["2017-03-07",5326.57,5552.27,5326.57,5416.85,4160],["2017-03-08",5416.85,5642.55,5416.85,5642.55,5050],["2017-03-09",5304.0,5597.41,5304.0,5552.27,3000],["2017-03-10",5642.55,5642.55,5597.41,5642.55,3520],["2017-03-13",5642.55,5642.55,5642.55,5642.55,0],["2017-03-14",5416.85,5597.41,5326.57,5597.41,4990],["2017-03-15",5868.25,5868.25,5868.25,5868.25,20],["2017-03-16",5461.99,5868.25,5461.99,5732.83,1090],["2017-03-17",6093.95,6093.95,5777.97,5777.97,240],["2017-03-20",5461.99,5777.97,5416.85,5777.97,14870],["2017-03-21",5461.99,5710.26,5461.99,5687.69,1200],["2017-03-22",5416.85,5597.41,5326.57,5552.27,5980],["2017-03-23",5552.27,5552.27,5552.27,5552.27,10],["2017-03-24",5507.13,5868.25,5507.13,5597.41,7120],["2017-03-27",5507.13,5597.41,5304.0,5507.13,1270],["2017-03-28",5326.57,5597.41,5304.0,5507.13,15030],["2017-03-29",5461.99,5507.13,5416.85,5507.13,3940],["2017-03-30",5507.13,5552.27,5461.99,5507.13,15890],["2017-03-31",5507.13,5507.13,5326.57,5507.13,5750],["2017-04-03",5823.11,5823.11,5416.85,5507.13,10070],["2017-04-04",5732.83,5777.97,5371.71,5416.85,4290],["2017-04-05",5507.13,5507.13,5236.29,5461.99,690],["2017-04-07",5777.97,5777.97,5281.43,5416.85,5110],["2017-04-10",5642.55,5642.55,5371.71,5642.55,4560],["2017-04-11",5304.0,5461.99,5304.0,5461.99,440],["2017-04-12",5168.58,5416.85,5146.01,5416.85,5010],["2017-04-13",5416.85,5507.13,5416.85,5507.13,1400],["2017-04-14",5507.13,5507.13,5507.13,5507.13,0],["2017-04-17",5507.13,5868.25,5191.15,5507.13,350],["2017-04-18",5146.01,5461.99,5146.01,5416.85,3130],["2017-04-19",5461.99,5461.99,5461.99,5461.99,10],["2017-04-20",5461.99,5461.99,5461.99,5461.99,0],["2017-04-21",5191.15,5416.85,5191.15,5416.85,9020],["2017-04-24",5461.99,5461.99,5416.85,5416.85,20],["2017-04-25",5394.28,5394.28,5394.28,5394.28,170],["2017-04-26",5394.28,5394.28,5078.3,5078.3,1330],["2017-04-27",5078.3,5416.85,5078.3,5191.15,3360],["2017-04-28",5416.85,5416.85,5146.01,5191.15,1170],["2017-05-03",5552.27,5552.27,5552.27,5552.27,10],["2017-05-04",5642.55,5642.55,5461.99,5461.99,30],["2017-05-05",5326.57,5326.57,5236.29,5236.29,7070],["2017-05-08",5461.99,5461.99,5461.99,5461.99,10],["2017-05-09",5100.87,5416.85,5100.87,5416.85,7070],["2017-05-10",5123.44,5416.85,5100.87,5416.85,25030],["2017-05-11",5416.85,5416.85,5146.01,5326.57,15080],["2017-05-12",5326.57,5326.57,5100.87,5281.43,3740],["2017-05-15",5191.15,5326.57,5191.15,5326.57,13600],["2017-05-16",5281.43,5687.69,5281.43,5416.85,23530],["2017-05-17",5416.85,5597.41,5416.85,5507.13,91340],["2017-05-18",5507.13,5777.97,5507.13,5552.27,28760],["2017-05-19",5552.27,5868.25,5552.27,5732.83,130160],["2017-05-22",5732.83,5913.39,5732.83,5800.54,90890],["2017-05-23",5823.11,6093.95,5800.54,5823.11,82780],["2017-05-24",5823.11,6071.38,5823.11,6071.38,85840],["2017-05-25",6093.95,6229.38,5958.53,6071.38,46720],["2017-05-26",6116.52,6139.09,6003.67,6093.95,15740],["2017-05-29",6116.52,6139.09,5868.25,6093.95,32210],["2017-05-30",6093.95,6093.95,6071.38,6093.95,3560],["2017-05-31",5845.68,6048.81,5777.97,5868.25,23850],["2017-06-01",5868.25,5868.25,5868.25,5868.25,300],["2017-06-02",5868.25,5868.25,5868.25,5868.25,10220],["2017-06-05",5868.25,6093.95,5823.11,5958.53,20300],["2017-06-06",6048.81,6048.81,5823.11,5868.25,2230],["2017-06-07",6003.67,6093.95,5777.97,5913.39,42810],["2017-06-08",6093.95,6093.95,5777.97,5913.39,3510],["2017-06-09",6048.81,6048.81,5823.11,5868.25,5560],["2017-06-12",5868.25,5868.25,5868.25,5868.25,4820],["2017-06-13",5868.25,5868.25,5868.25,5868.25,1500],["2017-06-14",5868.25,5868.25,5732.83,5868.25,3020],["2017-06-15",5868.25,5868.25,5800.54,5868.25,3450],["2017-06-16",5868.25,5868.25,5868.25,5868.25,230],["2017-06-19",5868.25,5868.25,5777.97,5777.97,2180],["2017-06-20",5777.97,5777.97,5642.55,5777.97,3810],["2017-06-21",5755.4,5777.97,5755.4,5777.97,2060],["2017-06-22",5777.97,5777.97,5777.97,5777.97,2500],["2017-06-23",5755.4,5777.97,5642.55,5777.97,3450],["2017-06-26",5777.97,5777.97,5461.99,5755.4,4030],["2017-06-27",5862.3,5932.09,5815.78,5862.3,10030],["2017-06-28",5978.62,6234.51,5862.3,6094.93,89820],["2017-06-29",6281.04,6281.04,6141.46,6234.51,25910],["2017-06-30",6281.04,6513.67,6048.41,6094.93,31630],["2017-07-03",6094.93,6234.51,6001.88,6234.51,45140],["2017-07-04",6281.04,6281.04,6141.46,6234.51,68420],["2017-07-05",6327.56,6560.2,6234.51,6560.2,42570],["2017-07-06",6746.3,6978.93,6653.25,6839.35,35040],["2017-07-07",7281.35,7281.35,6932.41,7258.09,84700],["2017-07-10",7258.09,7304.62,6978.93,7258.09,24200],["2017-07-11",6839.35,7165.04,6839.35,6978.93,7450],["2017-07-12",6978.93,7118.51,6792.83,7025.46,15070],["2017-07-13",6978.93,7071.98,6746.3,6746.3,15430],["2017-07-14",7025.46,7025.46,6746.3,6792.83,30600],["2017-07-17",7025.46,7025.46,6699.77,6816.09,5120],["2017-07-18",6955.67,6955.67,6606.72,6885.88,6510],["2017-07-19",6885.88,6978.93,6467.14,6746.3,17050],["2017-07-20",7025.46,7025.46,6746.3,6932.41,7250],["2017-07-21",7211.56,7211.56,6560.2,6560.2,65180],["2017-07-24",6885.88,6885.88,6374.09,6653.25,18200],["2017-07-25",6792.83,6885.88,6513.67,6792.83,11730],["2017-07-26",6839.35,6839.35,6420.62,6699.77,26560],["2017-07-27",6792.83,6792.83,6699.77,6792.83,45190],["2017-07-28",6792.83,6978.93,6606.72,6769.56,23540],["2017-07-31",6560.2,6746.3,6560.2,6746.3,59480],["2017-08-01",6746.3,6746.3,6560.2,6699.77,48060],["2017-08-02",6699.77,6699.77,6467.14,6606.72,38140],["2017-08-03",6606.72,6699.77,6513.67,6653.25,36730],["2017-08-04",6676.51,6885.88,6560.2,6885.88,58880],["2017-08-07",7258.09,7351.14,7211.56,7351.14,290770],["2017-08-08",7583.77,7862.93,7583.77,7862.93,356410],["2017-08-09",7909.46,8095.56,7769.88,7862.93,168010],["2017-08-10",7583.77,7723.35,7327.88,7327.88,232270],["2017-08-11",7444.19,7839.67,7397.67,7630.3,146440],["2017-08-14",7630.3,7886.19,7537.25,7676.83,150650],["2017-08-15",7862.93,7862.93,7583.77,7607.04,124000],["2017-08-16",7607.04,7630.3,7444.19,7607.04,101960],["2017-08-17",7630.3,7630.3,7351.14,7444.19,108670],["2017-08-18",7211.56,7583.77,7118.51,7583.77,96150],["2017-08-21",7700.09,7700.09,7258.09,7258.09,86440],["2017-08-22",7444.19,7583.77,7258.09,7444.19,86650],["2017-08-23",7025.46,7444.19,7025.46,7165.04,98680],["2017-08-24",7397.67,7397.67,7165.04,7211.56,98220],["2017-08-25",7397.67,7397.67,6978.93,7165.04,142170],["2017-08-28",7351.14,7351.14,7071.98,7071.98,98720],["2017-08-29",7025.46,7118.51,6932.41,7025.46,125400],["2017-08-30",7351.14,7351.14,6978.93,7071.98,102970],["2017-08-31",7165.04,7211.56,7071.98,7165.04,109560],["2017-09-01",7304.62,7304.62,7071.98,7258.09,103230],["2017-09-05",7258.09,7258.09,6932.41,6932.41,92500],["2017-09-06",7165.04,7211.56,6978.93,7165.04,98690],["2017-09-07",7211.56,7211.56,7071.98,7071.98,142090],["2017-09-08",7048.72,7258.09,7048.72,7211.56,92870],["2017-09-11",7071.98,7258.09,6839.35,7165.04,90780],["2017-09-12",7165.04,7165.04,7118.51,7118.51,90540],["2017-09-13",7025.46,7211.56,6932.41,6932.41,128480],["2017-09-14",7165.04,7165.04,6978.93,7118.51,88020],["2017-09-15",7444.19,7444.19,7025.46,7118.51,95970],["2017-09-18",7071.98,7165.04,7071.98,7118.51,114490],["2017-09-19",7258.09,7258.09,6978.93,7118.51,145120],["2017-09-20",6909.14,7165.04,6909.14,7071.98,94770],["2017-09-21",6978.93,7071.98,6885.88,6885.88,102920],["2017-09-22",7071.98,7071.98,6885.88,6978.93,87310],["2017-09-25",6932.41,6978.93,6885.88,6885.88,92400],["2017-09-26",6932.41,6955.67,6746.3,6932.41,97380],["2017-09-27",6978.93,6978.93,6885.88,6978.93,80630],["2017-09-28",7165.04,7165.04,6839.35,6978.93,86960],["2017-09-29",6746.3,6978.93,6746.3,6932.41,80350],["2017-10-02",6769.56,6932.41,6769.56,6792.83,94400],["2017-10-03",6699.77,6885.88,6699.77,6885.88,81380],["2017-10-04",6885.88,6885.88,6606.72,6792.83,82030],["2017-10-05",6792.83,6885.88,6792.83,6839.35,80840],["2017-10-06",6839.35,6839.35,6653.25,6699.77,95950],["2017-10-09",6653.25,6932.41,6583.46,6746.3,96840],["2017-10-10",6746.3,6839.35,6746.3,6839.35,80420],["2017-10-11",6699.77,6816.09,6606.72,6769.56,81140],["2017-10-12",6816.09,6978.93,6792.83,6955.67,263040],["2017-10-13",6885.88,6978.93,6653.25,6653.25,86510],["2017-10-16",6583.46,6978.93,6583.46,6932.41,86940],["2017-10-17",6932.41,6932.41,6560.2,6653.25,107300],["2017-10-18",6885.88,6885.88,6653.25,6839.35,84220],["2017-10-19",6932.41,6932.41,6560.2,6792.83,84090],["2017-10-20",6583.46,6816.09,6583.46,6816.09,88130],["2017-10-23",6792.83,6792.83,6513.67,6606.72,87130],["2017-10-24",6746.3,6746.3,6513.67,6653.25,5690],["2017-10-25",6723.04,6723.04,6560.2,6653.25,2310],["2017-10-26",6723.04,6723.04,6560.2,6699.77,14010],["2017-10-27",6606.72,6676.51,6606.72,6676.51,40],["2017-10-30",6676.51,6676.51,6513.67,6606.72,24750],["2017-10-31",6606.72,6606.72,6187.99,6187.99,5380],["2017-11-01",6467.14,6490.41,6467.14,6467.14,2500],["2017-11-02",6790.5,6790.5,6741.65,6741.65,3160],["2017-11-03",6301.98,6692.8,6277.55,6643.94,4390],["2017-11-06",6595.09,6643.94,6204.27,6570.66,9870],["2017-11-07",6155.42,6497.39,6130.99,6155.42,31120],["2017-11-08",6008.86,6301.98,6008.86,6155.42,12430],["2017-11-09",6228.7,6228.7,5984.43,6228.7,190],["2017-11-10",6228.7,6228.7,6228.7,6228.7,4270],["2017-11-13",6008.86,6204.27,6008.86,6204.27,4930],["2017-11-14",6204.27,6204.27,5935.58,6106.57,230],["2017-11-15",6106.57,6253.12,6106.57,6155.42,2330],["2017-11-16",6155.42,6301.98,6155.42,6155.42,4810],["2017-11-17",6204.27,6228.7,5911.16,6204.27,16570],["2017-11-20",6204.27,6253.12,6008.86,6204.27,10920],["2017-11-21",6179.84,6204.27,5960.01,5960.01,10530],["2017-11-22",5960.01,6106.57,5911.16,6057.71,3710],["2017-11-23",6106.57,6472.96,6106.57,6472.96,109370],["2017-11-24",6643.94,6668.37,6472.96,6668.37,3670],["2017-11-27",6668.37,6985.91,6668.37,6668.37,22990],["2017-11-28",6741.65,6741.65,6301.98,6301.98,25090],["2017-11-29",6448.53,6595.09,6301.98,6350.83,35740],["2017-11-30",6399.68,6643.94,6350.83,6643.94,107200],["2017-12-01",6643.94,6692.8,6595.09,6692.8,102420],["2017-12-04",6985.91,6985.91,6595.09,6839.35,62740],["2017-12-05",6839.35,6839.35,6375.25,6375.25,116190],["2017-12-06",6301.98,6301.98,5935.58,6057.71,250930],["2017-12-07",6057.71,6204.27,5813.45,5960.01,80100],["2017-12-08",5862.3,5911.16,5715.75,5862.3,70500],["2017-12-11",5862.3,5862.3,5666.89,5666.89,96160],["2017-12-12",5666.89,5813.45,5520.34,5520.34,129220],["2017-12-13",5569.19,5764.6,5569.19,5764.6,28920],["2017-12-14",5764.6,5886.73,5764.6,5862.3,51280],["2017-12-15",5862.3,6008.86,5764.6,5935.58,55140],["2017-12-18",5862.3,6057.71,5764.6,5960.01,114550],["2017-12-19",5813.45,6008.86,5813.45,5862.3,84020],["2017-12-20",5911.16,5911.16,5544.76,5691.32,102620],["2017-12-21",5618.04,5813.45,5618.04,5691.32,79290],["2017-12-22",5691.32,5984.43,5691.32,5862.3,151270],["2017-12-25",5813.45,6253.12,5764.6,6106.57,117550],["2017-12-26",6204.27,6204.27,6057.71,6106.57,67220],["2017-12-27",6106.57,6204.27,6106.57,6155.42,89700],["2017-12-28",6253.12,6570.66,6204.27,6570.66,171020],["2017-12-29",6937.06,7010.34,6692.8,6790.5,417830],["2018-01-02",6839.35,7254.6,6350.83,7230.17,223660],["2018-01-03",7718.7,7718.7,7230.17,7376.73,210080],["2018-01-04",7425.58,7425.58,6985.91,7425.58,239120],["2018-01-05",7327.88,7425.58,7181.32,7230.17,25490],["2018-01-08",7230.17,7547.71,7132.47,7327.88,95590],["2018-01-09",7327.88,7816.4,7181.32,7767.55,115990],["2018-01-10",7767.55,8036.24,7718.7,7816.4,75520],["2018-01-11",7914.11,7914.11,7572.14,7816.4,101410],["2018-01-12",7572.14,7865.26,7572.14,7767.55,79360],["2018-01-15",7718.7,7718.7,7572.14,7620.99,13440],["2018-01-16",7425.58,7718.7,7108.04,7327.88,32980],["2018-01-17",7327.88,7474.44,7327.88,7327.88,49450],["2018-01-18",7181.32,7572.14,6937.06,7327.88,27920],["2018-01-19",7523.29,7816.4,7083.62,7816.4,119400],["2018-01-22",7816.4,8353.78,7718.7,8256.08,244790],["2018-01-25",8646.9,8646.9,8304.93,8549.19,110580],["2018-01-26",8646.9,8646.9,8207.22,8304.93,35800],["2018-01-29",8549.19,8598.04,8304.93,8451.49,388040],["2018-01-30",8451.49,8451.49,8304.93,8304.93,10280],["2018-01-31",8304.93,8304.93,8011.81,8207.22,36430],["2018-02-01",8158.37,8158.37,7645.42,8158.37,17270],["2018-02-02",7694.27,8158.37,7694.27,7718.7,650],["2018-02-05",8060.67,8060.67,7327.88,7327.88,12840],["2018-02-06",6814.93,7083.62,6814.93,7034.76,59330],["2018-02-07",7474.44,7474.44,7132.47,7327.88,37340],["2018-02-08",7327.88,7840.83,7181.32,7816.4,54630],["2018-02-09",7816.4,7816.4,7279.03,7767.55,20610],["2018-02-12",8256.08,8256.08,7767.55,8060.67,5290],["2018-02-13",7498.86,7498.86,7498.86,7498.86,218470],["2018-02-21",6985.91,7767.55,6985.91,7669.85,148920],["2018-02-22",7669.85,7669.85,7376.73,7474.44,16350],["2018-02-23",7645.42,7645.42,7132.47,7181.32,36200],["2018-02-26",7474.44,7474.44,7181.32,7279.03,85630],["2018-02-27",7327.88,7327.88,6985.91,7181.32,265250],["2018-02-28",6888.21,7230.17,6888.21,7083.62,486430],["2018-03-01",7230.17,7230.17,6839.35,7083.62,1155650],["2018-03-02",6888.21,7083.62,6888.21,6937.06,1060360],["2018-03-05",6937.06,7083.62,6472.96,6472.96,1106360],["2018-03-06",6472.96,6912.63,6106.57,6595.09,1324130],["2018-03-07",6839.35,7010.34,6741.65,6814.93,1119660],["2018-03-08",7108.04,7108.04,6839.35,6985.91,1535170],["2018-03-09",6888.21,7010.34,6741.65,6741.65,164690],["2018-03-12",7083.62,7083.62,6643.94,6741.65,14220],["2018-03-13",6668.37,6839.35,6595.09,6643.94,78580],["2018-03-14",6643.94,6839.35,6643.94,6668.37,181410],["2018-03-15",6839.35,6839.35,6668.37,6790.5,146250],["2018-03-16",6790.5,7254.6,6790.5,7254.6,724250],["2018-03-19",7572.14,7572.14,7327.88,7474.44,378940],["2018-03-20",7523.29,7523.29,7327.88,7425.58,157570],["2018-03-21",7327.88,7572.14,7132.47,7230.17,175030],["2018-03-22",7010.34,7181.32,6937.06,6937.06,124100],["2018-03-23",6839.35,6985.91,6814.93,6985.91,90780],["2018-03-26",7230.17,7230.17,6985.91,6985.91,59150],["2018-03-27",7010.34,7083.62,6985.91,6985.91,518870],["2018-03-28",6985.91,7059.19,6937.06,6985.91,32450],["2018-03-29",7034.76,7034.76,6888.21,6888.21,89850],["2018-03-30",6888.21,7034.76,6888.21,6937.06,91300],["2018-04-02",7010.34,7132.47,6961.48,7083.62,299920],["2018-04-03",7083.62,7230.17,7083.62,7230.17,180550],["2018-04-04",7230.17,7425.58,7230.17,7327.88,686910],["2018-04-05",7279.03,7376.73,7181.32,7327.88,176530],["2018-04-06",7327.88,7474.44,7279.03,7474.44,322360],["2018-04-09",7474.44,7523.29,7327.88,7425.58,232070],["2018-04-10",7523.29,7938.53,7498.86,7669.85,353180],["2018-04-11",7669.85,7669.85,7376.73,7474.44,266950],["2018-04-12",7425.58,7474.44,7279.03,7474.44,247360],["2018-04-13",7425.58,7572.14,7376.73,7376.73,229650],["2018-04-16",7352.3,7474.44,7279.03,7450.01,204940],["2018-04-17",7376.73,7572.14,7376.73,7572.14,297930],["2018-04-18",7620.99,7816.4,7572.14,7572.14,331310],["2018-04-19",7669.85,7669.85,7327.88,7376.73,340750],["2018-04-20",7303.45,7425.58,7279.03,7376.73,182540],["2018-04-23",7327.88,7425.58,6863.78,6863.78,225050],["2018-04-24",6888.21,7083.62,6839.35,7034.76,274680],["2018-04-26",7010.34,7059.19,6790.5,6839.35,387060],["2018-04-27",6839.35,7034.76,6839.35,7034.76,253310],["2018-05-02",7083.62,7156.89,7034.76,7132.47,240950],["2018-05-03",7156.89,7181.32,6985.91,7181.32,231050],["2018-05-04",7230.17,7279.03,7132.47,7181.32,315710],["2018-05-07",7230.17,7327.88,7230.17,7254.6,252400],["2018-05-08",7303.45,7376.73,7059.19,7132.47,225480],["2018-05-09",7034.76,7181.32,7034.76,7059.19,136880],["2018-05-10",7059.19,7156.89,7010.34,7059.19,111400],["2018-05-11",6912.63,7059.19,6839.35,7059.19,88830],["2018-05-14",7059.19,7132.47,6985.91,6985.91,623060],["2018-05-15",6985.91,7034.76,6863.78,6863.78,97680],["2018-05-16",6839.35,6937.06,6741.65,6741.65,131120],["2018-05-17",6741.65,6839.35,6643.94,6668.37,81750],["2018-05-18",6668.37,6692.8,6643.94,6668.37,76000],["2018-05-21",6668.37,6692.8,6643.94,6643.94,61310],["2018-05-22",6595.09,6595.09,6399.68,6595.09,136670],["2018-05-23",6448.53,6668.37,6448.53,6668.37,67400],["2018-05-24",6595.09,6741.65,6448.53,6546.24,53420],["2018-05-25",6643.94,6692.8,6399.68,6546.24,47570],["2018-05-28",6643.94,6692.8,6204.27,6350.83,72200],["2018-05-29",6350.83,6497.39,6253.12,6448.53,102830],["2018-05-30",6546.24,6570.66,6399.68,6448.53,85700],["2018-05-31",6497.39,6497.39,6350.83,6448.53,102660],["2018-06-01",6448.53,6497.39,6399.68,6448.53,76040],["2018-06-04",6350.83,6472.96,6350.83,6448.53,61880],["2018-06-05",6448.53,6472.96,6424.11,6448.53,57980],["2018-06-06",6448.53,6790.5,6448.53,6595.09,209320],["2018-06-07",6546.24,6937.06,6546.24,6839.35,688930],["2018-06-08",6790.5,6912.63,6741.65,6839.35,191240],["2018-06-11",6790.5,6814