{"sym":"CTI","index":false,"bars":[["2010-03-19",11469.5,11469.5,11469.5,11469.5,66100],["2010-03-22",12034.29,12034.29,11990.84,12034.29,487370],["2010-03-23",12164.62,12251.51,11469.5,11469.5,349160],["2010-03-24",10991.61,11426.06,10991.61,11078.5,78590],["2010-03-25",10600.6,10861.27,10600.6,10600.6,40060],["2010-03-26",10948.16,10948.16,10513.71,10513.71,14800],["2010-03-29",10426.82,10644.05,9992.37,9992.37,96800],["2010-03-30",9948.92,10470.26,9948.92,10470.26,97630],["2010-03-31",10991.61,10991.61,10991.61,10991.61,31140],["2010-04-01",11512.95,11512.95,11078.5,11512.95,359730],["2010-04-02",11512.95,11686.73,11078.5,11078.5,97110],["2010-04-05",11078.5,11078.5,10644.05,10817.83,83270],["2010-04-06",11295.72,11295.72,10644.05,10644.05,63980],["2010-04-07",10644.05,11165.39,10644.05,11165.39,150190],["2010-04-08",11382.61,11382.61,11121.94,11121.94,51720],["2010-04-09",11121.94,11339.17,11078.5,11295.72,105310],["2010-04-12",11382.61,11382.61,11382.61,11382.61,128010],["2010-04-13",11382.61,11382.61,11208.83,11208.83,102620],["2010-04-14",11208.83,11252.28,10861.27,11252.28,60890],["2010-04-15",11295.72,11426.06,11208.83,11426.06,78710],["2010-04-16",11295.72,11469.5,11252.28,11339.17,217630],["2010-04-19",10948.16,11382.61,10948.16,11208.83,67600],["2010-04-20",11686.73,11686.73,11252.28,11426.06,249290],["2010-04-21",11730.17,11990.84,11686.73,11990.84,509740],["2010-04-22",12555.63,12555.63,12555.63,12555.63,110440],["2010-04-26",13163.86,13163.86,12816.3,13163.86,515370],["2010-04-27",13033.52,13033.52,12555.63,12729.41,106350],["2010-04-28",12208.07,12816.3,12164.62,12816.3,284810],["2010-04-29",13033.52,13424.53,12685.96,13424.53,291750],["2010-05-04",14076.21,14076.21,13554.87,14076.21,183080],["2010-05-05",13685.2,14771.33,13685.2,14771.33,263860],["2010-05-06",15509.89,15509.89,14814.77,15509.89,422880],["2010-05-07",14901.66,15205.78,14771.33,15205.78,345100],["2010-05-10",15205.78,15205.78,14467.21,14467.21,161870],["2010-05-11",14467.21,14467.21,13772.09,13772.09,100440],["2010-05-12",13120.41,13120.41,13120.41,13120.41,23420],["2010-05-13",12468.74,12599.07,12468.74,12468.74,451300],["2010-05-14",12599.07,12642.52,11860.51,12642.52,257130],["2010-05-17",13033.52,13033.52,12077.73,12121.18,100980],["2010-05-18",11730.17,12294.96,11730.17,12077.73,46730],["2010-05-19",11730.17,12164.62,11512.95,11512.95,139390],["2010-05-20",10948.16,11817.06,10948.16,11817.06,136190],["2010-05-21",11252.28,11295.72,11252.28,11252.28,146910],["2010-05-24",11121.94,11643.28,10948.16,11121.94,34550],["2010-05-25",11512.95,11643.28,11078.5,11382.61,46790],["2010-05-26",11643.28,11947.4,11426.06,11947.4,138640],["2010-05-27",11947.4,12121.18,11773.62,11947.4,86580],["2010-05-28",12512.18,12512.18,12034.29,12512.18