.93,6643.94,6814.93,101210],["2018-06-12",6595.09,6741.65,6350.83,6448.53,205690],["2018-06-13",6399.68,6546.24,6375.25,6497.39,111520],["2018-06-14",6399.68,6472.96,6350.83,6350.83,102570],["2018-06-15",6350.83,6448.53,6301.98,6350.83,105320],["2018-06-18",6497.34,6547.7,6295.87,6396.6,63130],["2018-06-19",6346.24,6396.6,6044.03,6144.77,70710],["2018-06-20",6245.5,6371.42,6169.95,6346.24,102860],["2018-06-21",6396.6,6497.34,6245.5,6396.6,91810],["2018-06-22",6396.6,6396.6,6295.87,6396.6,98580],["2018-06-25",6497.34,6598.07,6245.5,6396.6,104290],["2018-06-26",6346.24,6346.24,6245.5,6321.05,99390],["2018-06-27",6522.52,6522.52,6195.14,6195.14,98020],["2018-06-28",6497.34,6623.25,6195.14,6245.5,58830],["2018-06-29",6295.87,6396.6,6220.32,6346.24,534050],["2018-07-02",6346.24,6346.24,6144.77,6144.77,53850],["2018-07-03",5968.48,6346.24,5943.3,5993.67,41010],["2018-07-04",6195.14,6195.14,5691.47,5767.02,68410],["2018-07-05",5993.67,5993.67,5691.47,5767.02,46110],["2018-07-06",5691.47,6044.03,5490.0,6044.03,46860],["2018-07-09",6119.58,6119.58,5918.12,5918.12,43060],["2018-07-10",5918.12,5918.12,5691.47,5691.47,62810],["2018-07-11",5666.28,5691.47,5313.71,5439.63,103990],["2018-07-12",5641.1,5641.1,5540.36,5615.92,42830],["2018-07-13",5615.92,5615.92,5490.0,5540.36,31680],["2018-07-16",5590.73,5641.1,5540.36,5540.36,60910],["2018-07-17",5540.36,5691.47,5540.36,5540.36,75230],["2018-07-18",5918.12,5918.12,5792.2,5918.12,191210],["2018-07-19",6321.05,6321.05,6094.4,6094.4,226610],["2018-07-20",6195.14,6245.5,6044.03,6144.77,65850],["2018-07-23",5968.48,6144.77,5943.3,6044.03,84400],["2018-07-24",6018.85,6144.77,5892.93,6044.03,115290],["2018-07-25",6018.85,6144.77,5918.12,5943.3,101580],["2018-07-26",5993.67,6018.85,5817.38,5968.48,53420],["2018-07-27",5892.93,6018.85,5892.93,5968.48,64240],["2018-07-30",5968.48,6044.03,5968.48,5968.48,51610],["2018-07-31",5968.48,6044.03,5968.48,6044.03,68220],["2018-08-01",6270.69,6270.69,6044.03,6144.77,45320],["2018-08-02",6220.32,6220.32,5943.3,5943.3,33760],["2018-08-03",6044.03,6144.77,6018.85,6018.85,42410],["2018-08-06",6044.03,6044.03,5993.67,6018.85,25340],["2018-08-07",6018.85,6018.85,5892.93,5943.3,50380],["2018-08-08",5943.3,6195.14,5943.3,5993.67,88440],["2018-08-09",6094.4,6119.58,6018.85,6094.4,52730],["2018-08-10",6144.77,6144.77,5993.67,6094.4,47420],["2018-08-13",6119.58,6169.95,6018.85,6144.77,100550],["2018-08-14",6245.5,6245.5,6119.58,6169.95,317400],["2018-08-15",6195.14,6195.14,5993.67,5993.67,63600],["2018-08-16",6144.77,6144.77,5943.3,5968.48,63580],["2018-08-17",6044.03,6044.03,5943.3,5968.48,43130],["2018-08-20",5867.75,5993.67,5867.75,5943.3,50740],["2018-08-21",6044.03,6044.03,5892.93,5943.3,50160],["2018-08-22",5892.93,5968.48,5892.93,5918.12,73890],["2018-08-23",5867.75,5943.3,5842.57,5918.12,57750],["2018-08-24",5943.3,5943.3,5867.75,5892.93,56520],["2018-08-27",5892.93,5993.67,5892.93,5993.67,47890],["2018-08-28",6018.85,6018.85,5943.3,5968.48,23210],["2018-08-29",5968.48,5968.48,5918.12,5968.48,43000],["2018-08-30",5968.48,5993.67,5968.48,5968.48,53830],["2018-08-31",5943.3,5993.67,5918.12,5968.48,49030],["2018-09-04",5993.67,5993.67,5842.57,5842.57,29760],["2018-09-05",5842.57,5892.93,5741.83,5817.38,42240],["2018-09-06",5792.2,5817.38,5741.83,5817.38,46570],["2018-09-07",5817.38,5842.57,5741.83,5792.2,40910],["2018-09-10",5792.2,5867.75,5792.2,5867.75,44250],["2018-09-11",5817.38,5993.67,5817.38,5892.93,73060],["2018-09-12",5993.67,5993.67,5867.75,5943.3,33140],["2018-09-13",5943.3,5968.48,5867.75,5892.93,43210],["2018-09-14",5867.75,5943.3,5867.75,5943.3,44090],["2018-09-17",5943.3,5968.48,5892.93,5892.93,38970],["2018-09-18",5892.93,5918.12,5842.57,5918.12,44400],["2018-09-19",5943.3,5993.67,5918.12,5918.12,62600],["2018-09-20",5918.12,5943.3,5867.75,5943.3,46880],["2018-09-21",5943.3,6195.14,5892.93,6144.77,127620],["2018-09-24",6195.14,6446.97,6195.14,6346.24,84800],["2018-09-25",6346.24,6371.42,6270.69,6346.24,36250],["2018-09-26",6195.14,6346.24,6195.14,6245.5,56010],["2018-09-27",6295.87,6421.79,6094.4,6396.6,118120],["2018-09-28",6497.34,6824.72,6497.34,6824.72,460730],["2018-10-01",7152.11,7152.11,6900.27,6950.64,263610],["2018-10-02",6950.64,6950.64,6648.44,6824.72,96490],["2018-10-03",6849.91,6900.27,6598.07,6723.99,78260],["2018-10-04",6723.99,6900.27,6698.8,6849.91,133700],["2018-10-05",6950.64,6950.64,6547.7,6799.54,126280],["2018-10-08",6774.35,6925.46,6472.15,6698.8,152830],["2018-10-09",6698.8,6749.17,6522.52,6547.7,69240],["2018-10-10",6547.7,6799.54,6396.6,6547.7,47380],["2018-10-11",6144.77,6295.87,6094.4,6094.4,95880],["2018-10-12",5842.57,6195.14,5842.57,6094.4,57150],["2018-10-15",6044.03,6069.22,5892.93,6069.22,41440],["2018-10-16",6119.58,6220.32,6044.03,6195.14,56280],["2018-10-17",6547.7,6547.7,6321.05,6321.05,63100],["2018-10-18",6346.24,6371.42,6245.5,6245.5,29780],["2018-10-19",6195.14,6295.87,6044.03,6295.87,37070],["2018-10-22",6346.24,6396.6,5993.67,5993.67,78880],["2018-10-23",5792.2,5918.12,5741.83,5892.93,68520],["2018-10-24",5892.93,5892.93,5716.65,5716.65,22210],["2018-10-25",5389.26,5691.47,5338.9,5691.47,59290],["2018-10-26",5540.36,5993.67,5439.63,5540.36,42040],["2018-10-29",5590.73,5590.73,5389.26,5389.26,21140],["2018-10-30",5313.71,5540.36,5313.71,5389.26,56170],["2018-10-31",5490.0,5590.73,5414.45,5590.73,44200],["2018-11-01",5389.26,5792.2,5389.26,5414.45,31850],["2018-11-02",5666.28,5691.47,5540.36,5666.28,96590],["2018-11-05",5666.28,5691.47,5540.36,5641.1,58240],["2018-11-06",5641.1,5716.65,5641.1,5641.1,61510],["2018-11-07",5691.47,5741.83,5641.1,5741.83,23290],["2018-11-08",5741.83,5842.57,5716.65,5792.2,22830],["2018-11-09",5792.2,5792.2,5641.1,5641.1,24250],["2018-11-12",5666.28,5666.28,5641.1,5641.1,5450],["2018-11-13",5540.36,5590.73,5389.26,5540.36,24060],["2018-11-14",5641.1,5641.1,5490.0,5590.73,20370],["2018-11-15",5414.45,5615.92,5414.45,5490.0,24630],["2018-11-16",5540.36,5590.73,5490.0,5490.0,18100],["2018-11-19",5490.0,5590.73,5439.63,5490.0,55440],["2018-11-20",5439.63,5490.0,5364.08,5490.0,43020],["2018-11-21",5439.63,5490.0,5338.9,5439.63,23310],["2018-11-22",5490.0,5490.0,5414.45,5439.63,21710],["2018-11-23",5389.26,5540.36,5389.26,5540.36,22180],["2018-11-26",5540.36,5540.36,5414.45,5414.45,6850],["2018-11-27",5490.0,5490.0,5490.0,5490.0,13240],["2018-11-28",5490.0,5490.0,5389.26,5439.63,9700],["2018-11-29",5389.26,5490.0,5389.26,5414.45,5840],["2018-11-30",5439.63,5439.63,5364.08,5439.63,14920],["2018-12-03",5389.26,5590.73,5364.08,5540.36,17610],["2018-12-04",5540.36,5590.73,5490.0,5490.0,15080],["2018-12-05",5439.63,5490.0,5439.63,5490.0,16600],["2018-12-06",5439.63,5490.0,5439.63,5490.0,4790],["2018-12-07",5389.26,5540.36,5389.26,5490.0,16340],["2018-12-10",5490.0,5490.0,5439.63,5490.0,6300],["2018-12-11",5414.45,5490.0,5414.45,5490.0,41330],["2018-12-12",5490.0,5490.0,5464.81,5490.0,17550],["2018-12-13",5490.0,5490.0,5389.26,5490.0,36710],["2018-12-14",5414.45,5464.81,5389.26,5464.81,17070],["2018-12-17",5389.26,5439.63,5338.9,5439.63,32070],["2018-12-18",5338.9,5414.45,5263.35,5263.35,28970],["2018-12-19",5338.9,5389.26,5137.43,5338.9,7510],["2018-12-20",5338.9,5338.9,5162.61,5238.16,16950],["2018-12-21",5263.35,5263.35,5187.8,5238.16,38730],["2018-12-24",5187.8,5263.35,5187.8,5187.8,16780],["2018-12-25",5238.16,5238.16,5011.51,5087.06,29140],["2018-12-26",5238.16,5238.16,4981.29,5137.43,842720],["2018-12-27",5187.8,5338.9,5036.7,5338.9,158720],["2018-12-28",5364.08,5364.08,5036.7,5162.61,35990],["2019-01-02",5187.8,5187.8,5036.7,5187.8,1220],["2019-01-03",5061.88,5137.43,4986.33,5112.25,22670],["2019-01-04",4961.14,5087.06,4961.14,5087.06,2140],["2019-01-07",5036.7,5187.8,5036.7,5036.7,8060],["2019-01-08",5036.7,5036.7,5011.51,5036.7,139630],["2019-01-09",5137.43,5137.43,5016.55,5036.7,19930],["2019-01-10",5036.7,5036.7,4961.14,4961.14,1360],["2019-01-11",4961.14,5036.7,4961.14,5036.7,670],["2019-01-14",4986.33,4986.33,4860.41,4860.41,3890],["2019-01-15",4885.59,4986.33,4860.41,4885.59,29890],["2019-01-16",4935.96,4986.33,4885.59,4986.33,21350],["2019-01-17",5036.7,5036.7,4865.45,4885.59,11030],["2019-01-18",4986.33,4986.33,4835.23,4885.59,26210],["2019-01-21",4789.9,4930.92,4633.76,4633.76,21510],["2019-01-22",4543.1,4784.86,4533.03,4633.76,37670],["2019-01-23",4684.13,4684.13,4482.66,4633.76,22970],["2019-01-24",4583.39,4583.39,4533.03,4583.39,34350],["2019-01-25",4684.13,4684.13,4583.39,4684.13,10200],["2019-01-28",4734.49,4734.49,4583.39,4583.39,1040],["2019-01-29",4608.58,4734.49,4583.39,4583.39,5460],["2019-01-30",4679.09,4679.09,4533.03,4583.39,6430],["2019-01-31",4684.13,4684.13,4583.39,4628.72,2510],["2019-02-01",4734.49,4734.49,4628.72,4628.72,5230],["2019-02-11",4734.49,4734.49,4638.8,4638.8,3180],["2019-02-12",4734.49,4734.49,4633.76,4684.13,21920],["2019-02-13",4694.2,4734.49,4522.95,4684.13,20750],["2019-02-14",4734.49,4835.23,4734.49,4734.49,8510],["2019-02-15",4734.49,4885.59,4734.49,4850.34,14830],["2019-02-18",4850.34,5036.7,4840.26,4935.96,20270],["2019-02-19",4986.33,4986.33,4885.59,4885.59,8080],["2019-02-20",4784.86,5137.43,4784.86,5087.06,67500],["2019-02-21",5137.43,5137.43,5036.7,5137.43,17060],["2019-02-22",5137.43,5187.8,5112.25,5137.43,10960],["2019-02-25",5137.43,5187.8,5087.06,5087.06,38630],["2019-02-26",5187.8,5187.8,5087.06,5137.43,40970],["2019-02-27",5187.8,5187.8,5087.06,5137.43,24970],["2019-02-28",5036.7,5137.43,5036.7,5137.43,28870],["2019-03-01",5137.43,5137.43,5087.06,5137.43,5320],["2019-03-04",5137.43,5187.8,5087.06,5187.8,1300],["2019-03-05",5087.06,5137.43,5036.7,5087.06,10550],["2019-03-06",5087.06,5137.43,5087.06,5137.43,3750],["2019-03-07",5137.43,5187.8,5137.43,5187.8,16570],["2019-03-08",5187.8,5187.8,5087.06,5187.8,7170],["2019-03-11",5187.8,5187.8,5137.43,5137.43,70],["2019-03-12",5087.06,5087.06,5036.7,5087.06,13680],["2019-03-13",5137.43,5238.16,5061.88,5238.16,54650],["2019-03-14",5238.16,5238.16,5137.43,5238.16,1750],["2019-03-15",5238.16,5238.16,5112.25,5187.8,6310],["2019-03-18",5187.8,5187.8,5036.7,5036.7,73330],["2019-03-19",5061.88,5061.88,5011.51,5036.7,21760],["2019-03-20",5036.7,5036.7,5011.51,5036.7,10350],["2019-03-21",5087.06,5087.06,5036.7,5087.06,13570],["2019-03-22",5087.06,5087.06,4986.33,4986.33,2390],["2019-03-25",5087.06,5087.06,5036.7,5036.7,1440],["2019-03-26",4986.33,5036.7,4986.33,5036.7,42815],["2019-03-27",5036.7,5061.88,4986.33,5011.51,3110],["2019-03-28",5011.51,5087.06,4935.96,4986.33,27300],["2019-03-29",5087.06,5087.06,4935.96,4986.33,5190],["2019-04-01",4986.33,5036.7,4986.33,5036.7,3650],["2019-04-02",5036.7,5036.7,5036.7,5036.7,1900],["2019-04-03",5036.7,5036.7,4885.59,4986.33,15250],["2019-04-04",4885.59,4986.33,4885.59,4986.33,220],["2019-04-05",5036.7,5036.7,4885.59,4885.59,14860],["2019-04-08",5036.7,5036.7,4986.33,4986.33,9060],["2019-04-09",5031.66,5031.66,4810.04,4885.59,38560],["2019-04-10",4986.33,4986.33,4835.23,4986.33,9750],["2019-04-11",4986.33,4986.33,4986.33,4986.33,10],["2019-04-12",4986.33,4986.33,4835.23,4885.59,24350],["2019-04-16",4835.23,4875.52,4835.23,4875.52,5570],["2019-04-17",4935.96,4935.96,4875.52,4935.96,3510],["2019-04-18",4935.96,4935.96,4845.3,4845.3,28750],["2019-04-19",4885.59,4935.96,4885.59,4905.74,64900],["2019-04-22",5162.61,5162.61,4986.33,4986.33,56730],["2019-04-23",5036.7,5036.7,4986.33,5031.66,11030],["2019-04-24",4835.23,5036.7,4835.23,5011.51,2700],["2019-04-25",5011.51,5011.51,4935.96,4935.96,10710],["2019-04-26",5031.66,5031.66,4935.96,4935.96,8420],["2019-05-02",4986.33,4986.33,4935.96,4935.96,1030],["2019-05-03",4935.96,4961.14,4910.78,4935.96,18150],["2019-05-06",4935.96,4935.96,4784.86,4935.96,2410],["2019-05-07",4935.96,4935.96,4895.67,4895.67,720],["2019-05-08",4890.63,4895.67,4885.59,4885.59,3820],["2019-05-09",4885.59,4885.59,4835.23,4835.23,4510],["2019-05-10",4885.59,4885.59,4865.45,4865.45,120],["2019-05-13",4885.59,4885.59,4835.23,4835.23,7880],["2019-05-14",4784.86,4860.41,4784.86,4860.41,2280],["2019-05-15",4860.41,4885.59,4860.41,4860.41,8950],["2019-05-16",4663.98,4885.59,4663.98,4885.59,140],["2019-05-17",4885.59,4885.59,4784.86,4885.59,8800],["2019-05-20",4885.59,4885.59,4885.59,4885.59,2770],["2019-05-21",4885.59,4935.96,4885.59,4910.78,2600],["2019-05-22",4956.11,4956.11,4885.59,4890.63,60160],["2019-05-23",4895.67,4935.96,4895.67,4935.96,19680],["2019-05-24",4935.96,4935.96,4885.59,4925.89,20330],["2019-05-27",5265.98,5265.98,4936.86,5046.57,11380],["2019-05-28",5046.57,5046.57,4936.86,4991.71,2380],["2019-05-29",4728.41,4991.71,4728.41,4909.43,6170],["2019-05-30",4717.44,4914.92,4717.44,4909.43,2160],["2019-05-31",4914.92,4936.86,4854.58,4854.58,2180],["2019-06-03",4854.58,4882.0,4827.15,4882.0,4710],["2019-06-04",4882.0,4882.0,4827.15,4882.0,11520],["2019-06-05",4882.0,4882.0,4854.58,4854.58,11330],["2019-06-06",4898.46,4898.46,4772.3,4777.78,4310],["2019-06-07",4777.78,4854.58,4777.78,4854.58,7900],["2019-06-10",4882.0,4882.0,4882.0,4882.0,4390],["2019-06-11",4909.43,4909.43,4777.78,4777.78,370],["2019-06-12",4827.15,4827.15,4684.53,4827.15,26790],["2019-06-13",4827.15,4882.0,4827.15,4827.15,10660],["2019-06-14",4827.15,4876.52,4827.15,4876.52,2280],["2019-06-17",4876.52,4909.43,4871.03,4903.95,21640],["2019-06-18",4909.43,4936.86,4860.06,4903.95,3740],["2019-06-19",5189.19,5189.19,5008.17,5098.68,43970],["2019-06-20",5098.68,5098.68,5008.17,5008.17,10010],["2019-06-21",5128.85,5128.85,4947.83,5116.78,9230],["2019-06-24",5122.81,5122.81,5068.51,5104.71,400],["2019-06-25",5104.71,5104.71,5008.17,5080.58,730],["2019-06-26",4959.9,5074.54,4959.9,5074.54,162224],["2019-06-27",4959.9,5068.51,4959.9,4978.0,10870],["2019-06-28",5068.51,5068.51,4959.9,5032.3,12070],["2019-07-01",4911.63,5062.47,4911.63,5044.37,3990],["2019-07-02",5044.37,5044.37,4827.15,4827.15,10440],["2019-07-03",4947.83,4947.83,4827.15,4827.15,25690],["2019-07-04",4947.83,4947.83,4796.98,4796.98,19030],["2019-07-05",4827.15,4827.15,4766.81,4766.81,16940],["2019-07-08",4887.49,4887.49,4736.64,4875.42,9350],["2019-07-09",4718.54,4875.42,4718.54,4875.42,1230],["2019-07-10",4881.46,4881.46,4827.15,4827.15,4360],["2019-07-11",4875.42,4875.42,4827.15,4857.32,3180],["2019-07-12",4881.46,4881.46,4827.15,4827.15,5840],["2019-07-15",4742.68,4827.15,4742.68,4827.15,4870],["2019-07-16",4881.46,4887.49,4827.15,4827.15,10200],["2019-07-17",4827.15,4857.32,4766.81,4857.32,14160],["2019-07-18",4857.32,4857.32,4766.81,4827.15,14940],["2019-07-19",4827.15,4827.15,4766.81,4766.81,2310],["2019-07-22",4766.81,4827.15,4712.51,4796.98,5280],["2019-07-23",4796.98,4796.98,4796.98,4796.98,110],["2019-07-24",4796.98,4796.98,4706.47,4706.47,10110],["2019-07-25",4766.81,4766.81,4706.47,4706.47,3370],["2019-07-26",4766.81,4766.81,4766.81,4766.81,11510],["2019-07-29",4706.47,4766.81,4585.79,4585.79,6620],["2019-07-30",4736.64,4736.64,4585.79,4585.79,3490],["2019-07-31",4585.79,4706.47,4585.79,4646.13,1380],["2019-08-01",4646.13,4646.13,4585.79,4585.79,1600],["2019-08-02",4646.13,4646.13,4585.79,4585.79,1320],["2019-08-05",4646.13,4646.13,4525.45,4525.45,22800],["2019-08-06",4525.45,4585.79,4404.77,4585.79,2300],["2019-08-07",4646.13,4646.13,4646.13,4646.13,120],["2019-08-08",4646.13,4646.13,4525.45,4585.79,8620],["2019-08-09",4404.77,4525.45,4344.44,4525.45,113360],["2019-08-12",4585.79,4585.79,4525.45,4525.45,440],["2019-08-13",4217.72,4495.28,4217.72,4465.11,3640],["2019-08-14",4465.11,4525.45,4465.11,4465.11,5790],["2019-08-15",4465.11,4465.11,4344.44,4344.44,2630],["2019-08-16",4344.44,4465.11,4344.44,4404.77,10290],["2019-08-19",4344.44,4404.77,4344.44,4404.77,8430],["2019-08-20",4404.77,4404.77,4404.77,4404.77,100],["2019-08-21",4344.44,4344.44,4284.1,4344.44,26360],["2019-08-22",4284.1,4344.44,4284.1,4314.27,6240],["2019-08-23",4314.27,4314.27,4223.76,4308.23,29310],["2019-08-26",4223.76,4308.23,4223.76,4308.23,52750],["2019-08-27",4308.23,4308.23,4223.76,4302.2,26920],["2019-08-28",4223.76,4296.16,4223.76,4284.1,17100],["2019-08-29",4284.1,4284.1,4223.76,4284.1,2860],["2019-08-30",4308.23,4308.23,4284.1,4290.13,2620],["2019-09-03",4290.13,4290.13,4193.59,4193.59,2710],["2019-09-04",4103.08,4284.1,4103.08,4272.03,13300],["2019-09-05",4302.2,4302.2,4223.76,4272.03,2560],["2019-09-06",4272.03,4272.03,4241.86,4241.86,510],["2019-09-09",4223.76,4223.76,3982.4,4193.59,9060],["2019-09-10",4163.42,4217.72,4072.91,4217.72,24980],["2019-09-11",4223.76,4223.76,4223.76,4223.76,630],["2019-09-12",4217.72,4217.72,4217.72,4217.72,890],["2019-09-13",4217.72,4229.79,4103.08,4229.79,6570],["2019-09-16",4296.16,4296.16,4235.82,4253.93,17120],["2019-09-17",4157.38,4284.1,4042.74,4253.93,2210],["2019-09-18",4253.93,4253.93,4253.93,4253.93,18220],["2019-09-19",4284.1,4284.1,4241.86,4253.93,12110],["2019-09-20",4284.1,4296.16,4278.06,4284.1,4970],["2019-09-23",4278.06,4284.1,4223.76,4223.76,2710],["2019-09-24",4284.1,4284.1,4078.94,4211.69,3910],["2019-09-25",4223.76,4223.76,4115.15,4223.76,28910],["2019-09-26",4223.76,4223.76,4133.25,4145.32,22610],["2019-09-27",4217.72,4223.76,4163.42,4217.72,12870],["2019-09-30",4217.72,4284.1,4217.72,4253.93,9670],["2019-10-01",4253.93,4278.06,4103.08,4278.06,2450],["2019-10-02",4253.93,4253.93,4253.93,4253.93,1790],["2019-10-03",4253.93,4253.93,4115.15,4115.15,11770],["2019-10-04",4241.86,4241.86,4223.76,4235.82,2350],["2019-10-07",4284.1,4284.1,4169.45,4253.93,14210],["2019-10-08",4247.89,4247.89,4145.32,4217.72,3000],["2019-10-09",4163.42,4217.72,4163.42,4211.69,2290],["2019-10-10",4217.72,4217.72,4133.25,4211.69,760],["2019-10-11",4211.69,4211.69,4199.62,4199.62,1230],["2019-10-14",4163.42,4199.62,4163.42,4199.62,3530],["2019-10-15",4265.99,4265.99,4169.45,4169.45,14820],["2019-10-16",4163.42,4223.76,4139.28,4217.72,1240],["2019-10-17",4217.72,4217.72,3982.4,3982.4,30600],["2019-10-18",4163.42,4163.42,4042.74,4042.74,13590],["2019-10-21",4163.42,4163.42,4048.77,4103.08,41260],["2019-10-22",4103.08,4163.42,4103.08,4163.42,4750],["2019-10-23",4187.55,4187.55,4078.94,4163.42,2460],["2019-10-24",4054.81,4163.42,4054.81,4060.84,11310],["2019-10-25",4187.55,4187.55,4072.91,4133.25,5780],["2019-10-28",4103.08,4157.38,4060.84,4060.84,5500],["2019-10-29",4151.35,4151.35,4024.64,4048.77,9960],["2019-10-30",4151.35,4151.35,3982.4,4139.28,27100],["2019-10-31",4139.28,4139.28,4139.28,4139.28,5040],["2019-11-01",4133.25,4133.25,4072.91,4097.04,13530],["2019-11-04",3994.47,4121.18,3994.47,4103.08,2970],["2019-11-05",4103.08,4103.08,4048.77,4103.08,10030],["2019-11-06",4157.38,4157.38,4103.08,4145.32,4050],["2019-11-07",4042.74,4145.32,4042.74,4133.25,7410],["2019-11-08",4133.25,4223.76,4133.25,4193.59,45280],["2019-11-11",4193.59,4193.59,4163.42,4163.42,2500],["2019-11-12",4163.42,4163.42,4133.25,4157.38,13690],["2019-11-13",4163.42,4193.59,4145.32,4193.59,24550],["2019-11-14",4193.59,4278.06,4193.59,4278.06,23540],["2019-11-15",4278.06,4314.27,4278.06,4284.1,11680],["2019-11-18",4284.1,4314.27,4223.76,4284.1,19830],["2019-11-19",4223.76,4223.76,4223.76,4223.76,560],["2019-11-20",4211.69,4259.96,4211.69,4223.76,13430],["2019-11-21",4314.27,4314.27,4223.76,4223.76,2570],["2019-11-22",4308.23,4308.23,4223.76,4223.76,14720],["2019-11-25",4229.79,4229.79,4211.69,4211.69,5490],["2019-11-26",4211.69,4211.69,4103.08,4211.69,10690],["2019-11-27",4103.08,4223.76,4103.08,4217.72,13970],["2019-11-28",4284.1,4284.1,4211.69,4211.69,5650],["2019-11-29",4223.76,4223.76,4223.76,4223.76,1880],["2019-12-02",4223.76,4223.76,4223.76,4223.76,870],["2019-12-03",4223.76,4223.76,4163.42,4163.42,20400],["2019-12-04",4115.15,4284.1,4115.15,4284.1,41900],["2019-12-05",4284.1,4314.27,4241.86,4253.93,22620],["2019-12-06",4253.93,4272.03,4253.93,4272.03,25810],["2019-12-09",4265.99,4344.44,4265.99,4344.44,39100],["2019-12-10",4404.77,4434.94,4344.44,4374.61,171980],["2019-12-11",4434.94,4555.62,4374.61,4525.45,143770],["2019-12-12",4585.79,4827.15,4585.79,4803.01,84830],["2019-12-13",4827.15,4941.8,4803.01,4929.73,55120],["2019-12-16",4766.81,4917.66,4766.81,4893.52,38810],["2019-12-17",4893.52,4893.52,4766.81,4766.81,78410],["2019-12-18",4827.15,4827.15,4766.81,4796.98,49050],["2019-12-19",4821.12,4821.12,4718.54,4724.57,26230],["2019-12-20",4834.15,4866.38,4769.69,4834.15,45990],["2019-12-23",4834.15,4892.16,4640.78,4834.15,47260],["2019-12-24",4834.15,4885.71,4737.46,4834.15,18220],["2019-12-25",4827.7,4834.15,4827.7,4834.15,68110],["2019-12-26",4737.46,4866.38,4647.23,4834.15,30790],["2019-12-27",4834.15,5169.32,4834.15,5066.19,49710],["2019-12-30",5220.88,5220.88,5072.63,5137.09,56040],["2019-12-31",5137.09,5149.98,4834.15,5059.74,85160],["2020-01-02",4834.15,5053.3,4834.15,5053.3,20940],["2020-01-03",5091.97,5091.97,4834.15,4834.15,28830],["2020-01-06",4801.92,4963.06,4801.92,4834.15,30180],["2020-01-07",5027.51,5027.51,4834.15,4834.15,50180],["2020-01-08",4737.46,4892.16,4737.46,4834.15,10790],["2020-01-09",4898.6,4898.6,4769.69,4827.7,14510],["2020-01-10",4898.6,4898.6,4789.03,4885.71,34450],["2020-01-13",5156.42,5156.42,4834.15,4885.71,22160],["2020-01-14",5143.53,5143.53,4866.38,4885.71,24550],["2020-01-15",4898.6,4898.6,4885.71,4885.71,13260],["2020-01-16",4885.71,4885.71,4840.59,4859.93,32830],["2020-01-17",4859.93,5156.42,4859.93,5027.51,12750],["2020-01-20",4930.83,4930.83,4898.6,4898.6,5630],["2020-01-21",4898.6,5156.42,4898.6,4963.06,4530],["2020-01-22",5156.42,5304.67,5027.51,5304.67,125900],["2020-01-30",5304.67,5672.07,5104.86,5672.07,67040],["2020-01-31",6058.8,6065.24,5994.34,6065.24,86900],["2020-02-03",6445.53,6445.53,6058.8,6116.81,218220],["2020-02-04",6116.81,6252.16,6058.8,6149.04,85900],["2020-02-05",6316.62,6316.62,6065.24,6123.25,86490],["2020-02-06",6187.71,6187.71,5994.34,6149.04,117190],["2020-02-07",6181.26,6187.71,6058.8,6181.26,107350],["2020-02-10",6181.26,6439.08,6123.25,6187.71,190770],["2020-02-11",6187.71,6252.16,6123.25,6187.71,93320],["2020-02-12",6187.71,6187.71,6123.25,6155.48,10320],["2020-02-13",6155.48,6155.48,5800.98,5800.98,20830],["2020-02-14",6058.8,6058.8,5807.42,5897.66,28840],["2020-02-17",5800.98,5929.89,5800.98,5865.43,45890],["2020-02-18",5994.34,5994.34,5800.98,5800.98,20500],["2020-02-19",6123.25,6207.05,5800.98,6123.25,25340],["2020-02-20",6310.17,6310.17,6058.8,6187.71,43210],["2020-02-21",6058.8,6123.25,5994.34,6026.57,29550],["2020-02-24",6026.57,6026.57,5800.98,5800.98,16000],["2020-02-25",5800.98,5865.43,5800.98,5865.43,12470],["2020-02-26",5865.43,6097.47,5865.43,5897.66,4620],["2020-02-27",5897.66,6110.36,5897.66,6084.58,30150],["2020-02-28",6381.07,6381.07,5929.89,5994.34,12770],["2020-03-02",6316.62,6316.62,5994.34,5994.34,6950],["2020-03-03",5994.34,5994.34,5800.98,5871.88,7420],["2020-03-04",5800.98,5929.89,5672.07,5865.43,17160],["2020-03-05",5865.43,5865.43,5736.52,5800.98,13960],["2020-03-06",5736.52,5800.98,5672.07,5800.98,3860],["2020-03-09",5394.91,5485.15,5394.91,5394.91,36660],["2020-03-10",5394.91,5768.75,5188.65,5201.54,31750],["2020-03-11",5562.49,5562.49,5195.1,5478.7,23750],["2020-03-12",5794.53,5794.53,5195.1,5478.7,2370],["2020-03-13",5607.61,5607.61,5098.41,5478.7,4410],["2020-03-16",5156.42,5349.79,5156.42,5220.88,5940],["2020-03-17",5343.34,5343.34,5343.34,5343.34,1020],["2020-03-18",5543.16,5717.19,5543.16,5543.16,18200],["2020-03-19",5730.08,5730.08,5349.79,5478.7,1070],["2020-03-20",5349.79,5672.07,5349.79,5478.7,20640],["2020-03-23",5156.42,5156.42,5098.41,5104.86,2430],["2020-03-24",5459.36,5459.36,5349.79,5349.79,4020],["2020-03-25",5478.7,5478.7,5027.51,5446.47,3280],["2020-03-26",5079.08,5736.52,5079.08,5472.26,4090],["2020-03-27",5478.7,5478.7,5124.2,5124.2,1020],["2020-03-30",5472.26,5472.26,5472.26,5472.26,10],["2020-03-31",5349.79,5349.79,5091.97,5156.42,10140],["2020-04-01",4795.47,5407.8,4795.47,5394.91,2120],["2020-04-03",5285.33,5536.71,5285.33,5472.26,1150],["2020-04-06",5414.25,5800.98,5414.25,5478.7,10860],["2020-04-07",5478.7,5478.7,5349.79,5349.79,4240],["2020-04-08",5156.42,5349.79,5156.42,5349.79,3350],["2020-04-09",4995.29,5349.79,4995.29,5349.79,40530],["2020-04-10",5543.16,5543.16,5349.79,5414.25,1540],["2020-04-13",5098.41,5407.8,5059.74,5156.42,29210],["2020-04-14",5156.42,5278.89,5156.42,5278.89,5140],["2020-04-15",5278.89,5349.79,5091.97,5349.79,3520],["2020-04-16",5317.56,5317.56,5156.42,5156.42,8880],["2020-04-17",5414.25,5414.25,5220.88,5272.44,5740],["2020-04-20",5639.84,5639.84,5227.33,5227.33,17560],["2020-04-21",5227.33,5349.79,5227.33,5253.11,23930],["2020-04-22",5091.97,5285.33,5091.97,5272.44,1720],["2020-04-23",5472.26,5472.26,5220.88,5220.88,29870],["2020-04-24",5156.42,5156.42,5098.41,5124.2,9000],["2020-04-27",5091.97,5156.42,5033.96,5033.96,21570],["2020-04-28",5156.42,5156.42,5033.96,5156.42,11690],["2020-04-29",5149.98,5156.42,5059.74,5156.42,6340],["2020-05-04",5240.22,5240.22,4834.15,4898.6,21270],["2020-05-05",4898.6,5091.97,4898.6,4963.06,5880],["2020-05-06",5091.97,5091.97,4930.83,5079.08,20560],["2020-05-07",5027.51,5156.42,4969.5,5091.97,22760],["2020-05-08",4917.94,5156.42,4911.49,5085.52,75820],["2020-05-11",4898.6,5149.98,4898.6,5085.52,2610],["2020-05-12",4911.49,5085.52,4911.49,5079.08,4790],["2020-05-13",5059.74,5059.74,4724.57,5027.51,49820],["2020-05-14",4834.15,5156.42,4834.15,5085.52,11920],["2020-05-15",5091.97,5124.2,5079.08,5079.08,6490],["2020-05-18",5066.19,5066.19,4905.05,4905.05,12900],["2020-05-19",4905.05,5027.51,4905.05,5027.51,280],["2020-05-20",4917.94,5033.96,4917.94,5033.96,320],["2020-05-21",4898.6,5040.4,4898.6,4963.06,4610],["2020-05-22",4963.06,5027.51,4963.06,5027.51,4840],["2020-05-25",5027.51,5091.97,5027.51,5059.74,7520],["2020-05-26",4840.59,5137.09,4840.59,5124.2,11100],["2020-05-27",5143.53,5156.42,5027.51,5091.97,46380],["2020-05-28",5143.53,5253.11,5143.53,5240.22,10610],["2020-05-29",5472.26,5472.26,5169.32,5175.76,22550],["2020-06-01",5175.76,5285.33,5175.76,5220.88,24640],["2020-06-02",5414.25,5414.25,5027.51,5272.44,30450],["2020-06-03",5072.63,5259.55,5072.63,5124.2,8990],["2020-06-04",5304.67,5317.56,5156.42,5278.89,41960],["2020-06-05",5278.89,5278.89,5156.42,5278.89,21170],["2020-06-08",5278.89,5382.02,5227.33,5298.23,149630],["2020-06-09",5465.81,5478.7,5298.23,5407.8,64650],["2020-06-10",5543.16,5543.16,5407.8,5407.8,19620],["2020-06-11",5407.8,5407.8,5220.88,5220.88,54140],["2020-06-12",4950.17,5156.42,4866.38,5156.42,41880],["2020-06-15",5156.42,5343.34,5156.42,5156.42,8930],["2020-06-16",5349.79,5349.79,5033.96,5143.53,6780],["2020-06-17",5066.19,5156.42,5066.19,5156.42,9770],["2020-06-18",5343.34,5343.34,5156.42,5188.65,56910],["2020-06-19",5343.34,5343.34,5188.65,5207.99,15840],["2020-06-22",5285.33,5407.8,5285.33,5349.79,86520],["2020-06-23",5478.7,5723.63,5478.7,5723.63,250660],["2020-06-24",6123.25,6123.25,6065.24,6123.25,300630],["2020-06-25",6123.25,6187.71,5994.34,6058.8,87200],["2020-06-26",5929.89,6058.8,5800.98,5929.89,99800],["2020-06-29",5800.98,5800.98,5517.37,5517.37,159620],["2020-06-30",5672.07,5736.52,5156.42,5156.42,45050],["2020-07-01",5162.87,5465.81,5162.87,5356.24,16980],["2020-07-02",5543.16,5543.16,5356.24,5478.7,9870],["2020-07-03",5478.7,5478.7,5285.33,5304.67,13180],["2020-07-06",5465.81,5465.81,5227.33,5317.56,7870],["2020-07-07",5253.11,5414.25,5233.77,5349.79,24100],["2020-07-08",5543.16,5543.16,5349.79,5446.47,5430],["2020-07-09",5233.77,5536.71,5233.77,5472.26,10050],["2020-07-10",5414.25,5414.25,5349.79,5349.79,14110],["2020-07-13",5607.61,5607.61,5349.79,5498.04,2460],["2020-07-14",5498.04,5498.04,5285.33,5446.47,10220],["2020-07-15",5356.24,5446.47,5324.01,5324.01,25110],["2020-07-16",5324.01,5510.93,5317.56,5317.56,9840],["2020-07-17",5317.56,5401.35,5285.33,5401.35,12570],["2020-07-20",5401.35,5401.35,5304.67,5401.35,260],["2020-07-21",5291.78,5446.47,5285.33,5349.79,7590],["2020-07-22",5253.11,5349.79,5253.11,5349.79,9980],["2020-07-23",5259.55,5382.02,5253.11,5382.02,23260],["2020-07-24",5407.8,5407.8,5008.18,5008.18,73450],["2020-07-27",4660.12,4769.69,4660.12,4705.24,46240],["2020-07-28",4705.24,4930.83,4673.01,4705.24,48200],["2020-07-29",4673.01,4737.46,4511.87,4724.57,14270],["2020-07-30",4731.02,4769.69,4731.02,4769.69,5520],["2020-07-31",4769.69,4769.69,4511.87,4705.24,17260],["2020-08-03",4673.01,5033.96,4673.01,4963.06,11800],["2020-08-04",4963.06,5124.2,4834.15,4950.17,14230],["2020-08-05",5156.42,5156.42,4834.15,4963.06,4740],["2020-08-06",5149.98,5149.98,4963.06,4963.06,51710],["2020-08-07",4963.06,4963.06,4866.38,4963.06,13900],["2020-08-10",4963.06,5143.53,4963.06,4963.06,15800],["2020-08-11",5091.97,5091.97,4937.28,5008.18,57970],["2020-08-12",4840.59,5008.18,4840.59,5008.18,10940],["2020-08-13",5008.18,5091.97,4930.83,4963.06,11370],["2020-08-14",4963.06,4963.06,4963.06,4963.06,11900],["2020-08-17",5027.51,5027.51,4956.61,5014.62,10970],["2020-08-18",5027.51,5027.51,5014.62,5027.51,16430],["2020-08-19",5027.51,5091.97,5027.51,5027.51,21380],["2020-08-20",5059.74,5091.97,5027.51,5091.97,30860],["2020-08-21",5085.52,5220.88,4963.06,5091.97,7960],["2020-08-24",5124.2,5253.11,5124.2,5253.11,5870],["2020-08-25",5278.89,5278.89,5156.42,5272.44,56310],["2020-08-26",5259.55,5259.55,5220.88,5259.55,9340],["2020-08-27",5388.46,5388.46,5156.42,5272.44,10110],["2020-08-28",5285.33,5285.33,5182.21,5188.65,43560],["2020-08-31",5343.34,5343.34,5188.65,5253.11,18630],["2020-09-01",5253.11,5253.11,5220.88,5220.88,18640],["2020-09-03",5220.88,5233.77,5162.87,5220.88,83850],["2020-09-04",4969.5,5259.55,4969.5,5259.55,62520],["2020-09-07",5336.9,5336.9,5259.55,5330.45,144540],["2020-09-08",5330.45,5330.45,5285.33,5324.01,56280],["2020-09-09",5298.23,5672.07,5298.23,5375.57,26430],["2020-09-10",5375.57,5375.57,5324.01,5356.24,6700],["2020-09-11",5356.24,5401.35,5285.33,5349.79,25550],["2020-09-14",5407.8,5407.8,5317.56,5349.79,38780],["2020-09-15",5414.25,5414.25,5304.67,5349.79,64880],["2020-09-16",5382.02,5407.8,5349.79,5349.79,82260],["2020-09-17",5382.02,5382.02,5343.34,5349.79,87830],["2020-09-18",5343.34,5478.7,5343.34,5407.8,134140],["2020-09-21",5446.47,5472.26,5388.46,5388.46,78770],["2020-09-22",5414.25,5414.25,5349.79,5401.35,34710],["2020-09-23",5401.35,5414.25,5349.79,5356.24,95780],["2020-09-24",5356.24,5401.35,5356.24,5382.02,148880],["2020-09-25",5407.8,5407.8,5349.79,5356.24,58760],["2020-09-28",5356.24,5427.14,5356.24,5414.25,74910],["2020-09-29",5420.69,5672.07,5420.69,5581.83,154730],["2020-09-30",5581.83,5633.39,5543.16,5626.95,151460],["2020-10-01",5736.52,6020.13,5601.17,5929.89,276820],["2020-10-02",5929.89,6123.25,5904.11,5994.34,328760],["2020-10-05",6123.25,6155.48,6026.57,6149.04,151980],["2020-10-06",6174.82,6174.82,6026.57,6174.82,190760],["2020-10-07",6174.82,6174.82,6065.24,6103.92,52050],["2020-10-08",6155.48,6174.82,6058.8,6123.25,77790],["2020-10-09",6123.25,6187.71,6058.8,6187.71,68930],["2020-10-12",6187.71,6187.71,5994.34,5994.34,34350],["2020-10-13",5994.34,6123.25,5962.12,6091.03,39780],["2020-10-14",6123.25,6123.25,5994.34,6033.02,35940],["2020-10-15",6110.36,6123.25,6033.02,6110.36,68180],["2020-10-16",6123.25,6123.25,5994.34,6103.92,60250],["2020-10-19",6103.92,6509.99,6058.8,6509.99,394760],["2020-10-20",6767.81,6832.26,6509.99,6671.12,207880],["2020-10-21",6671.12,6671.12,6381.07,6445.53,231610],["2020-10-22",6200.6,6374.63,6187.71,6252.16,180440],["2020-10-23",6252.16,6445.53,6252.16,6252.16,139580],["2020-10-26",6445.53,6445.53,6219.94,6219.94,61400],["2020-10-27",5994.34,6200.6,5994.34,6058.8,74010],["2020-10-28",6116.81,6123.25,5833.2,5878.32,68000],["2020-10-29",5878.32,5929.89,5736.52,5929.89,101570],["2020-10-30",5865.43,5929.89,5736.52,5736.52,107980],["2020-11-02",5478.7,5929.89,5478.7,5929.89,19390],["2020-11-03",5929.89,6110.36,5929.89,6045.91,55960],["2020-11-04",6045.91,6097.47,5800.98,6097.47,20590],["2020-11-05",5865.43,6058.8,5800.98,6045.91,15840],["2020-11-06",6045.91,6123.25,5807.42,6033.02,27300],["2020-11-09",6033.02,6084.58,6026.57,6058.8,13260],["2020-11-10",6181.26,6181.26,5865.43,6039.46,239540],["2020-11-11",6071.69,6071.69,5871.88,5994.34,46580],["2020-11-12",5994.34,5994.34,5929.89,5987.9,46410],["2020-11-13",5839.65,5929.89,5839.65,5865.43,220880],["2020-11-16",5865.43,6116.81,5865.43,6052.35,84330],["2020-11-17",6052.35,6091.03,5994.34,6058.8,94750],["2020-11-18",6058.8,6187.71,5865.43,6123.25,90840],["2020-11-19",6065.24,6374.63,6065.24,6316.62,118510],["2020-11-20",6316.62,6323.07,6252.16,6265.06,40320],["2020-11-23",6187.71,6187.71,6026.57,6174.82,107990],["2020-11-24",6174.82,6316.62,6123.25,6123.25,82740],["2020-11-25",6252.16,6252.16,6123.25,6219.94,87230],["2020-11-26",6187.71,6245.72,6187.71,6213.49,44490],["2020-11-27",6239.27,6245.72,6123.25,6213.49,73090],["2020-11-30",6316.62,6316.62,6200.6,6219.94,71930],["2020-12-01",6123.25,6213.49,6123.25,6207.05,69170],["2020-12-02",6207.05,6381.07,6123.25,6329.51,214550],["2020-12-03",6329.51,6638.9,6329.51,6509.99,197360],["2020-12-04",6509.99,6638.9,6509.99,6606.67,162180],["2020-12-07",6638.9,6800.03,6638.9,6735.58,233710],["2020-12-08",6767.81,6864.49,6638.9,6864.49,331080],["2020-12-09",7090.08,7315.68,7025.63,7315.68,771430],["2020-12-10",7283.45,7347.9,6993.4,7090.08,422450],["2020-12-11",6928.95,7154.54,6928.95,7122.31,174300],["2020-12-14",7154.54,7412.36,7090.08,7283.45,919130],["2020-12-15",7412.36,7412.36,7154.54,7218.99,734950],["2020-12-16",7154.54,7347.9,7090.08,7186.77,363170],["2020-12-17",7186.77,7283.45,7122.31,7122.31,356530],["2020-12-18",7122.31,7605.73,7090.08,7605.73,1010090],["2020-12-21",7734.64,8121.37,7734.64,8056.91,1160760],["2020-12-22",8056.91,8411.42,8024.69,8121.37,1173700],["2020-12-23",7734.64,8056.91,7734.64,7766.86,849660],["2020-12-24",7766.86,7928.0,7251.22,7541.27,589900],["2020-12-25",7541.27,7992.46,7412.36,7734.64,1134570],["2020-12-28",8121.37,8121.37,7734.64,7895.77,1512440],["2020-12-29",7895.77,8024.69,7863.55,7895.77,591030],["2020-12-30",7928.0,7960.23,7734.64,7766.86,478380],["2020-12-31",7895.77,8056.91,7766.86,8024.69,900930],["2021-01-04",8250.28,8572.56,8250.28,8572.56,912900],["2021-01-05",9023.74,9152.65,8959.29,9152.65,5580100],["2021-01-06",9764.98,9764.98,9700.52,9764.98,3229300],["2021-01-07",10441.76,10441.76,10441.76,10441.76,948500],["2021-01-08",10635.12,11150.77,10441.76,10828.49,3180000],["2021-01-11",10828.49,10828.49,10248.39,10280.62,3228500],["2021-01-12",10216.17,10570.67,9797.21,10248.39,1684400],["2021-01-13",10538.44,10538.44,10087.25,10119.48,1835600],["2021-01-14",10183.94,10796.26,10022.8,10796.26,2797300],["2021-01-15",11473.04,11473.04,10957.4,11215.22,1320000],["2021-01-18",11021.86,11215.22,10699.58,10892.95,2122100],["2021-01-19",10764.04,10925.17,10151.71,10151.71,1883300],["2021-01-20",10119.48,10248.39,9442.7,9732.75,1524300],["2021-01-21",9861.66,10183.94,9410.47,10055.03,1410700],["2021-01-22",10055.03,10055.03,9700.52,9732.75,867100],["2021-01-25",9474.93,9893.89,9346.02,9668.3,1153400],["2021-01-26",9346.02,9764.98,8991.51,8991.51,1499000],["2021-01-27",8701.47,8894.83,8379.19,8379.19,3005000],["2021-01-28",7799.09,7799.09,7799.09,7799.09,290500],["2021-01-29",7283.45,8056.91,7283.45,7831.32,1815600],["2021-02-01",7734.64,8121.37,7283.45,7283.45,1539000],["2021-02-02",7283.45,7476.82,6961.17,7315.68,730800],["2021-02-03",7541.27,7799.09,7315.68,7799.09,812200],["2021-02-04",8314.73,8314.73,8056.91,8314.73,1370700],["2021-02-05",8765.92,8894.83,8572.56,8894.83,1182100],["2021-02-08",8894.83,9442.7,8443.64,8701.47,1576300],["2021-02-09",8733.69,9023.74,8379.19,8894.83,1543800],["2021-02-17",9023.74,9281.56,8959.29,9249.34,1175500],["2021-02-18",9281.56,9313.79,8701.47,8959.29,934100],["2021-02-19",8830.38,9088.2,8765.92,8927.06,638200],["2021-02-22",8927.06,9088.2,8830.38,8894.83,714000],["2021-02-23",8830.38,9088.2,8765.92,9055.97,1270300],["2021-02-24",9249.34,9410.47,8927.06,8991.51,1439500],["2021-02-25",9055.97,9120.43,8862.6,8991.51,677700],["2021-02-26",8830.38,8959.29,8765.92,8959.29,630000],["2021-03-01",8959.29,9313.79,8959.29,9281.56,1169100],["2021-03-02",9410.47,9410.47,9120.43,9152.65,1604500],["2021-03-03",9120.43,9346.02,9055.97,9217.11,1012600],["2021-03-04",9217.11,9378.25,8765.92,8927.06,1277500],["2021-03-05",8894.83,9217.11,8830.38,9120.43,583500],["2021-03-08",9410.47,9732.75,9217.11,9732.75,2842900],["2021-03-09",9668.3,9990.57,9539.38,9797.21,1539100],["2021-03-10",9732.75,9797.21,9539.38,9603.84,764300],["2021-03-11",9797.21,10183.94,9700.52,9990.57,2166700],["2021-03-12",9990.57,10055.03,9668.3,9668.3,1556100],["2021-03-15",9797.21,9861.66,9700.52,9861.66,1018600],["2021-03-16",9797.21,9861.66,9539.38,9668.3,993700],["2021-03-17",9603.84,9829.43,9603.84,9797.21,686600],["2021-03-18",9990.57,9990.57,9797.21,9861.66,867500],["2021-03-19",9926.12,10151.71,9829.43,9926.12,892600],["2021-03-22",9990.57,9990.57,9764.98,9861.66,758200],["2021-03-23",9797.21,9861.66,9346.02,9539.38,827500],["2021-03-24",9410.47,9474.93,9088.2,9217.11,935800],["2021-03-25",9346.02,9346.02,9023.74,9152.65,691600],["2021-03-26",8991.51,9152.65,8572.56,9152.65,919700],["2021-03-29",9184.88,9346.02,9088.2,9346.02,794700],["2021-03-30",9474.93,9474.93,9152.65,9346.02,553800],["2021-03-31",9346.02,9603.84,9281.56,9474.93,679700],["2021-04-01",9346.02,9926.12,9346.02,9861.66,1478300],["2021-04-02",10119.48,10119.48,9829.43,9990.57,983900],["2021-04-05",10151.71,10312.85,9861.66,9861.66,1648200],["2021-04-06",9861.66,9893.89,9668.3,9700.52,1178200],["2021-04-07",9700.52,10055.03,9700.52,9990.57,1020700],["2021-04-08",10022.8,10151.71,9829.43,9990.57,843500],["2021-04-09",9990.57,10183.94,9958.34,10055.03,1187300],["2021-04-12",10216.17,10280.62,9926.12,10280.62,2508900],["2021-04-13",10506.21,10506.21,10055.03,10119.48,1973800],["2021-04-14",9958.34,10119.48,9893.89,10087.25,1013300],["2021-04-15",10087.25,10151.71,9700.52,9764.98,1161900],["2021-04-16",9700.52,9797.21,9152.65,9346.02,1535000],["2021-04-19",9410.47,9732.75,9410.47,9700.52,719100],["2021-04-20",9861.66,9926.12,9507.16,9539.38,606400],["2021-04-22",9281.56,9539.38,9023.74,9023.74,1008600],["2021-04-23",9023.74,9346.02,8830.38,9249.34,632600],["2021-04-26",9313.79,9313.79,8830.38,8830.38,761700],["2021-04-27",8830.38,9023.74,8604.78,8830.38,389200],["2021-04-28",8894.83,9023.74,8894.83,8959.29,309500],["2021-05-06",9539.38,9732.75,9023.74,9152.65,993200],["2021-05-07",9152.65,9346.02,8959.29,9023.74,883800],["2021-05-10",8959.29,9797.21,8830.38,9797.21,1678200],["2021-05-11",9797.21,10055.03,9346.02,9668.3,1734600],["2021-05-12",9668.3,9861.66,9474.93,9732.75,845900],["2021-05-13",9732.75,10119.48,9603.84,9797.21,1770200],["2021-05-14",9926.12,10055.03,9603.84,9732.75,1200300],["2021-05-17",9732.75,9990.57,9668.3,9861.66,1456200],["2021-05-18",9861.66,9926.12,9603.84,9732.75,1005200],["2021-05-19",9668.3,9732.75,9474.93,9603.84,900009],["2021-05-20",9603.84,10506.21,9474.93,10506.21,4922610],["2021-05-21",10699.58,11344.13,10635.12,10699.58,2133100],["2021-05-24",10699.58,10892.95,10506.21,10764.04,1235800],["2021-05-25",10828.49,11279.68,10635.12,11150.77,2048600],["2021-05-26",11215.22,11215.22,10957.4,11086.31,1406700],["2021-05-27",11150.77,11150.77,10377.3,10699.58,1964900],["2021-05-28",10699.58,11730.87,10635.12,11730.87,3298600],["2021-05-31",11924.23,12891.06,11924.23,12891.06,2167000],["2021-06-01",13019.97,14180.17,12955.52,13793.43,4231500],["2021-06-02",13857.89,14051.26,13019.97,13922.35,2759800],["2021-06-03",13986.8,15275.91,13986.8,15147.0,2333408],["2021-06-04",15211.45,15275.91,14180.17,14373.53,2694600],["2021-06-07",14373.53,14373.53,12955.52,13019.97,4505300],["2021-06-08",13019.97,13535.61,11730.87,11730.87,2697600],["2021-06-09",11795.32,12891.06,11601.95,12891.06,1811000],["2021-06-10",13019.97,13535.61,12633.24,12697.69,2056200],["2021-06-11",12697.69,13600.07,12504.33,13148.88,1607300],["2021-06-14",13148.88,14244.62,13084.43,13922.35,2508900],["2021-06-15",13922.35,14824.72,13600.07,14115.71,3115300],["2021-06-16",14115.71,14695.81,13922.35,14051.26,1931800],["2021-06-17",14051.26,14309.08,13535.61,14244.62,1370700],["2021-06-18",14244.62,14760.26,14115.71,14180.17,1862700],["2021-06-21",14180.17,14437.99,13535.61,13535.61,1935710],["2021-06-22",13728.98,13986.8,13664.52,13728.98,1512600],["2021-06-23",13728.98,14437.99,13600.07,13793.43,1316400],["2021-06-24",13857.89,14180.17,13600.07,13857.89,1060700],["2021-06-25",13986.8,14631.35,13857.89,14631.35,2716500],["2021-06-28",14566.9,15147.0,14566.9,14695.81,1385900],["2021-06-29",14760.26,15018.09,14502.44,14695.81,1310400],["2021-06-30",14566.9,14760.26,14502.44,14502.44,1311000],["2021-07-01",14566.9,15920.46,14502.44,15920.46,3948600],["2021-07-02",16565.01,17338.48,16113.83,16629.47,2192300],["2021-07-05",16629.47,17016.2,15469.27,16436.1,1867005],["2021-07-06",16436.1,16693.92,14824.72,14824.72,2810700],["2021-07-07",14824.72,15275.91,13600.07,15275.91,2260300],["2021-07-08",15275.91,15469.27,14695.81,15082.54,1338200],["2021-07-09",15082.54,15082.54,13600.07,13857.89,1904800],["2021-07-12",13857.89,13857.89,12504.33,12504.33,4012500],["2021-07-13",12568.78,13406.7,12504.33,13406.7,1608700],["2021-07-14",13535.61,13600.07,12697.69,13277.79,1019700],["2021-07-15",13084.43,14244.62,12891.06,13857.89,1443700],["2021-07-16",13857.89,14051.26,13535.61,13664.52,891400],["2021-07-19",12375.42,13600.07,12375.42,12762.15,1650400],["2021-07-20",12504.33,13535.61,12246.51,13535.61,1466800],["2021-07-21",13728.98,13728.98,12955.52,13148.88,775100],["2021-07-22",13148.88,13535.61,13148.88,13277.79,827400],["2021-07-23",13277.79,13535.61,13148.88,13148.88,1162500],["2021-07-26",12891.06,13277.79,12762.15,13148.88,749600],["2021-07-27",13148.88,13857.89,13148.88,13535.61,1522100],["2021-07-28",13535.61,13600.07,13342.25,13406.7,662000],["2021-07-29",13406.7,13857.89,13406.7,13857.89,1308500],["2021-07-30",13922.35,14244.62,13857.89,14051.26,1666400],["2021-08-02",14051.26,14180.17,13857.89,13857.89,1159200],["2021-08-03",13857.89,14244.62,13728.98,14244.62,2024300],["2021-08-04",14502.44,14824.72,14244.62,14502.44,1449200],["2021-08-05",14437.99,14631.35,14244.62,14631.35,1175100],["2021-08-06",14631.35,14631.35,14373.53,14373.53,1124500],["2021-08-09",14373.53,15469.27,14051.26,15275.91,2474800],["2021-08-10",15275.91,15791.55,15082.54,15340.36,1684700],["2021-08-11",15340.36,15404.82,14695.81,14824.72,1287000],["2021-08-12",14824.72,15791.55,14631.35,15469.27,2676700],["2021-08-13",15469.27,16113.83,15340.36,16113.83,2598400],["2021-08-16",16113.83,17725.21,16113.83,17725.21,3222050],["2021-08-17",17725.21,18047.48,17274.02,17467.39,1929500],["2021-08-18",17467.39,18498.67,17080.66,17854.12,2451900],["2021-08-19",17854.12,18627.58,17660.75,18305.31,1372000],["2021-08-20",18305.31,18692.04,16629.47,17596.3,3546700],["2021-08-23",17596.3,19143.22,17402.93,18885.4,3063900],["2021-08-24",18949.86,19336.59,17274.02,17725.21,2224300],["2021-08-25",17725.21,17983.03,17402.93,17983.03,1317000],["2021-08-26",18649.07,18649.07,17716.61,17783.22,1270800],["2021-08-27",17849.82,18515.86,17316.99,18515.86,1746600],["2021-09-06",19181.9,19248.5,18549.16,18915.48,2405900],["2021-09-07",19048.69,19315.11,18915.48,19015.39,2004600],["2021-09-08",19315.11,19315.11,18549.16,18715.67,825300],["2021-09-09",18715.67,18982.09,18515.86,18982.09,817200],["2021-09-10",19181.9,19181.9,18715.67,18715.67,779600],["2021-09-13",18782.28,18848.88,18049.63,18116.24,1181300],["2021-09-14",17716.61,18549.16,17383.6,17450.2,1488600],["2021-09-15",17316.99,18182.84,17183.78,18182.84,819600],["2021-09-16",18182.84,18249.44,17983.03,18116.24,449600],["2021-09-17",18116.24,18848.88,18049.63,18715.67,989100],["2021-09-20",19115.29,19181.9,17983.03,18316.05,1409000],["2021-09-21",18116.24,18449.26,17650.01,18282.75,1085800],["2021-09-22",18316.05,18715.67,18116.24,18615.77,638100],["2021-09-23",18782.28,18782.28,18382.65,18515.86,803200],["2021-09-24",18515.86,18649.07,18316.05,18349.35,459400],["2021-09-27",18349.35,18382.65,17583.41,17583.41,884600],["2021-09-28",17450.2,18116.24,17283.69,17916.43,564500],["2021-09-29",17783.22,18049.63,17583.41,17916.43,331600],["2021-09-30",17849.82,18116.24,17749.92,17849.82,385500],["2021-10-01",17916.43,17916.43,17516.8,17516.8,632600],["2021-10-04",17450.2,17783.22,16983.97,17783.22,1025000],["2021-10-05",17983.03,19015.39,17983.03,19015.39,1741100],["2021-10-06",19847.94,19847.94,19215.2,19315.11,1837400],["2021-10-07",19315.11,20480.67,19048.69,20447.37,2004300],["2021-10-08",20447.37,20780.39,20247.56,20314.16,1100700],["2021-10-11",20447.37,21279.92,20114.35,21180.01,1449300],["2021-10-12",21279.92,21313.22,20647.18,20913.6,757300],["2021-10-13",20913.6,21046.8,20380.77,20447.37,1165800],["2021-10-14",20314.16,20913.6,20314.16,20780.39,985400],["2021-10-15",20846.99,21313.22,20580.58,20913.6,719700],["2021-10-18",20913.6,22179.07,20647.18,21712.84,1595000],["2021-10-19",21979.26,22179.07,21313.22,21712.84,1242500],["2021-10-20",21746.14,21779.45,20780.39,21113.41,1302500],["2021-10-21",21113.41,21446.43,20846.99,21046.8,615200],["2021-10-22",21146.71,21579.64,21113.41,21313.22,930500],["2021-10-25",21313.22,21313.22,20447.37,20913.6,1290800],["2021-10-26",20580.58,21513.03,20580.58,21279.92,857300],["2021-10-27",21346.52,22611.99,21346.52,22278.98,1607800],["2021-10-28",22578.69,23311.33,22578.69,23111.52,1241100],["2021-10-29",23244.73,23311.33,22512.09,23244.73,1214500],["2021-11-01",23910.77,23977.37,22645.3,23977.37,1695600],["2021-11-02",24310.39,25642.47,24177.18,25642.47,1492000],["2021-11-03",27307.56,27307.56,24643.41,25842.28,1882900],["2021-11-04",25842.28,27640.58,25609.17,27640.58,1681000],["2021-11-05",29305.68,29305.68,27640.58,27840.39,756600],["2021-11-08",27840.39,28639.64,27307.56,28040.21,1191100],["2021-11-09",27640.58,28106.81,27340.87,28040.21,1202900],["2021-11-10",28073.51,28573.04,27940.3,28506.43,800600],["2021-11-11",30471.24,30471.24,28639.64,29905.11,1126100],["2021-11-12",29805.21,30371.34,29172.47,30238.13,688100],["2021-11-15",30837.57,32269.55,30770.96,31903.23,1046100],["2021-11-16",31503.6,32302.85,30904.17,31237.19,827700],["2021-11-17",30637.75,32968.89,30637.75,32469.36,1052900],["2021-11-18",33301.91,34700.59,32868.98,34700.59,930300],["2021-11-19",35966.06,36032.66,32302.85,34700.59,1240400],["2021-11-22",34633.98,34633.98,32302.85,32302.85,1912500],["2021-11-23",30071.62,32369.45,30071.62,32236.25,2465700],["2021-11-24",33235.3,33301.91,30970.77,30970.77,992900],["2021-11-25",30970.77,33135.4,30637.75,33135.4,1015300],["2021-11-26",33634.93,33701.53,31969.83,32436.06,1172900],["2021-11-29",30637.75,33301.91,30637.75,33268.6,1086100],["2021-11-30",33368.51,34234.36,31670.11,32968.89,952100],["2021-12-01",32868.98,32868.98,31636.81,32169.64,668200],["2021-12-02",32169.64,32336.15,31636.81,31636.81,588500],["2021-12-03",31303.79,31636.81,29438.89,29438.89,1556500],["2021-12-06",29305.68,29472.19,27407.47,27407.47,1064900],["2021-12-07",27773.79,28573.04,25642.47,27740.49,1077500],["2021-12-08",27907.0,28106.81,27174.36,28040.21,481400],["2021-12-09",28040.21,28639.64,27640.58,28639.64,374800],["2021-12-10",28639.64,28906.05,27773.79,27973.6,452200],["2021-12-13",26708.13,28306.62,26708.13,28006.9,531500],["2021-12-14",28040.21,28639.64,27740.49,27973.6,610800],["2021-12-15",27873.7,27907.0,27340.87,27440.77,484400],["2021-12-16",27440.77,28306.62,27240.96,27240.96,574000],["2021-12-17",27240.96,28306.62,26841.34,28306.62,864000],["2021-12-20",28639.64,29305.68,28306.62,28772.85,734300],["2021-12-21",28439.83,28972.66,28040.21,28240.02,576300],["2021-12-22",28240.02,28306.62,26774.73,27007.85,862100],["2021-12-23",26708.13,26808.03,25176.24,25442.66,1362100],["2021-12-24",25442.66,26175.3,23977.37,25575.86,474600],["2021-12-27",25975.49,26042.09,25309.45,25842.28,309400],["2021-12-28",25975.49,25975.49,25176.24,25309.45,625600],["2021-12-29",25376.05,26375.11,24510.2,26341.81,778700],["2021-12-30",26774.73,28173.41,26708.13,28173.41,1373900],["2021-12-31",29438.89,29505.49,28240.02,28240.02,975800],["2022-01-04",28573.04,28706.24,27773.79,28306.62,600200],["2022-01-05",28240.02,29305.68,27973.6,28406.53,1002200],["2022-01-06",28406.53,28406.53,27041.15,27374.17,1258400],["2022-01-07",27174.36,28306.62,27174.36,27807.09,528100],["2022-01-10",27840.39,28006.9,26375.11,26441.71,1053000],["2022-01-11",26308.51,26974.54,25642.47,25775.68,727700],["2022-01-12",25642.47,27141.05,25442.66,26574.92,625300],["2022-01-13",26641.53,26907.94,25509.26,25509.26,588300],["2022-01-14",25542.56,26541.62,24643.41,26541.62,422700],["2022-01-17",25575.86,26308.51,24710.01,24710.01,848800],["2022-01-18",23111.52,23544.45,23011.62,23011.62,708400],["2022-01-19",23011.62,23511.15,22645.3,23511.15,422700],["2022-01-20",23511.15,24310.39,23511.15,24177.18,323300],["2022-01-21",24177.18,24976.43,24177.18,24576.81,558300],["2022-01-24",24043.98,24243.79,22878.41,22978.32,715000],["2022-01-25",22611.99,23311.33,22312.28,23111.52,277700],["2022-01-26",23111.52,23178.13,22645.3,22711.9,348900],["2022-01-27",24277.09,24277.09,24143.88,24277.09,386500],["2022-01-28",25975.49,25975.49,25309.45,25975.49,1822100],["2022-02-07",27107.75,27640.58,26042.09,26308.51,898000],["2022-02-08",26008.79,27907.0,26008.79,27174.36,1230700],["2022-02-09",27174.36,27307.56,26841.34,26874.64,418700],["2022-02-10",26708.13,28273.32,26574.92,27640.58,1199600],["2022-02-11",27973.6,28306.62,27307.56,27907.0,704700],["2022-02-14",27240.96,27640.58,26674.83,26708.13,587100],["2022-02-15",26741.43,27107.75,25975.49,26974.54,625600],["2022-02-16",26674.83,27607.28,26674.83,27107.75,333100],["2022-02-17",26907.94,27507.37,26907.94,27307.56,377700],["2022-02-18",26974.54,28806.15,26974.54,28772.85,2695200],["2022-02-21",28939.36,29871.81,28872.75,29172.47,1226000],["2022-02-22",28306.62,29305.68,27707.19,28073.51,772200],["2022-02-23",28306.62,28839.45,28006.9,28140.11,616300],["2022-02-24",27973.6,29172.47,27174.36,27840.39,1927700],["2022-02-25",28339.92,29139.17,27973.6,28539.73,1115100],["2022-02-28",28539.73,29372.28,28339.92,28672.94,898400],["2022-03-01",28972.66,29971.72,28539.73,29905.11,1834600],["2022-03-02",29705.3,30238.13,28839.45,28906.05,1416700],["2022-03-03",29039.26,29239.07,28339.92,29239.07,995400],["2022-03-04",29638.7,30171.53,29305.68,29305.68,1314500],["2022-03-07",28373.22,29172.47,28339.92,28439.83,1059900],["2022-03-08",27307.56,29172.47,26774.73,26774.73,1353600],["2022-03-09",26774.73,27240.96,25975.49,26641.53,1302100],["2022-03-10",27307.56,27840.39,27307.56,27474.07,562200],["2022-03-11",28106.81,28972.66,27507.37,28173.41,1645800],["2022-03-14",28639.64,28639.64,26674.83,27107.75,708300],["2022-03-15",27307.56,27474.07,26841.34,27041.15,285900],["2022-03-16",27174.36,27440.77,26974.54,26974.54,345500],["2022-03-17",27707.19,27707.19,26941.24,27007.85,217400],["2022-03-18",27074.45,27474.07,26808.03,27007.85,331000],["2022-03-21",27141.05,27207.66,26774.73,27041.15,529500],["2022-03-22",27440.77,27573.98,27041.15,27174.36,359600],["2022-03-23",27307.56,27573.98,26974.54,27007.85,534900],["2022-03-24",27207.66,27207.66,26641.53,26641.53,542800],["2022-03-25",26641.53,27041.15,26042.09,27041.15,832500],["2022-03-28",26874.64,26907.94,25642.47,25975.49,516300],["2022-03-29",26275.2,26308.51,25842.28,26208.6,325600],["2022-03-30",25975.49,26441.71,25342.75,25376.05,413300],["2022-03-31",25775.68,25775.68,24843.22,24909.83,379000],["2022-04-01",24909.83,25309.45,23311.33,25309.45,436100],["2022-04-04",25509.26,26774.73,25509.26,26275.2,704300],["2022-04-05",26441.71,26508.32,25842.28,25842.28,338700],["2022-04-06",25842.28,25908.88,25376.05,25575.86,419700],["2022-04-07",25709.07,25742.37,25076.34,25076.34,484800],["2022-04-08",25076.34,25109.64,24310.39,24310.39,515200],["2022-04-12",24377.0,25109.64,22645.3,22645.3,548100],["2022-04-13",22645.3,23178.13,21446.43,23178.13,512600],["2022-04-14",23777.56,23777.56,22978.32,23078.22,255300],["2022-04-15",23244.73,23311.33,22179.07,22845.11,289800],["2022-04-18",22611.99,22645.3,21246.62,21246.62,588900],["2022-04-19",21279.92,22645.3,21279.92,21646.24,884700],["2022-04-20",21313.22,22012.56,20647.18,20647.18,396700],["2022-04-21",19348.41,22079.16,19348.41,21379.82,849400],["2022-04-22",21979.26,22179.07,20713.79,21246.62,369100],["2022-04-25",20980.2,21313.22,19781.33,19847.94,622600],["2022-04-26",19847.94,19981.14,18482.56,19847.94,450800],["2022-04-27",19315.11,19847.94,18782.28,19581.52,269200],["2022-04-28",19514.92,19914.54,19448.31,19448.31,271300],["2022-04-29",19648.12,20513.97,19448.31,20513.97,215700],["2022-05-04",20380.77,20380.77,19381.71,19381.71,243500],["2022-05-05",19681.43,19714.73,18582.46,19315.11,236300],["2022-05-06",18782.28,19115.29,18049.63,18049.63,270300],["2022-05-09",17883.12,17883.12,16817.46,16817.46,270300],["2022-05-10",15651.9,17250.39,15651.9,17250.39,907400],["2022-05-11",17650.01,17650.01,17183.78,17350.29,234500],["2022-05-12",17283.69,17350.29,16151.42,16151.42,157100],["2022-05-13",16151.42,16151.42,15052.46,15052.46,451900],["2022-05-16",15318.88,15984.92,14319.82,14319.82,381300],["2022-05-17",13753.69,15318.88,13753.69,15318.88,330700],["2022-05-18",15984.92,16118.12,15452.08,15452.08,317900],["2022-05-19",14885.95,16517.75,14852.65,16517.75,863200],["2022-05-20",17183.78,17650.01,17183.78,17650.01,452500],["2022-05-23",18316.05,18316.05,16517.75,16983.97,667900],["2022-05-24",16551.05,18149.54,16384.54,18149.54,609800],["2022-05-25",18515.86,19348.41,18316.05,19315.11,690100],["2022-05-26",19181.9,19981.14,18848.88,19115.29,570100],["2022-05-27",18482.56,19315.11,18482.56,18815.58,568700],["2022-05-30",18915.48,19448.31,18549.16,19048.69,446300],["2022-05-31",19181.9,19181.9,18715.67,18948.78,444600],["2022-06-01",18948.78,18982.09,18415.95,18649.07,433100],["2022-06-02",18682.37,19215.2,18515.86,18848.88,587000],["2022-06-03",18649.07,19181.9,18615.77,18948.78,371800],["2022-06-06",18649.07,20247.56,18649.07,20114.35,1312600],["2022-06-07",19914.54,21313.22,19215.2,21246.62,992000],["2022-06-08",21646.24,21912.65,20980.2,21313.22,784000],["2022-06-09",20780.39,21379.82,20780.39,21046.8,415800],["2022-06-10",20846.99,20846.99,19581.52,19581.52,1068100],["2022-06-13",18249.44,18649.07,18216.14,18216.14,613900],["2022-06-14",17017.27,18316.05,17017.27,17849.82,541400],["2022-06-15",17383.6,17983.03,16617.65,16617.65,635700],["2022-06-16",16983.97,17183.78,15651.9,15651.9,348100],["2022-06-17",14586.24,14885.95,14586.24,14586.24,457400],["2022-06-20",14586.24,15385.48,13587.18,13587.18,425900],["2022-06-21",13320.76,14486.33,12654.72,13653.78,605200],["2022-06-22",14486.33,14586.24,13986.8,14586.24,369000],["2022-06-23",14586.24,14719.44,14153.31,14619.54,256000],["2022-06-24",15119.07,15119.07,14386.42,14386.42,384000],["2022-06-27",14552.93,15385.48,14552.93,15385.48,454700],["2022-06-28",15951.61,15951.61,15252.27,15518.69,304500],["2022-06-29",15551.99,16317.93,14985.86,15984.92,454200],["2022-06-30",15984.92,16218.03,14885.95,14885.95,689500],["2022-07-01",14652.84,15918.31,14319.82,15918.31,589900],["2022-07-04",16051.52,16983.97,16051.52,16451.14,398000],["2022-07-05",16384.54,16850.76,15385.48,15984.92,558000],["2022-07-06",15252.27,15984.92,14985.86,15019.16,477200],["2022-07-07",14985.86,15618.59,14453.03,15318.88,242300],["2022-07-08",15718.5,16118.12,15385.48,16084.82,362800],["2022-07-11",15651.9,16284.63,14985.86,15252.27,401200],["2022-07-12",15718.5,16118.12,15252.27,16118.12,401800],["2022-07-13",15318.88,16251.33,15318.88,15585.29,572400],["2022-07-14",15185.67,16517.75,15185.67,16384.54,465000],["2022-07-15",16617.65,16617.65,15984.92,16051.52,525200],["2022-07-18",15984.92,16451.14,15984.92,16118.12,568000],["2022-07-19",16317.93,16317.93,15551.99,15851.71,435200],["2022-07-20",16018.22,16950.67,16018.22,16950.67,972600],["2022-07-21",16983.97,17516.8,16917.37,16950.67,799600],["2022-07-22",16950.67,17450.2,16717.56,17050.58,909800],["2022-07-25",17017.27,17450.2,16517.75,17050.58,1193700],["2022-07-26",17050.58,17383.6,16917.37,17083.88,567200],["2022-07-27",16950.67,18249.44,16950.67,18249.44,1844700],["2022-07-28",18715.67,18715.67,18316.05,18382.65,937600],["2022-07-29",18415.95,19115.29,18049.63,18982.09,1047000],["2022-08-01",19248.5,20214.26,18882.18,19481.62,1243200],["2022-08-02",19481.62,19514.92,18948.78,19448.31,849600],["2022-08-03",19381.71,20580.58,19181.9,19981.14,1177000],["2022-08-04",20314.16,20447.37,19348.41,19648.12,927600],["2022-08-05",19648.12,20180.96,19315.11,19881.24,917900],["2022-08-08",20380.77,20380.77,19381.71,19648.12,848600],["2022-08-09",19648.12,20180.96,19448.31,19781.33,725600],["2022-08-10",19781.33,20047.75,19648.12,19781.33,747800],["2022-08-11",20180.96,20180.96,18982.09,19148.6,1425900],["2022-08-12",19514.92,19847.94,18715.67,19514.92,891300],["2022-08-15",19681.43,19847.94,19481.62,19648.12,452300],["2022-08-16",19581.52,19714.73,19248.5,19481.62,821500],["2022-08-17",19514.92,19847.94,19315.11,19648.12,1147700],["2022-08-18",19514.92,21013.5,19381.71,20980.2,2895800],["2022-08-19",20880.3,20980.2,20380.77,20680.48,924100],["2022-08-22",20580.58,20913.6,19914.54,20280.86,1112100],["2022-08-23",19914.54,20913.6,19681.43,20913.6,1516600],["2022-08-24",21113.41,21246.62,20846.99,20846.99,952000],["2022-08-25",20880.3,21246.62,20713.79,20846.99,893300],["2022-08-26",20846.99,20846.99,19781.33,20180.96,1355500],["2022-08-29",19381.71,19648.12,18782.28,19115.29,1871100],["2022-08-30",19514.92,19714.73,18915.48,18915.48,641300],["2022-08-31",18715.67,19581.52,18682.37,19448.31,727000],["2022-09-05",19448.31,19881.24,19315.11,19581.52,528400],["2022-09-06",19648.12,19748.03,19315.11,19514.92,726300],["2022-09-07",19315.11,19581.52,18216.14,18216.14,787700],["2022-09-08",18782.28,18782.28,17916.43,17983.03,713800],["2022-09-09",18049.63,18549.16,17516.8,18549.16,466900],["2022-09-12",18982.09,18982.09,18282.75,18449.26,253600],["2022-09-13",18582.46,18582.46,18116.24,18316.05,326200],["2022-09-14",17316.99,19248.5,17316.99,18649.07,860400],["2022-09-15",18782.28,18848.88,18582.46,18649.07,358800],["2022-09-16",18415.95,18782.28,17849.82,17983.03,406600],["2022-09-19",17716.61,17716.61,16750.86,16750.86,676200],["2022-09-20",16850.76,17316.99,16317.93,17316.99,546000],["2022-09-21",17250.39,17316.99,16983.97,17117.18,461500],["2022-09-22",17050.58,18282.75,16517.75,18282.75,761700],["2022-09-23",18615.77,19514.92,18349.35,19448.31,1641600],["2022-09-26",19415.01,19415.01,18316.05,18982.09,889100],["2022-09-27",19048.69,19648.12,18982.09,19315.11,888400],["2022-09-28",19115.29,19681.43,18715.67,19381.71,787700],["2022-09-29",19681.43,19714.73,18316.05,19714.73,1367700],["2022-09-30",19381.71,19981.14,18549.16,19981.14,1310000],["2022-10-03",19781.33,19781.33,18582.46,18582.46,733900],["2022-10-04",18982.09,18982.09,17283.69,17283.69,795900],["2022-10-05",17916.43,17983.03,17316.99,17916.43,605200],["2022-10-06",17816.52,17849.82,16684.26,16684.26,435900],["2022-10-07",16033.33,16136.11,15519.44,15519.44,638900],["2022-10-10",14662.96,16375.92,14662.96,15862.03,429200],["2022-10-11",15793.51,15793.51,14765.74,14765.74,460200],["2022-10-12",14800.0,15656.48,14525.92,14765.74,336900],["2022-10-13",14731.48,15074.07,14662.96,14937.03,159200],["2022-10-14",15416.66,15690.74,15245.37,15485.18,372300],["2022-10-17",15450.92,15553.7,14937.03,15553.7,223600],["2022-10-18",15896.29,16101.85,15485.18,15587.96,447700],["2022-10-19",15587.96,15622.22,15382.4,15622.22,159100],["2022-10-20",15553.7,15622.22,14868.51,14868.51,276300],["2022-10-21",14868.51,14868.51,13840.74,13840.74,441700],["2022-10-24",13361.11,13977.77,12881.48,12881.48,320000],["2022-10-25",12333.33,13292.59,11990.74,12333.33,382400],["2022-10-26",11990.74,12538.89,11476.85,11476.85,489100],["2022-10-27",12059.26,12264.81,11545.37,12264.81,355100],["2022-10-28",12333.33,12847.22,12333.33,12470.37,301600],["2022-10-31",12196.29,12744.44,11922.22,12333.33,303700],["2022-11-01",12675.92,13018.52,12538.89,12881.48,555600],["2022-11-02",12881.48,13018.52,12607.4,12881.48,371000],["2022-11-03",12538.89,13224.07,12538.89,12881.48,280000],["2022-11-04",12538.89,12778.7,11990.74,11990.74,497500],["2022-11-07",12093.52,12127.77,11168.52,11168.52,317600],["2022-11-08",10620.37,11168.52,10414.81,10962.96,333000],["2022-11-09",11579.63,11579.63,10962.96,10962.96,246200],["2022-11-10",10586.11,10791.66,10209.26,10209.26,266000],["2022-11-11",10277.78,10791.66,9524.07,9524.07,465200],["2022-11-14",9215.74,9215.74,8873.15,8873.15,440000],["2022-11-15",8290.74,8804.63,8256.48,8256.48,431000],["2022-11-16",7708.33,8804.63,7708.33,8804.63,1013600],["2022-11-17",9181.48,9387.03,9044.44,9215.74,491400],["2022-11-18",9284.26,9763.89,8804.63,9763.89,593300],["2022-11-21",10037.96,10175.0,9798.15,10140.74,426600],["2022-11-22",10037.96,10791.66,9798.15,10277.78,720500],["2022-11-23",10277.78,10723.15,9935.18,10277.78,481800],["2022-11-24",10209.26,10449.07,9900.92,10414.81,460300],["2022-11-25",10551.85,11134.26,10449.07,11134.26,508300],["2022-11-28",11545.37,11887.96,11305.55,11887.96,499200],["2022-11-29",12059.26,12710.18,11648.15,12675.92,842200],["2022-11-30",12675.92,12984.26,12264.81,12573.15,463500],["2022-12-01",12812.96,13326.85,12059.26,12333.33,1099400],["2022-12-02",12059.26,13189.81,12025.0,13189.81,928500],["2022-12-05",13669.44,13840.74,13395.37,13635.18,728400],["2022-12-06",13532.4,13635.18,12710.18,12710.18,1880000],["2022-12-07",12675.92,12881.48,11922.22,12059.26,628900],["2022-12-08",12504.63,12881.48,12059.26,12778.7,796000],["2022-12-09",12950.0,13018.52,12401.85,12573.15,384900],["2022-12-12",12641.66,13155.55,11750.92,11750.92,564800],["2022-12-13",12333.33,12573.15,11716.66,12573.15,581600],["2022-12-14",12984.26,13395.37,12675.92,13121.29,1056500],["2022-12-15",12984.26,13429.63,12950.0,13258.33,566600],["2022-12-16",12915.74,13600.92,12915.74,13395.37,724300],["2022-12-19",13395.37,14320.37,13224.07,13737.96,1478900],["2022-12-20",13669.44,14320.37,13052.77,13772.22,1313400],["2022-12-21",14354.63,14354.63,12812.96,13258.33,901400],["2022-12-22",13498.14,13498.14,12538.89,13224.07,301700],["2022-12-23",13018.52,13155.55,12607.4,12744.44,320600],["2022-12-26",12675.92,12675.92,11853.7,11853.7,552700],["2022-12-27",12059.26,12573.15,11716.66,12573.15,374500],["2022-12-28",12573.15,12710.18,12196.29,12401.85,322700],["2022-12-29",12093.52,12333.33,11956.48,11956.48,165500],["2022-12-30",11990.74,12264.81,11887.96,11922.22,175000],["2023-01-03",12093.52,12744.44,12059.26,12744.44,427500],["2023-01-04",13361.11,13361.11,12675.92,12778.7,374200],["2023-01-05",12744.44,12984.26,12470.37,12812.96,216300],["2023-01-06",12812.96,13224.07,12504.63,12675.92,388800],["2023-01-09",12778.7,12950.0,12401.85,12401.85,170700],["2023-01-10",12401.85,12607.4,12093.52,12230.55,262400],["2023-01-11",12264.81,12847.22,12264.81,12573.15,244300],["2023-01-12",12778.7,12778.7,12196.29,12401.85,177000],["2023-01-13",12675.92,12950.0,12470.37,12675.92,445500],["2023-01-16",12744.44,12881.48,12299.07,12675.92,237600],["2023-01-17",12744.44,13498.14,12710.18,13498.14,405300],["2023-01-18",13463.89,13566.66,13224.07,13395.37,432500],["2023-01-19",13361.11,13840.74,13292.59,13806.48,413600],["2023-01-27",14320.37,14320.37,13429.63,13463.89,499100],["2023-01-30",13463.89,14080.55,13155.55,13669.44,1438100],["2023-01-31",13498.14,14320.37,13463.89,14320.37,485400],["2023-02-01",14525.92,14560.18,13326.85,13326.85,1073900],["2023-02-02",13326.85,13361.11,12812.96,12915.74,669900],["2023-02-03",13018.52,13052.77,12641.66,12778.7,352600],["2023-02-06",12778.7,13018.52,12538.89,12778.7,150600],["2023-02-07",12812.96,13052.77,12470.37,12470.37,348000],["2023-02-08",12573.15,12881.48,11990.74,12538.89,263300],["2023-02-09",12538.89,12607.4,12401.85,12504.63,140900],["2023-02-10",12470.37,12538.89,12093.52,12162.03,303500],["2023-02-13",12162.03,12162.03,11374.07,11545.37,607500],["2023-02-14",11545.37,11922.22,11511.11,11682.4,162000],["2023-02-15",11853.7,12059.26,11716.66,11956.48,285200],["2023-02-16",11956.48,12299.07,11956.48,12264.81,237000],["2023-02-17",12264.81,12401.85,12127.77,12127.77,133400],["2023-02-20",12299.07,12950.0,12127.77,12950.0,476100],["2023-02-21",13224.07,13224.07,12710.18,12710.18,235500],["2023-02-22",12607.4,12607.4,12127.77,12127.77,404500],["2023-02-23",12127.77,12470.37,11716.66,12470.37,330700],["2023-02-24",12196.29,12436.11,11990.74,11990.74,143500],["2023-02-27",11648.15,11922.22,11511.11,11579.63,226500],["2023-02-28",11648.15,11819.44,11579.63,11716.66,111000],["2023-03-01",11648.15,12196.29,11511.11,12127.77,108800],["2023-03-02",12230.55,12230.55,11922.22,11922.22,90100],["2023-03-03",12059.26,12059.26,11716.66,11716.66,125900],["2023-03-06",11990.74,12059.26,11750.92,11819.44,115500],["2023-03-07",11922.22,12059.26,11785.18,11922.22,180000],["2023-03-08",11922.22,12196.29,11750.92,12196.29,183900],["2023-03-09",12196.29,12470.37,12196.29,12367.59,327500],["2023-03-10",12333.33,12333.33,11990.74,12230.55,142900],["2023-03-13",12059.26,12264.81,11819.44,12162.03,267400],["2023-03-14",11956.48,12127.77,11648.15,11682.4,243400],["2023-03-15",12401.85,12470.37,11990.74,12470.37,517100],["2023-03-16",12127.77,12470.37,12127.77,12333.33,395800],["2023-03-17",12573.15,12573.15,12196.29,12264.81,216900],["2023-03-20",12059.26,12504.63,11887.96,11922.22,379000],["2023-03-21",12162.03,12264.81,11853.7,12264.81,159300],["2023-03-22",12264.81,12607.4,12196.29,12299.07,319700],["2023-03-23",12264.81,12675.92,12059.26,12607.4,369900],["2023-03-24",12744.44,12881.48,12470.37,12470.37,429000],["2023-03-27",12675.92,13326.85,12641.66,13326.85,875700],["2023-03-28",13566.66,13909.26,13395.37,13395.37,1003800],["2023-03-29",13361.11,14320.37,13361.11,14320.37,2112800],["2023-03-30",15074.07,15142.59,14765.74,14834.26,1631100],["2023-03-31",14937.03,15862.03,14594.44,15862.03,2205600],["2023-04-03",16752.77,16752.77,16033.33,16444.44,1013000],["2023-04-04",16581.48,17575.0,16170.37,17575.0,1591800],["2023-04-05",18054.63,18637.03,17540.74,17814.81,2462400],["2023-04-06",17746.29,17986.11,17061.11,17129.63,2119700],["2023-04-07",17369.44,18328.7,17198.14,18328.7,1135600],["2023-04-10",19116.66,19150.92,17951.85,18225.92,1832800],["2023-04-11",18225.92,19185.18,17506.48,19150.92,1818300],["2023-04-12",19150.92,19150.92,17986.11,18431.48,1261600],["2023-04-13",18362.96,18774.07,17951.85,17951.85,1246600],["2023-04-14",18500.0,18705.55,17883.33,18020.37,1810900],["2023-04-17",18225.92,18637.03,17883.33,18500.0,1122900],["2023-04-18",18500.0,19767.59,18294.44,19767.59,2336600],["2023-04-19",20350.0,20898.14,19767.59,20487.03,2360400],["2023-04-20",20487.03,20589.81,19801.85,20212.96,1602000],["2023-04-21",20487.03,21446.29,20315.74,20350.0,1965200],["2023-04-24",20212.96,20692.59,19562.03,20007.4,3078600],["2023-04-25",20007.4,20075.92,19013.88,19048.14,2614500],["2023-04-26",19116.66,20178.7,18808.33,19733.33,1585800],["2023-04-27",19733.33,19973.14,19493.51,19664.81,783700],["2023-04-28",19801.85,20110.18,19493.51,20007.4,1320200],["2023-05-04",19870.37,20898.14,19664.81,20624.07,1316100],["2023-05-05",20315.74,20624.07,20007.4,20315.74,1118400],["2023-05-08",20350.0,20761.11,20315.74,20315.74,1259100],["2023-05-09",20315.74,20350.0,19904.62,20212.96,809200],["2023-05-10",20212.96,20624.07,20041.66,20075.92,971000],["2023-05-11",20212.96,20281.48,19664.81,20007.4,2122900],["2023-05-12",20110.18,20350.0,19699.07,20350.0,1114500],["2023-05-15",20761.11,20761.11,19767.59,19870.37,1036900],["2023-05-16",19801.85,19938.88,19459.25,19596.29,1152200],["2023-05-17",19664.81,19664.81,18911.11,18911.11,2113500],["2023-05-18",19116.66,20007.4,19048.14,19527.77,2285100],["2023-05-19",19562.03,19733.33,19048.14,19356.48,1054500],["2023-05-22",19596.29,20007.4,19527.77,19870.37,1176800],["2023-05-23",19938.88,20212.96,19527.77,19596.29,1300300],["2023-05-24",19904.62,20966.66,19630.55,20966.66,3874700],["2023-05-25",21172.22,21309.25,20658.33,20966.66,1874000],["2023-05-26",21035.18,21172.22,20350.0,20350.0,1781600],["2023-05-29",20384.25,21309.25,20144.44,21240.74,2221900],["2023-05-30",21240.74,22713.88,20898.14,22679.62,2548400],["2023-05-31",22611.11,23159.25,22268.51,22474.07,1182300],["2023-06-01",22611.11,23090.74,22371.29,22919.44,1410500],["2023-06-02",22919.44,23433.33,22611.11,23022.22,1245200],["2023-06-05",23296.29,23296.29,21925.92,22337.03,1824200],["2023-06-06",22302.77,23056.48,21994.44,22953.7,1630900],["2023-06-07",22953.7,22953.7,22474.07,22576.85,1306200],["2023-06-08",22611.11,22611.11,21891.66,21891.66,1805400],["2023-06-09",21891.66,22302.77,21343.51,22268.51,1593000],["2023-06-12",21994.44,22268.51,21480.55,22234.25,857500],["2023-06-13",22508.33,22782.4,21925.92,22405.55,1438300],["2023-06-14",22508.33,22816.66,22131.48,22131.48,978200],["2023-06-15",21925.92,22199.99,21823.14,22131.48,899400],["2023-06-16",22782.4,23124.99,21925.92,21960.18,2198900],["2023-06-19",22268.51,22405.55,21925.92,22405.55,882100],["2023-06-20",22405.55,23227.77,22405.55,23022.22,1645800],["2023-06-21",23227.77,23947.22,22987.96,23775.92,2072600],["2023-06-22",23947.22,23947.22,23399.07,23570.36,1220700],["2023-06-23",23570.36,23878.7,23193.51,23638.88,1251400],["2023-06-26",23433.33,23844.44,22062.96,23433.33,1742100],["2023-06-27",23638.88,23638.88,22987.96,23227.77,1015100],["2023-06-28",23227.77,23638.88,22885.18,22987.96,1103100],["2023-06-29",22987.96,22987.96,22165.74,22165.74,1679900],["2023-06-30",22062.96,22474.07,21925.92,22302.77,965800],["2023-07-03",22371.29,22611.11,22199.99,22542.59,653400],["2023-07-04",22474.07,22953.7,22302.77,22748.14,2019900],["2023-07-05",24267.47,24267.47,23365.89,23516.15,1598300],["2023-07-06",23516.15,23966.94,23215.63,23816.68,1596900],["2023-07-07",23666.42,23891.81,23403.46,23816.68,712900],["2023-07-10",23966.94,24417.73,23816.68,24192.34,1254300],["2023-07-11",24267.47,24380.17,23854.24,23929.38,1059000],["2023-07-12",23929.38,24417.73,23591.28,23591.28,1473600],["2023-07-13",23816.68,23854.24,23516.15,23816.68,1061300],["2023-07-14",24042.07,24380.17,23741.55,24305.03,1188200],["2023-07-17",24492.86,24793.39,24004.51,24042.07,1094900],["2023-07-18",24042.07,24042.07,23666.42,23703.98,737800],["2023-07-19",23703.98,24267.47,23666.42,24042.07,1191800],["2023-07-20",24981.22,25018.78,24380.17,24492.86,2254100],["2023-07-21",24605.56,25244.18,24267.47,25169.05,1922800],["2023-07-24",25544.7,25619.83,25056.35,25281.74,1221900],["2023-07-25",25432.01,25544.7,25093.91,25394.44,1573600],["2023-07-26",25319.31,25507.14,25169.05,25319.31,969500],["2023-07-27",25469.57,25544.7,24868.52,25169.05,1023500],["2023-07-28",25093.91,25882.79,25093.91,25544.7,1028000],["2023-07-31",25619.83,25845.23,25169.05,25619.83,968700],["2023-08-01",25770.1,25770.1,25206.61,25206.61,899100],["2023-08-02",25093.91,25394.44,24981.22,25169.05,724500],["2023-08-03",25093.91,25319.31,24643.13,24643.13,1719000],["2023-08-04",24793.39,25018.78,24305.03,24943.65,1065800],["2023-08-07",25131.48,25544.7,25131.48,25507.14,1017400],["2023-08-08",25544.7,25770.1,25018.78,25131.48,948500],["2023-08-09",25131.48,25131.48,24530.43,24643.13,1024800],["2023-08-10",25018.78,25018.78,24042.07,24079.64,1048200],["2023-08-11",24117.21,24417.73,23666.42,24417.73,786900],["2023-08-14",24643.13,25394.44,24380.17,24830.95,1105200],["2023-08-15",25056.35,25356.87,24567.99,24643.13,437200],["2023-08-16",24567.99,24643.13,24267.47,24417.73,917900],["2023-08-17",24492.86,25244.18,24492.86,24643.13,1890600],["2023-08-18",24417.73,24530.43,22952.67,22952.67,1646000],["2023-08-21",22689.71,23065.36,22088.66,22539.44,1656000],["2023-08-22",22689.71,23253.19,21412.47,23253.19,1503500],["2023-08-23",23441.02,23441.02,22839.97,22839.97,819700],["2023-08-24",22764.84,23591.28,22614.58,23591.28,978000],["2023-08-25",23591.28,23891.81,23290.76,23666.42,1441800],["2023-08-28",23666.42,24342.6,23553.72,24117.21,1112900],["2023-08-29",24192.34,24755.82,24079.64,24192.34,1575800],["2023-08-30",24567.99,25882.79,24305.03,25882.79,3184100],["2023-08-31",26596.54,27573.25,26371.15,26784.37,2433600],["2023-09-05",27310.29,27347.86,26821.94,27347.86,1831300],["2023-09-06",27347.86,29226.15,26821.94,28737.79,2702800],["2023-09-07",28850.49,29564.24,28549.96,29188.58,1557400],["2023-09-08",28775.36,29263.71,28474.83,28850.49,1460800],["2023-09-11",28925.62,30578.51,28249.44,29000.75,2030300],["2023-09-12",29000.75,31029.3,29000.75,31029.3,2534900],["2023-09-13",31630.35,33020.29,31179.56,32682.19,2422100],["2023-09-14",32682.19,32682.19,31329.83,32268.97,1799700],["2023-09-15",32268.97,32531.93,30503.38,32081.14,1539600],["2023-09-18",31630.35,32306.54,31329.83,32156.27,1218100],["2023-09-19",32156.27,32644.63,31254.7,32644.63,983800],["2023-09-20",32682.19,33959.43,32682.19,33809.17,1180100],["2023-09-21",33809.17,33809.17,31442.52,31442.52,1682400],["2023-09-22",29902.33,30691.21,29263.71,29263.71,2969500],["2023-09-25",28963.19,29451.54,27235.16,27235.16,2172005],["2023-09-26",27235.16,29000.75,26671.68,27347.86,2361400],["2023-09-27",27723.52,29226.15,27272.73,29226.15,2041400],["2023-09-28",29301.28,31254.7,29151.01,30803.91,2415600],["2023-09-29",30916.6,31179.56,30015.03,30803.91,1598300],["2023-10-02",30503.38,30954.17,29676.93,29827.2,1311000],["2023-10-03",29301.28,29451.54,27761.08,27761.08,3152700],["2023-10-04",27047.33,29676.93,27047.33,29676.93,1968100],["2023-10-05",30052.59,30202.85,28474.83,28549.96,1354100],["2023-10-06",28700.23,29864.76,28024.04,29301.28,1232800],["2023-10-09",29376.41,30803.91,29000.75,30803.91,1374700],["2023-10-10",31179.56,31179.56,30277.99,30315.55,2017200],["2023-10-11",30052.59,31705.48,29864.76,31705.48,1641000],["2023-10-12",31855.75,32306.54,30841.47,31254.7,1420500],["2023-10-13",30803.91,31555.22,30127.72,31179.56,1414600],["2023-10-16",31217.13,31292.26,29789.63,30052.59,1203300],["2023-10-17",30616.08,30879.04,28925.62,28925.62,1175300],["2023-10-18",29000.75,29526.67,26934.64,28549.96,2379100],["2023-10-19",28549.96,28775.36,26746.81,26746.81,1389500],["2023-10-20",25995.49,28587.53,24943.65,28587.53,2361400],["2023-10-23",28587.53,28812.92,27535.69,27948.91,762700],["2023-10-24",27685.95,28549.96,27573.25,28549.96,941400],["2023-10-25",28549.96,29601.8,28549.96,28850.49,1613700],["2023-10-26",27723.52,28549.96,26859.5,28136.74,3121200],["2023-10-27",28136.74,28888.05,26859.5,28700.23,1167800],["2023-10-30",28174.31,28625.09,26746.81,26746.81,794500],["2023-10-31",26746.81,27122.46,24906.09,24943.65,1726600],["2023-11-01",24793.39,26220.89,24079.64,26108.19,907100],["2023-11-02",26371.15,27873.78,26070.62,27873.78,1415800],["2023-11-03",28324.57,28324.57,27122.46,27798.65,1180900],["2023-11-06",27798.65,28249.44,27573.25,28099.17,846200],["2023-11-07",28061.61,28474.83,27047.33,27948.91,1234900],["2023-11-08",27573.25,29902.33,27573.25,29902.33,1912300],["2023-11-09",30428.25,31855.75,30127.72,31404.96,1505500],["2023-11-10",30879.04,32531.93,30879.04,31442.52,1670400],["2023-11-13",31780.62,32306.54,31329.83,31968.44,971500],["2023-11-14",32607.06,32870.02,31705.48,32268.97,915400],["2023-11-15",33433.51,33433.51,32344.1,32907.59,1367700],["2023-11-16",32644.63,32982.72,32306.54,32982.72,760600],["2023-11-17",33132.98,33132.98,31142.0,31480.09,1901600],["2023-11-20",31104.43,33658.9,30428.25,33658.9,2329900],["2023-11-21",34560.48,34785.88,33959.43,34598.05,1065000],["2023-11-22",34447.78,34785.88,34147.26,34635.61,1015200],["2023-11-23",34673.18,34748.31,32231.4,32231.4,1270600],["2023-11-24",32306.54,34259.95,31555.22,34259.95,2074800],["2023-11-27",33959.43,34372.65,33358.38,33884.3,719600],["2023-11-28",33884.3,33921.86,32419.23,33884.3,1147200],["2023-11-29",34072.13,34823.44,33809.17,34222.39,692700],["2023-11-30",34485.35,34560.48,33433.51,33621.34,752600],["2023-12-01",34109.69,34335.09,33245.68,34259.95,634500],["2023-12-04",34936.14,36438.77,34898.57,36250.94,1201500],["2023-12-05",36250.94,36288.5,35687.45,35875.28,725000],["2023-12-06",35912.85,36326.07,35837.72,36213.37,562000],["2023-12-07",36100.68,36288.5,33696.47,34936.14,1935200],["2023-12-08",34936.14,35311.8,33996.99,34184.82,935600],["2023-12-11",34184.82,34635.61,33884.3,34410.22,514800],["2023-12-12",34410.22,34710.74,34259.95,34673.18,299600],["2023-12-13",34673.18,34936.14,33508.64,33508.64,702400],["2023-12-14",34184.82,34184.82,33283.25,33696.47,486300],["2023-12-15",33433.51,34560.48,33433.51,33959.43,445100],["2023-12-18",33508.64,34259.95,33508.64,33508.64,250600],["2023-12-19",33170.55,34485.35,33170.55,34485.35,517500],["2023-12-20",34710.74,34710.74,34297.52,34485.35,374200],["2023-12-21",34335.09,35086.4,34034.56,34936.14,569000],["2023-12-22",35236.66,35311.8,34034.56,34785.88,449900],["2023-12-25",34785.88,35048.84,34560.48,34861.01,527600],["2023-12-26",34861.01,35048.84,34673.18,34973.7,687500],["2023-12-27",35086.4,36025.54,35086.4,35687.45,894800],["2023-12-28",35386.93,35912.85,35386.93,35912.85,459400],["2023-12-29",35987.98,35987.98,35236.66,35687.45,601200],["2024-01-02",35386.93,35950.41,34710.74,34710.74,788400],["2024-01-03",34259.95,34936.14,34184.82,34936.14,577100],["2024-01-04",35236.66,36326.07,34710.74,34710.74,1264900],["2024-01-05",34673.18,35236.66,34673.18,35161.53,407500],["2024-01-08",35311.8,35987.98,35123.97,35236.66,587500],["2024-01-09",35274.23,35687.45,34861.01,35161.53,460100],["2024-01-10",35161.53,35199.1,34147.26,34635.61,819800],["2024-01-11",34635.61,35499.62,34560.48,34710.74,504200],["2024-01-12",34710.74,35462.06,34184.82,34936.14,927500],["2024-01-15",35161.53,35386.93,34297.52,34297.52,614000],["2024-01-16",34184.82,35537.19,34184.82,35537.19,690200],["2024-01-17",35612.32,38016.53,35462.06,38016.53,3021100],["2024-01-18",38016.53,40646.13,37866.27,39293.76,854000],["2024-01-19",39368.9,39744.55,38166.79,38467.32,1303700],["2024-01-22",38842.98,39444.03,37716.0,39293.76,1038500],["2024-01-23",39143.5,40120.21,38542.45,39293.76,484000],["2024-01-24",39368.9,40120.21,38692.71,39068.37,829500],["2024-01-25",38918.11,39444.03,38617.58,38767.84,394800],["2024-01-26",38767.84,39444.03,38767.84,38918.11,310700],["2024-01-29",39293.76,40195.34,39068.37,39293.76,622700],["2024-01-30",39744.55,39744.55,38993.24,39519.16,424900],["2024-01-31",39744.55,41322.31,39444.03,39519.16,1270300],["2024-02-01",39669.42,39894.82,39293.76,39669.42,536200],["2024-02-02",40571.0,40571.0,39519.16,39669.42,527500],["2024-02-05",39669.42,40495.87,39068.37,39819.68,840200],["2024-02-06",39894.82,41172.05,39744.55,39744.55,444000],["2024-02-07",39894.82,40120.21,39368.9,39368.9,589800],["2024-02-15",39368.9,39744.55,39143.5,39293.76,512100],["2024-02-16",39444.03,40270.47,39143.5,39594.29,678800],["2024-02-19",39744.55,40571.0,39444.03,40571.0,1210200],["2024-02-20",41247.18,42299.02,40646.13,40646.13,810100],["2024-02-21",40721.26,40721.26,39819.68,40345.6,816600],["2024-02-22",40195.34,40195.34,39669.42,39669.42,959100],["2024-02-23",39819.68,40195.34,38993.24,38993.24,1075600],["2024-02-26",38993.24,41172.05,38692.71,40721.26,1113300],["2024-02-27",40871.53,41773.1,40571.0,40721.26,712100],["2024-02-28",40796.39,40871.53,39894.82,40495.87,558100],["2024-02-29",40495.87,41622.84,40120.21,40871.53,1076700],["2024-03-01",41247.18,43726.52,41172.05,43726.52,2384200],["2024-03-04",44778.36,44778.36,43501.13,43651.39,596600],["2024-03-05",43651.39,45830.2,42524.42,44628.1,1346300],["2024-03-06",44477.84,45154.02,43200.6,43801.65,747800],["2024-03-07",43651.39,44778.36,43426.0,44327.57,925100],["2024-03-08",45003.76,45003.76,43275.73,43275.73,1103800],["2024-03-11",43275.73,44327.57,42449.29,43275.73,805700],["2024-03-12",43426.0,45003.76,42900.08,44027.05,980300],["2024-03-13",44027.05,46581.52,44027.05,46130.73,900600],["2024-03-14",46130.73,46506.39,44628.1,45078.89,801100],["2024-03-15",45078.89,46205.86,44027.05,45830.2,936100],["2024-03-18",46205.86,46205.86,42674.68,43576.26,1629700],["2024-03-19",44177.31,44177.31,41697.97,43200.6,475400],["2024-03-20",43200.6,44177.31,43200.6,44177.31,400100],["2024-03-21",45078.89,45078.89,44177.31,44327.57,607300],["2024-03-22",44703.23,47407.96,44327.57,46957.18,1924000],["2024-03-25",47633.36,47708.49,45980.47,46055.6,478600],["2024-03-26",45604.81,47332.83,45604.81,46581.52,323100],["2024-03-27",47257.7,47257.7,46431.25,46656.65,391300],["2024-03-28",47332.83,48835.46,46731.78,48084.15,574000],["2024-03-29",48084.15,48084.15,47182.57,47483.1,242100],["2024-04-01",47483.1,47783.62,46356.12,47633.36,516000],["2024-04-02",47633.36,47708.49,46882.04,47708.49,381000],["2024-04-03",48159.28,50563.49,48084.15,48084.15,969300],["2024-04-04",48760.33,48835.46,47708.49,48459.8,490500],["2024-04-05",46581.52,47858.75,46431.25,46882.04,705000],["2024-04-08",46280.99,46806.91,44402.7,44402.7,976100],["2024-04-09",44402.7,45905.33,44102.18,45755.07,596400],["2024-04-10",45830.2,45980.47,45078.89,45078.89,281200],["2024-04-11",44027.05,46130.73,43951.92,45830.2,395800],["2024-04-12",46130.73,47407.96,45604.81,47182.57,583300],["2024-04-15",46731.78,47708.49,43951.92,43951.92,934300],["2024-04-16",43951.92,43951.92,41021.79,42824.94,1560600],["2024-04-17",43726.52,43726.52,40195.34,40195.34,871500],["2024-04-19",38317.05,39969.95,37415.48,37415.48,2872700],["2024-04-22",38692.71,39969.95,37565.74,39594.29,926300],["2024-04-23",39594.29,39969.95,37528.17,38091.66,990100],["2024-04-24",38542.45,39969.95,38542.45,39594.29,927800],["2024-04-25",39368.9,39444.03,38467.32,38918.11,776500],["2024-04-26",37866.27,39293.76,37866.27,38467.32,1001100],["2024-05-02",38842.98,39068.37,37716.0,38016.53,618300],["2024-05-03",39068.37,39444.03,38241.92,38317.05,854400],["2024-05-06",39143.5,40946.66,38542.45,40946.66,1643700],["2024-05-07",42073.63,42073.63,40646.13,41773.1,833100],["2024-05-08",41172.05,42599.55,40946.66,41773.1,1018400],["2024-05-09",42073.63,42374.15,40796.39,41021.79,1269600],["2024-05-10",41322.31,41848.23,39969.95,41697.97,1171000],["2024-05-13",41697.97,42299.02,40946.66,41622.84,831100],["2024-05-14",41622.84,42223.89,41021.79,41848.23,650100],["2024-05-15",42148.76,44402.7,41848.23,43050.34,1669800],["2024-05-16",44177.31,44177.31,43200.6,43275.73,838200],["2024-05-17",43801.65,44628.1,42975.21,43726.52,831200],["2024-05-20",44177.31,44327.57,43576.26,43576.26,835200],["2024-05-21",43275.73,44177.31,43125.47,44177.31,766700],["2024-05-22",44327.57,45755.07,44327.57,44778.36,1365300],["2024-05-23",44402.7,45003.76,43576.26,45003.76,850700],["2024-05-24",44928.63,44928.63,42073.63,42900.08,1716500],["2024-05-27",43576.26,43576.26,42073.63,43125.47,573800],["2024-05-28",43200.6,44703.23,43200.6,43951.92,588000],["2024-05-29",43951.92,44477.84,43576.26,43801.65,806300],["2024-05-30",43501.13,43576.26,42148.76,43350.86,751600],["2024-05-31",43125.47,43951.92,43125.47,43576.26,496900],["2024-06-03",44102.18,44703.23,43951.92,44628.1,832900],["2024-06-04",45078.89,45604.81,44102.18,44477.84,1050700],["2024-06-05",44928.63,45379.41,44102.18,44477.84,756000],["2024-06-06",44327.57,44778.36,43726.52,43876.78,729100],["2024-06-07",44177.31,44252.44,43501.13,43801.65,377900],["2024-06-10",43576.26,44703.23,43576.26,44102.18,576400],["2024-06-11",44177.31,45379.41,43876.78,45379.41,1262100],["2024-06-12",45529.68,46731.78,45454.55,45679.94,805400],["2024-06-13",46055.6,46055.6,45078.89,45229.15,596700],["2024-06-14",45679.94,45980.47,43576.26,43576.26,1224900],["2024-06-17",43426.0,43576.26,42900.08,43050.34,692800],["2024-06-18",43501.13,43501.13,42824.94,43200.6,455100],["2024-06-19",43200.6,43951.92,42900.08,43125.47,396600],["2024-06-20",43125.47,43501.13,42599.55,42674.68,446100],["2024-06-21",42449.29,42824.94,42148.76,42299.02,632500],["2024-06-24",42374.15,42599.55,39368.9,39368.9,1653000],["2024-06-25",39368.9,40120.21,39368.9,39744.55,364500],["2024-06-26",39669.42,40045.08,38918.11,39519.16,378800],["2024-06-27",39368.9,39519.16,38918.11,39068.37,328800],["2024-06-28",39143.5,39218.63,36513.9,38166.79,555900],["2024-07-01",38166.79,39068.37,37941.4,39068.37,360700],["2024-07-02",39368.9,39819.68,39218.63,39444.03,263100],["2024-07-03",39444.03,39744.55,39218.63,39594.29,245100],["2024-07-04",40120.21,40120.21,39444.03,39744.55,379900],["2024-07-05",39519.16,39894.82,39218.63,39293.76,344200],["2024-07-08",39819.68,39819.68,39068.37,39368.9,576300],["2024-07-09",39545.45,41115.7,39545.45,40909.09,697000],["2024-07-10",40991.74,40991.74,40082.64,40206.61,485500],["2024-07-11",40743.8,40743.8,40041.32,40413.22,363700],["2024-07-12",40495.87,40495.87,40041.32,40041.32,393100],["2024-07-15",40041.32,40537.19,39752.07,39917.36,155700],["2024-07-16",40165.29,40495.87,39834.71,39834.71,320000],["2024-07-17",40082.64,40289.26,38264.46,38264.46,755200],["2024-07-18",38099.17,39256.2,38016.53,39256.2,342600],["2024-07-19",38842.98,39421.49,38181.82,38305.79,463800],["2024-07-22",37892.56,38099.17,35950.41,36404.96,761800],["2024-07-23",36776.86,36776.86,33884.3,33884.3,591800],["2024-07-24",33057.85,34710.74,33057.85,34710.74,666300],["2024-07-25",34710.74,35578.51,34132.23,35537.19,272200],["2024-07-26",35454.55,36239.67,34958.68,35413.22,277500],["2024-07-29",35537.19,35991.74,35454.55,35785.12,309700],["2024-07-30",35041.32,35785.12,34752.07,35247.93,281300],["2024-07-31",35247.93,35785.12,34958.68,35537.19,339800],["2024-08-01",35537.19,35537.19,33140.5,33305.79,652700],["2024-08-02",33057.85,35619.83,32892.56,35619.83,778200],["2024-08-05",34545.45,37314.05,34504.13,35785.12,1405500],["2024-08-06",37190.08,38264.46,35950.41,38264.46,1514700],["2024-08-07",38760.33,38842.98,37603.31,38842.98,808200],["2024-08-08",38429.75,38842.98,37190.08,37851.24,895100],["2024-08-09",38595.04,40165.29,38181.82,40123.97,1506600],["2024-08-12",40413.22,40413.22,39380.17,40082.64,688900],["2024-08-13",40082.64,40082.64,38925.62,39586.78,718600],["2024-08-14",39710.74,39876.03,38512.4,38512.4,740300],["2024-08-15",38099.17,39173.55,38057.85,38719.01,802200],["2024-08-16",39173.55,41404.96,38801.65,41404.96,2071100],["2024-08-19",41404.96,41652.89,40867.77,41198.35,627100],["2024-08-20",41157.02,42809.92,40578.51,41157.02,1413100],["2024-08-21",40909.09,41487.6,40619.83,40991.74,540600],["2024-08-22",41157.02,42066.12,40991.74,41404.96,602600],["2024-08-23",41404.96,42314.05,40950.41,41652.89,1003500],["2024-08-26",42066.12,42314.05,41198.35,41198.35,862000],["2024-08-27",41280.99,41322.31,40743.8,40909.09,512900],["2024-08-28",40991.74,41322.31,39752.07,40330.58,797400],["2024-08-29",40330.58,41322.31,40330.58,40537.19,683000],["2024-08-30",40578.51,41157.02,40537.19,40619.83,515000],["2024-09-04",39876.03,40909.09,39834.71,40702.48,626400],["2024-09-05",40867.77,41652.89,40165.29,40330.58,917500],["2024-09-06",40330.58,40743.8,39752.07,40165.29,433400],["2024-09-09",39710.74,40371.9,39504.13,39504.13,686872],["2024-09-10",39669.42,39958.68,38223.14,38471.07,1041000],["2024-09-11",38471.07,39421.49,38057.85,38842.98,697472],["2024-09-12",39173.55,39504.13,38842.98,38842.98,237500],["2024-09-13",38677.69,39586.78,38677.69,39214.88,596700],["2024-09-16",39214.88,39421.49,38595.04,38595.04,331200],["2024-09-17",38553.72,39421.49,38553.72,39421.49,406300],["2024-09-18",39793.39,40578.51,39462.81,40000.0,733100],["2024-09-19",40000.0,40454.55,39917.36,40454.55,511400],["2024-09-20",41239.67,41239.67,40000.0,40000.0,742100],["2024-09-23",40000.0,40702.48,39669.42,40371.9,614100],["2024-09-24",40495.87,40785.12,40082.64,40661.16,496400],["2024-09-25",41322.31,41818.18,40991.74,41115.7,1277700],["2024-09-26",41115.7,41322.31,40702.48,40826.45,1093172],["2024-09-27",40909.09,40950.41,40537.19,40661.16,639500],["2024-09-30",40661.16,41404.96,40495.87,41074.38,626300],["2024-10-01",41404.96,43305.79,41198.35,42975.21,2407200],["2024-10-02",42561.98,43140.5,42479.34,42644.63,975300],["2024-10-03",42727.27,43140.5,41983.47,42066.12,1425800],["2024-10-04",41983.47,43057.85,41818.18,42396.69,976800],["2024-10-07",42892.56,43140.5,42396.69,43140.5,788700],["2024-10-08",43553.72,43636.36,41818.18,41818.18,1793500],["2024-10-09",42066.12,42561.98,41652.89,42396.69,665500],["2024-10-10",42809.92,42809.92,41900.83,41900.83,627300],["2024-10-11",41900.83,42396.69,41570.25,42148.76,455400],["2024-10-14",42479.34,42644.63,42066.12,42231.4,438600],["2024-10-15",41983.47,42479.34,41570.25,41900.83,593300],["2024-10-16",41900.83,42148.76,41652.89,42148.76,381300],["2024-10-17",42148.76,42892.56,41239.67,42644.63,1068400],["2024-10-18",42644.63,42975.21,42314.05,42314.05,646600],["2024-10-21",41900.83,42396.69,41074.38,41074.38,683800],["2024-10-22",40950.41,40950.41,39008.26,40082.64,1386900],["2024-10-23",40000.0,40495.87,39173.55,40165.29,366800],["2024-10-24",40165.29,40165.29,39297.52,39297.52,416400],["2024-10-25",39297.52,39545.45,38842.98,38842.98,344700],["2024-10-28",38925.62,39628.1,38884.3,39504.13,427600],["2024-10-29",39586.78,39793.39,39421.49,39669.42,217600],["2024-10-30",39834.71,39917.36,39049.59,39297.52,262800],["2024-10-31",39338.84,39710.74,39049.59,39504.13,288900],["2024-11-01",39421.49,39504.13,38842.98,38925.62,299600],["2024-11-04",38595.04,40330.58,38181.82,39504.13,502200],["2024-11-05",39173.55,39669.42,39173.55,39380.17,108000],["2024-11-06",39834.71,40041.32,39462.81,40000.0,338400],["2024-11-07",40330.58,40330.58,39586.78,39586.78,221100],["2024-11-08",40000.0,40000.0,39256.2,39876.03,446000],["2024-11-11",39876.03,40206.61,39173.55,39669.42,384100],["2024-11-12",39793.39,40330.58,39380.17,39421.49,416500],["2024-11-13",39462.81,39462.81,38760.33,39421.49,402300],["2024-11-14",39214.88,39421.49,36735.54,36735.54,952600],["2024-11-15",36363.64,36776.86,35454.55,35785.12,1060100],["2024-11-18",35785.12,37231.4,35785.12,36900.83,793200],["2024-11-19",36859.5,36859.5,35950.41,35950.41,238300],["2024-11-20",36115.7,37355.37,35578.51,36859.5,661000],["2024-11-21",36528.93,37190.08,36363.64,36818.18,439000],["2024-11-22",36487.6,36859.5,36198.35,36239.67,455600],["2024-11-25",35909.09,36570.25,35909.09,36239.67,171500],["2024-11-26",36570.25,36983.47,36446.28,36528.93,433500],["2024-11-27",36446.28,36776.86,36280.99,36280.99,264900],["2024-11-28",36694.21,36694.21,36198.35,36239.67,229700],["2024-11-29",36239.67,37190.08,35950.41,37190.08,383300],["2024-12-02",37190.08,37190.08,36528.93,37066.12,403200],["2024-12-03",36528.93,36942.15,36363.64,36363.64,379200],["2024-12-04",36363.64,36363.64,35578.51,35578.51,437900],["2024-12-05",35578.51,38057.85,34876.03,38057.85,1132500],["2024-12-06",38057.85,38264.46,37603.31,38223.14,596800],["2024-12-09",37727.27,38264.46,37727.27,38016.53,446200],["2024-12-10",38016.53,38264.46,37685.95,38264.46,412700],["2024-12-11",38264.46,39421.49,37933.88,39256.2,1274000],["2024-12-12",39297.52,39421.49,38925.62,39297.52,488200],["2024-12-13",38801.65,39586.78,38305.79,39421.49,662200],["2024-12-16",39421.49,39834.71,39008.26,39834.71,426200],["2024-12-17",39669.42,39834.71,39338.84,39834.71,268000],["2024-12-18",39752.07,39752.07,39338.84,39669.42,311400],["2024-12-19",38512.4,39669.42,38512.4,39504.13,517800],["2024-12-20",39834.71,39834.71,39173.55,39669.42,393000],["2024-12-23",39834.71,39834.71,39256.2,39834.71,379000],["2024-12-24",39752.07,39752.07,39297.52,39669.42,222700],["2024-12-25",39752.07,40661.16,39586.78,40413.22,762300],["2024-12-26",40413.22,40413.22,39834.71,39834.71,433700],["2024-12-27",40206.61,40454.55,39338.84,40165.29,545400],["2024-12-30",40000.0,40454.55,39504.13,40165.29,332400],["2024-12-31",40041.32,40165.29,39504.13,40165.29,331800],["2025-01-02",40123.97,40123.97,39710.74,39793.39,123300],["2025-01-03",39669.42,39669.42,38512.4,38512.4,416800],["2025-01-06",38512.4,38925.62,36983.47,37272.73,421000],["2025-01-07",37272.73,37727.27,37024.79,37148.76,275600],["2025-01-08",37148.76,37520.66,37024.79,37107.44,250000],["2025-01-09",37396.69,37396.69,37066.12,37066.12,100000],["2025-01-10",37024.79,37396.69,34504.13,36033.06,291100],["2025-01-13",36280.99,36859.5,35454.55,36735.54,232000],["2025-01-14",36735.54,37107.44,35950.41,35950.41,164500],["2025-01-15",36074.38,36652.89,36074.38,36404.96,187000],["2025-01-16",36859.5,37851.24,36735.54,36776.86,187500],["2025-01-17",36735.54,36859.5,36446.28,36776.86,97500],["2025-01-20",36818.18,37107.44,36528.93,36528.93,139400],["2025-01-21",36776.86,37355.37,36528.93,37190.08,285700],["2025-01-22",37190.08,37190.08,36611.57,36611.57,202200],["2025-01-23",36611.57,37851.24,36611.57,37768.6,458000],["2025-01-24",37768.6,38429.75,37190.08,38388.43,399100],["2025-02-03",38305.79,38347.11,36570.25,37768.6,180400],["2025-02-04",38264.46,38553.72,37768.6,38347.11,197700],["2025-02-05",38512.4,38512.4,37975.21,38181.82,153400],["2025-02-06",38181.82,38677.69,38057.85,38099.17,231600],["2025-02-07",38099.17,38264.46,37851.24,37892.56,173600],["2025-02-10",37851.24,38181.82,37190.08,37768.6,332700],["2025-02-11",38181.82,38181.82,37396.69,37396.69,222700],["2025-02-12",37396.69,37933.88,37396.69,37479.34,163300],["2025-02-13",37396.69,37520.66,37066.12,37438.02,195900],["2025-02-14",38016.53,38223.14,37685.95,37768.6,186500],["2025-02-17",37727.27,38925.62,37438.02,38264.46,532600],["2025-02-18",38016.53,38842.98,38016.53,38305.79,147400],["2025-02-19",38471.07,38842.98,38264.46,38760.33,408400],["2025-02-20",39090.91,39256.2,38595.04,38595.04,359700],["2025-02-21",38677.69,38677.69,38140.5,38305.79,268900],["2025-02-24",38595.04,40950.41,38347.11,40950.41,1963900],["2025-02-25",41735.54,42314.05,41404.96,41900.83,1378900],["2025-02-26",41900.83,44793.39,41818.18,43636.36,2132400],["2025-02-27",44132.23,45289.26,43388.43,44545.45,1213600],["2025-02-28",44710.74,45371.9,44049.59,44462.81,968500],["2025-03-03",44297.52,46611.57,44214.88,45785.12,1099200],["2025-03-04",45785.12,46528.93,44214.88,45619.83,1361200],["2025-03-05",45702.48,46694.21,44628.1,44628.1,797200],["2025-03-06",45041.32,46694.21,44958.68,46611.57,1229400],["2025-03-07",46611.57,46942.15,46033.06,46198.35,922000],["2025-03-10",46528.93,46859.5,45537.19,46280.99,1244900],["2025-03-11",45537.19,47768.6,45537.19,47272.73,1235000],["2025-03-12",47685.95,47685.95,46363.64,46694.21,901800],["2025-03-13",46776.86,47024.79,45041.32,46115.7,1375700],["2025-03-14",46115.7,46280.99,45289.26,45454.55,754300],["2025-03-17",45454.55,46694.21,45123.97,46611.57,652100],["2025-03-18",47024.79,47024.79,45867.77,45950.41,580300],["2025-03-19",45537.19,46528.93,45537.19,45619.83,985900],["2025-03-20",45785.12,46942.15,45454.55,45702.48,957700],["2025-03-21",45785.12,46446.28,45785.12,46198.35,709000],["2025-03-24",46446.28,47933.88,45702.48,47933.88,936900],["2025-03-25",48099.17,48264.46,46528.93,47190.08,1118300],["2025-03-26",46859.5,47272.73,45206.61,46033.06,1333600],["2025-03-27",45950.41,46942.15,45619.83,46528.93,661300],["2025-03-28",46528.93,49008.26,46363.64,48760.33,1983800],["2025-03-31",48347.11,48760.33,47272.73,47355.37,1197100],["2025-04-01",47520.66,47768.6,46280.99,46942.15,1204700],["2025-04-02",47272.73,48181.82,46611.57,46859.5,750600],["2025-04-03",43636.36,45867.77,43636.36,43636.36,2290700],["2025-04-04",40619.83,44132.23,40619.83,44132.23,2651600],["2025-04-08",41074.38,42066.12,41074.38,41074.38,1149100],["2025-04-09",38223.14,40950.41,38223.14,38223.14,2637600],["2025-04-10",40867.77,40867.77,40867.77,40867.77,55600],["2025-04-11",43305.79,43305.79,40619.83,42314.05,2438200],["2025-04-14",42396.69,43719.01,41652.89,42809.92,1228200],["2025-04-15",42148.76,42727.27,41074.38,41074.38,1402300],["2025-04-16",41115.7,41735.54,40413.22,40413.22,963700],["2025-04-17",39669.42,40991.74,39338.84,40991.74,842700],["2025-04-18",40950.41,42148.76,39669.42,40495.87,2338000],["2025-04-21",40454.55,40454.55,38471.07,38471.07,989200],["2025-04-22",37933.88,38471.07,35785.12,36198.35,2570800],["2025-04-23",37066.12,37066.12,36239.67,36363.64,920700],["2025-04-24",36694.21,38140.5,36446.28,37107.44,997800],["2025-04-25",37561.98,37561.98,36487.6,36611.57,949100],["2025-04-28",36694.21,37561.98,36363.64,37190.08,929800],["2025-04-29",37438.02,37520.66,36694.21,36776.86,598100],["2025-05-05",37190.08,37520.66,36528.93,36735.54,640800],["2025-05-06",36859.5,38016.53,36776.86,37024.79,1094600],["2025-05-07",37024.79,37190.08,36652.89,36652.89,754900],["2025-05-08",37066.12,38388.43,36694.21,38140.5,1620100],["2025-05-09",38471.07,38471.07,37603.31,37644.63,819400],["2025-05-12",38016.53,38016.53,37520.66,38016.53,762800],["2025-05-13",39008.26,39586.78,38429.75,38553.72,1319500],["2025-05-14",38677.69,39545.45,38264.46,39132.23,1451000],["2025-05-15",39958.68,39958.68,39090.91,39214.88,784800],["2025-05-16",39421.49,39834.71,38553.72,38595.04,1515800],["2025-05-19",38595.04,38595.04,37438.02,37438.02,1195800],["2025-05-20",37520.66,38553.72,37107.44,38016.53,832500],["2025-05-21",38471.07,38471.07,37520.66,37644.63,745000],["2025-05-22",37644.63,38429.75,37190.08,37438.02,1106600],["2025-05-23",37438.02,37685.95,37107.44,37231.4,560800],["2025-05-26",37314.05,38512.4,36363.64,38388.43,1232700],["2025-05-27",38595.04,39090.91,38388.43,38553.72,916200],["2025-05-28",38842.98,39628.1,38760.33,38925.62,1174900],["2025-05-29",39090.91,39173.55,38264.46,38347.11,896600],["2025-05-30",38429.75,39710.74,38099.17,38595.04,1594100],["2025-06-02",38099.17,39586.78,37685.95,39380.17,1327300],["2025-06-03",40371.9,41033.06,40165.29,40206.61,2348300],["2025-06-04",40289.26,40289.26,39090.91,39214.88,1618100],["2025-06-05",39338.84,39338.84,38429.75,38595.04,1261300],["2025-06-06",38677.69,38760.33,37685.95,37685.95,1296800],["2025-06-09",37603.31,38016.53,37231.4,37438.02,733900],["2025-06-10",37603.31,37892.56,37107.44,37148.76,918200],["2025-06-11",37409.09,38000.0,37090.91,37136.36,631400],["2025-06-12",37500.0,37772.73,37272.73,37318.18,655500],["2025-06-13",36818.18,37136.36,36363.64,36409.09,1367000],["2025-06-16",36181.82,37318.18,36090.91,37227.27,1022500],["2025-06-17",37272.73,37500.0,36727.27,36772.73,945500],["2025-06-18",36818.18,37590.91,36772.73,37181.82,644300],["2025-06-19",36954.55,37272.73,36863.64,37090.91,444000],["2025-06-20",37272.73,37863.64,37090.91,37090.91,613100],["2025-06-23",36727.27,37000.0,36409.09,36590.91,915900],["2025-06-24",37727.27,37727.27,37000.0,37181.82,1375600],["2025-06-25",37454.55,37454.55,37000.0,37045.45,781500],["2025-06-26",37136.36,37136.36,36636.36,36681.82,559600],["2025-06-27",36772.73,37227.27,36772.73,36818.18,539000],["2025-06-30",37272.73,37818.18,37272.73,37318.18,866500],["2025-07-01",37545.45,37545.45,36818.18,36909.09,747200],["2025-07-02",37000.0,39272.73,36863.64,38863.64,2645600],["2025-07-03",38863.64,39772.73,38227.27,38909.09,2803400],["2025-07-04",38909.09,39363.64,38590.91,38636.36,1265000],["2025-07-07",38954.55,39363.64,38727.27,39090.91,1667900],["2025-07-08",39136.36,39909.09,39136.36,39454.55,1734500],["2025-07-09",40000.0,41045.45,39545.45,40272.73,3785500],["2025-07-10",40636.36,40772.73,39727.27,39863.64,1528500],["2025-07-11",39818.18,41181.82,39090.91,40227.27,4056300],["2025-07-14",40545.45,43000.0,40454.55,42000.0,2961300],["2025-07-15",42136.36,43363.64,40909.09,41000.0,2683400],["2025-07-16",41090.91,41818.18,40818.18,41318.18,1458700],["2025-07-17",41909.09,41909.09,40909.09,41090.91,1943200],["2025-07-18",41090.91,42363.64,40954.55,41454.55,2431900],["2025-07-21",41409.09,42090.91,40090.91,40090.91,2982300],["2025-07-22",40090.91,41590.91,39772.73,41500.0,2503700],["2025-07-23",42000.0,43454.55,41545.45,41818.18,3018500],["2025-07-24",42000.0,42090.91,41090.91,41409.09,1237500],["2025-07-25",41500.0,42909.09,41454.55,42454.55,3416000],["2025-07-28",43636.36,45409.09,43272.73,44909.09,3331900],["2025-07-29",45636.36,45818.18,41772.73,41772.73,4993100],["2025-07-30",41818.18,42545.45,40772.73,41590.91,2371100],["2025-07-31",41954.55,42000.0,40363.64,41545.45,2138700],["2025-08-01",41545.45,42636.36,40636.36,42000.0,2182800],["2025-08-04",41727.27,42772.73,41727.27,42681.82,1571700],["2025-08-05",43318.18,44181.82,40909.09,42181.82,3956300],["2025-08-06",42272.73,42681.82,41954.55,42500.0,1737200],["2025-08-07",43181.82,44272.73,42727.27,43727.27,2604800],["2025-08-08",43772.73,44500.0,42636.36,43636.36,3708000],["2025-08-11",43636.36,45454.55,43136.36,44909.09,4144600],["2025-08-12",45454.55,47000.0,44590.91,45454.55,3474500],["2025-08-13",45636.36,46727.27,43818.18,45727.27,3823700],["2025-08-14",46272.73,48000.0,45818.18,45909.09,2998400],["2025-08-15",46090.91,46818.18,43909.09,46818.18,3500100],["2025-08-18",46363.64,46454.55,45272.73,45818.18,1208800],["2025-08-19",45818.18,49000.0,45545.45,49000.0,5017200],["2025-08-20",50000.0,51818.18,48181.82,51818.18,3437900],["2025-08-21",52727.27,53000.0,50727.27,50727.27,1730500],["2025-08-22",49909.09,50909.09,47181.82,47181.82,3402300],["2025-08-25",47454.55,48636.36,44818.18,45181.82,1703100],["2025-08-26",44863.64,48272.73,44863.64,48090.91,1688700],["2025-08-27",48090.91,49000.0,47363.64,47363.64,1686400],["2025-08-28",47363.64,48272.73,46909.09,47818.18,1286200],["2025-08-29",48090.91,50272.73,48090.91,50000.0,2171500],["2025-09-03",51818.18,51818.18,49090.91,49818.18,1561600],["2025-09-04",50000.0,50181.82,49181.82,49909.09,1062700],["2025-09-05",50272.73,50727.27,46818.18,47181.82,2279100],["2025-09-08",46363.64,47090.91,44272.73,44272.73,2051400],["2025-09-09",44136.36,45818.18,43681.82,45545.45,1344000],["2025-09-10",45909.09,45909.09,44000.0,45909.09,1572100],["2025-09-11",44681.82,45818.18,43818.18,45818.18,1322600],["2025-09-12",45818.18,45818.18,45136.36,45181.82,722600],["2025-09-15",45909.09,45909.09,45090.91,45272.73,881200],["2025-09-16",45909.09,45909.09,44500.0,44500.0,1019400],["2025-09-17",44590.91,44954.55,43818.18,43818.18,690600],["2025-09-18",43909.09,44136.36,43090.91,43318.18,910300],["2025-09-19",43636.36,43681.82,42818.18,43409.09,773800],["2025-09-22",43590.91,43590.91,42272.73,42272.73,849600],["2025-09-23",42727.27,42863.64,42181.82,42181.82,461400],["2025-09-24",42454.55,42909.09,41909.09,42909.09,486900],["2025-09-25",43363.64,43363.64,42818.18,42909.09,489700],["2025-09-26",43181.82,43181.82,42090.91,42136.36,557800],["2025-09-29",42136.36,42318.18,41454.55,42181.82,659200],["2025-09-30",42045.45,42590.91,41454.55,42590.91,677500],["2025-10-01",42863.64,43000.0,42272.73,42272.73,348600],["2025-10-02",42454.55,42454.55,41636.36,41727.27,377500],["2025-10-03",41727.27,41727.27,40727.27,40909.09,855900],["2025-10-06",40909.09,43545.45,40909.09,43181.82,1087200],["2025-10-07",43318.18,43363.64,42363.64,42363.64,402400],["2025-10-08",43090.91,43363.64,41727.27,42136.36,899100],["2025-10-09",42272.73,42272.73,41590.91,41681.82,627200],["2025-10-10",41727.27,42227.27,41727.27,41863.64,465700],["2025-10-13",41181.82,41818.18,41000.0,41454.55,793400],["2025-10-14",41818.18,42409.09,40727.27,40772.73,1160000],["2025-10-15",40772.73,40818.18,39363.64,39727.27,1419300],["2025-10-16",40000.0,40227.27,39772.73,39954.55,674300],["2025-10-17",40000.0,40909.09,39136.36,39227.27,1084200],["2025-10-20",38909.09,39181.82,36500.0,36500.0,1579700],["2025-10-21",36500.0,37727.27,35909.09,37727.27,1501400],["2025-10-22",37863.64,37863.64,36681.82,37363.64,568300],["2025-10-23",37545.45,38000.0,37227.27,37227.27,480700],["2025-10-24",37272.73,37636.36,36545.45,37409.09,671700],["2025-10-27",37545.45,39363.64,37545.45,38772.73,1031200],["2025-10-28",38727.27,39090.91,38136.36,38954.55,644800],["2025-10-29",38954.55,39227.27,38545.45,38545.45,604700],["2025-10-30",38545.45,39000.0,38272.73,38272.73,549000],["2025-10-31",38318.18,38818.18,38272.73,38454.55,427400],["2025-11-03",38454.55,38636.36,37363.64,37363.64,490200],["2025-11-04",37454.55,39545.45,36818.18,38909.09,1038000],["2025-11-05",38772.73,38772.73,38181.82,38227.27,383000],["2025-11-06",38227.27,38545.45,37727.27,38000.0,321000],["2025-11-07",37954.55,38181.82,36818.18,36818.18,541800],["2025-11-10",37000.0,37727.27,36681.82,36818.18,353100],["2025-11-11",37045.45,37454.55,36909.09,37272.73,214600],["2025-11-12",37454.55,38045.45,37227.27,38000.0,485300],["2025-11-13",38500.0,38500.0,37772.73,37772.73,377000],["2025-11-14",38045.45,38045.45,37545.45,37681.82,367100],["2025-11-17",38090.91,38090.91,37636.36,37954.55,370900],["2025-11-18",37954.55,38818.18,37954.55,38227.27,726800],["2025-11-19",38227.27,38454.55,37590.91,37681.82,520300],["2025-11-20",38181.82,38181.82,36909.09,37272.73,596200],["2025-11-21",36909.09,37136.36,36454.55,36863.64,610300],["2025-11-24",36863.64,37181.82,36409.09,36636.36,476800],["2025-11-25",36454.55,36727.27,36181.82,36181.82,567400],["2025-11-26",36181.82,37090.91,36181.82,36681.82,470300],["2025-11-27",36681.82,37000.0,36363.64,36500.0,252200],["2025-11-28",36500.0,36590.91,36045.45,36045.45,377900],["2025-12-01",36090.91,36227.27,35545.45,35545.45,335700],["2025-12-02",35545.45,35681.82,34727.27,35500.0,478200],["2025-12-03",35500.0,36045.45,35409.09,35909.09,383900],["2025-12-04",36000.0,36636.36,36000.0,36500.0,490800],["2025-12-05",36772.73,36772.73,35818.18,35863.64,350900],["2025-12-08",35909.09,36363.64,35272.73,35863.64,267400],["2025-12-09",35863.64,35863.64,34545.45,35318.18,870400],["2025-12-10",35318.18,35772.73,34863.64,35636.36,526200],["2025-12-11",35818.18,35909.09,35090.91,35090.91,454000],["2025-12-12",35545.45,35636.36,33681.82,33681.82,764000],["2025-12-15",33909.09,34227.27,33772.73,33909.09,268800],["2025-12-16",34090.91,35136.36,33272.73,34772.73,376900],["2025-12-17",34818.18,34818.18,33954.55,34454.55,255800],["2025-12-18",34136.36,34500.0,33863.64,34454.55,315600],["2025-12-19",34409.09,34909.09,34136.36,34909.09,541100],["2025-12-22",34818.18,35318.18,34590.91,35318.18,562600],["2025-12-23",35318.18,35318.18,34636.36,34727.27,613300],["2025-12-24",34818.18,35181.82,34409.09,35000.0,300000],["2025-12-25",35090.91,35272.73,34590.91,34590.91,308900],["2025-12-26",34545.45,34636.36,33681.82,34181.82,456100],["2025-12-29",34227.27,35090.91,34090.91,34181.82,247000],["2025-12-30",34181.82,34909.09,34090.91,34727.27,512200],["2025-12-31",34590.91,34727.27,34181.82,34181.82,161600],["2026-01-05",34181.82,34363.64,33681.82,34318.18,482300],["2026-01-06",34318.18,34409.09,33727.27,34181.82,292500],["2026-01-07",34272.73,34954.55,33818.18,34818.18,913800],["2026-01-08",35818.18,36818.18,35000.0,36000.0,1815500],["2026-01-09",36636.36,36772.73,35909.09,36318.18,931600],["2026-01-12",37227.27,38818.18,36636.36,38818.18,2768600],["2026-01-13",39590.91,39636.36,38227.27,38818.18,1267000],["2026-01-14",38909.09,39090.91,37409.09,38363.64,1778000],["2026-01-15",37545.45,38318.18,37318.18,37545.45,989500],["2026-01-16",37500.0,38727.27,37272.73,37272.73,717100],["2026-01-19",37454.55,37954.55,37090.91,37272.73,568200],["2026-01-20",37363.64,37818.18,36318.18,36363.64,1037700],["2026-01-21",36363.64,36363.64,34863.64,35272.73,1138300],["2026-01-22",35545.45,36318.18,35318.18,35818.18,490100],["2026-01-23",36000.0,36500.0,35454.55,35500.0,565400],["2026-01-26",35818.18,36000.0,34636.36,34954.55,538800],["2026-01-27",35000.0,35227.27,34545.45,35045.45,252000],["2026-01-28",35363.64,35363.64,34681.82,34818.18,443000],["2026-01-29",35272.73,35590.91,34909.09,35545.45,431000],["2026-01-30",35909.09,35909.09,35318.18,35636.36,328600],["2026-02-02",35681.82,35818.18,35000.0,35181.82,246300],["2026-02-03",35227.27,35772.73,35227.27,35363.64,497100],["2026-02-04",35590.91,36363.64,35590.91,35727.27,485700],["2026-02-05",35727.27,35772.73,35090.91,35090.91,378500],["2026-02-06",34818.18,34863.64,34090.91,34090.91,648300],["2026-02-09",34227.27,34500.0,33727.27,34136.36,255600],["2026-02-10",34136.36,35000.0,34090.91,34181.82,274100],["2026-02-11",34181.82,34727.27,34181.82,34500.0,279600],["2026-02-12",34954.55,35000.0,34545.45,34636.36,130100],["2026-02-13",34545.45,34909.09,34409.09,34545.45,243300],["2026-02-23",35181.82,35181.82,34727.27,34954.55,154000],["2026-02-24",34909.09,35863.64,34863.64,35636.36,601500],["2026-02-25",35909.09,35954.55,35000.0,35636.36,425400],["2026-02-26",35454.55,35818.18,35181.82,35454.55,291100],["2026-02-27",35545.45,36000.0,35090.91,35363.64,416000],["2026-03-02",33181.82,35181.82,33181.82,34272.73,710600],["2026-03-03",34272.73,35363.64,34136.36,34318.18,726000],["2026-03-04",34318.18,34818.18,33136.36,34727.27,764300],["2026-03-05",35363.64,36727.27,35045.45,35590.91,1175800],["2026-03-06",35590.91,35590.91,34227.27,34363.64,771600],["2026-03-09",32000.0,33181.82,32000.0,32000.0,331500],["2026-03-10",32000.0,32545.45,31000.0,31772.73,920800],["2026-03-11",31818.18,33545.45,31500.0,33090.91,470300],["2026-03-12",32727.27,33272.73,32272.73,32727.27,236400],["2026-03-13",32318.18,32727.27,31818.18,31954.55,339200],["2026-03-16",31954.55,32545.45,31636.36,31909.09,207100],["2026-03-17",32727.27,32909.09,32227.27,32227.27,173400],["2026-03-18",32318.18,32454.55,31409.09,31727.27,277300],["2026-03-19",31636.36,31727.27,30863.64,31727.27,344100],["2026-03-20",31590.91,31636.36,31090.91,31090.91,181500],["2026-03-23",30363.64,31000.0,28954.55,28954.55,617800],["2026-03-24",29363.64,30136.36,29318.18,29727.27,157300],["2026-03-25",29954.55,31181.82,29909.09,30772.73,463000],["2026-03-26",30772.73,30772.73,30318.18,30727.27,103200],["2026-03-27",30000.0,31409.09,30000.0,31181.82,217400],["2026-03-30",30181.82,30909.09,30181.82,30909.09,170700],["2026-03-31",30772.73,33045.45,30772.73,33045.45,912500],["2026-04-01",34818.18,34818.18,33727.27,33727.27,528200],["2026-04-02",33454.55,34363.64,33090.91,33454.55,669300],["2026-04-03",33818.18,34090.91,32545.45,32590.91,598100],["2026-04-06",32272.73,33181.82,32090.91,32454.55,391100],["2026-04-07",32818.18,33545.45,32363.64,33545.45,429300],["2026-04-08",35363.64,35363.64,34090.91,34545.45,1153500],["2026-04-09",33681.82,34272.73,33636.36,33818.18,361400],["2026-04-10",34090.91,34454.55,33636.36,33636.36,534400],["2026-04-13",33272.73,33863.64,32772.73,33409.09,248900],["2026-04-14",33636.36,34136.36,33636.36,33727.27,525300],["2026-04-15",34136.36,34136.36,33590.91,33590.91,241000],["2026-04-16",33590.91,33681.82,32636.36,33181.82,435300],["2026-04-17",33181.82,33363.64,32727.27,33318.18,180600],["2026-04-20",33409.09,33409.09,32727.27,32863.64,874400],["2026-04-21",33000.0,33409.09,32818.18,32863.64,137800],["2026-04-22",33000.0,33000.0,32272.73,32363.64,298800],["2026-04-23",32636.36,32636.36,31727.27,31818.18,367900],["2026-04-24",31772.73,32545.45,31772.73,32545.45,181800],["2026-04-28",32500.0,32545.45,32000.0,32000.0,147100],["2026-04-29",31818.18,32181.82,31636.36,31863.64,130600],["2026-05-04",31909.09,32500.0,31818.18,31818.18,130500],["2026-05-05",31818.18,31818.18,31363.64,31363.64,169900],["2026-05-06",31363.64,33090.91,31363.64,32181.82,541200],["2026-05-07",32681.82,32681.82,31863.64,31863.64,129500],["2026-05-08",31954.55,32181.82,31727.27,31772.73,174100],["2026-05-11",31772.73,32409.09,31681.82,31863.64,269500],["2026-05-12",32318.18,32318.18,31772.73,31772.73,322639],["2026-05-13",31818.18,32090.91,31772.73,31772.73,189700],["2026-05-14",31863.64,32227.27,31636.36,31909.09,112200],["2026-05-15",32227.27,32227.27,31818.18,31818.18,157700],["2026-05-18",31636.36,32272.73,31636.36,32272.73,217700],["2026-05-19",32636.36,33045.45,32272.73,32318.18,512200],["2026-05-20",32363.64,32363.64,30681.82,31727.27,326300],["2026-05-21",31727.27,31909.09,31363.64,31545.45,78400],["2026-05-22",31454.55,32454.55,31181.82,31954.55,292400],["2026-05-25",31954.55,32454.55,31636.36,31863.64,109400],["2026-05-26",31863.64,32363.64,31863.64,32272.73,278600],["2026-05-27",32545.45,32590.91,31954.55,32045.45,199100],["2026-05-28",31909.09,32590.91,31909.09,32045.45,222500],["2026-05-29",32136.36,32181.82,31818.18,31818.18,135400],["2026-06-01",31727.27,32136.36,31590.91,31863.64,135700],["2026-06-02",31772.73,32000.0,31227.27,31227.27,259000],["2026-06-03",31181.82,31772.73,30000.0,31409.09,122400],["2026-06-04",31409.09,31636.36,31090.91,31227.27,340839],["2026-06-05",31590.91,31590.91,31090.91,31090.91,153500],["2026-06-08",30136.36,30772.73,30090.91,30272.73,190102],["2026-06-09",30090.91,30590.91,29954.55,30227.27,136600],["2026-06-10",30363.64,30681.82,30318.18,30545.45,76400],["2026-06-11",30454.55,30590.91,30272.73,30454.55,111500],["2026-06-12",30590.91,30818.18,30000.0,30272.73,238500],["2026-06-15",30450.0,32000.0,30450.0,31650.0,259200],["2026-06-16",31850.0,33850.0,31500.0,33850.0,1150200],["2026-06-17",34300.0,35900.0,33850.0,35200.0,1553539],["2026-06-18",35050.0,35450.0,34450.0,34500.0,744500],["2026-06-19",34200.0,36000.0,34200.0,34700.0,878100],["2026-06-22",34700.0,34950.0,33800.0,34100.0,738139],["2026-06-23",34500.0,35450.0,33650.0,34150.0,1124000],["2026-06-24",34000.0,34850.0,33350.0,34600.0,592200],["2026-06-25",35000.0,35300.0,34700.0,34700.0,485700],["2026-06-26",34700.0,34700.0,34050.0,34250.0,342900],["2026-06-29",34500.0,35350.0,34000.0,34900.0,550300],["2026-06-30",35000.0,37000.0,35000.0,35700.0,1722700],["2026-07-01",35500.0,36300.0,35500.0,36000.0,312100],["2026-07-02",35650.0,37250.0,35650.0,36900.0,1570600],["2026-07-03",36900.0,37400.0,36300.0,36500.0,1081500],["2026-07-06",36550.0,36600.0,34200.0,35200.0,1462000],["2026-07-07",34900.0,36950.0,34900.0,36850.0,997900],["2026-07-08",37000.0,37300.0,36150.0,36300.0,778600],["2026-07-09",35650.0,36400.0,35650.0,35900.0,721500],["2026-07-10",35900.0,35900.0,34450.0,34450.0,1316800],["2026-07-13",33850.0,34000.0,32050.0,32700.0,1518900],["2026-07-14",32600.0,33500.0,32500.0,33000.0,414200],["2026-07-15",33100.0,33200.0,32000.0,32000.0,513000],["2026-07-16",31800.0,32500.0,30750.0,32300.0,713800],["2026-07-17",32000.0,32750.0,32000.0,32050.0,233800],["2026-07-20",32000.0,32000.0,29850.0,29850.0,905100],["2026-07-21",29850.0,30400.0,27900.0,28850.0,506300],["2026-07-22",28850.0,29600.0,28000.0,29000.0,679239],["2026-07-23",28500.0,30050.0,27850.0,29200.0,542700],["2026-07-24",29000.0,29150.0,28200.0,28200.0,426900],["2026-07-27",28650.0,28650.0,26250.0,26250.0,973039],["2026-07-28",25500.0,27500.0,25500.0,26900.0,634900],["2026-07-29",27400.0,27400.0,26800.0,27000.0,158000],["2026-07-30",27050.0,28400.0,27050.0,28000.0,650800],["2026-07-31",28350.0,28350.0,27600.0,27600.0,333900],["2026-08-03",28000.0,28500.0,27700.0,28200.0,360900],["2026-08-04",28500.0,28900.0,28000.0,28500.0,387219],["2026-08-05",28750.0,29000.0,28150.0,28200.0,332700],["2026-08-06",28000.0,28700.0,27950.0,27950.0,430332],["2026-08-07",28100.0,28600.0,27900.0,28150.0,383400],["2026-08-10",28600.0,29100.0,28400.0,29100.0,478800],["2026-08-11",29300.0,30200.0,29300.0,29400.0,875332],["2026-08-12",29500.0,29500.0,28900.0,29000.0,371200],["2026-08-13",29200.0,29250.0,28350.0,28350.0,405900],["2026-08-14",28250.0,28450.0,28000.0,28100.0,315000],["2026-08-17",28100.0,28250.0,27600.0,27750.0,263200],["2026-08-18",27600.0,28150.0,27600.0,27700.0,223900],["2026-08-19",27700.0,28100.0,27550.0,27650.0,173800],["2026-08-20",28000.0,28000.0,27500.0,27700.0,113800],["2026-08-21",27800.0,29450.0,27700.0,29350.0,778100],["2026-08-24",30000.0,30000.0,29200.0,29300.0,585832],["2026-08-25",29200.0,29400.0,28800.0,28950.0,387000],["2026-08-26",29000.0,29350.0,28600.0,29150.0,265200],["2026-08-27",29300.0,29350.0,28800.0,28900.0,157600],["2026-08-28",28900.0,29900.0,28650.0,29200.0,572500],["2026-09-03",29000.0,29650.0,28800.0,29250.0,484102],["2026-09-04",29250.0,29550.0,29150.0,29300.0,213200],["2026-09-07",29350.0,29350.0,28650.0,28650.0,400500],["2026-09-08",28300.0,29000.0,28300.0,28700.0,186200],["2026-09-09",28650.0,28700.0,28300.0,28300.0,412032],["2026-09-10",28200.0,28450.0,27850.0,28000.0,271500],["2026-09-11",27900.0,28000.0,26800.0,26800.0,463000],["2026-09-14",26400.0,26950.0,26000.0,26500.0,371700],["2026-09-15",26500.0,26950.0,26400.0,26700.0,605132],["2026-09-16",26700.0,26750.0,26200.0,26250.0,202300],["2026-09-17",26300.0,27600.0,26250.0,27000.0,685832],["2026-09-18",27700.0,27700.0,27100.0,27350.0,239900],["2026-09-21",27500.0,27500.0,26800.0,26850.0,251600],["2026-09-22",26850.0,27300.0,26800.0,26850.0,165700],["2026-09-23",27150.0,27150.0,26500.0,26500.0,202800],["2026-09-24",26800.0,26900.0,26300.0,26550.0,238300],["2026-09-25",26550.0,26650.0,26150.0,26600.0,210900],["2026-09-28",26600.0,26600.0,25750.0,25900.0,275200],["2026-09-29",26100.0,26100.0,25600.0,25900.0,184500],["2026-09-30",25700.0,26150.0,25700.0,25750.0,119400],["2026-10-01",25500.0,25900.0,25450.0,25600.0,213700],["2026-10-02",25600.0,25650.0,24650.0,24650.0,260400]]}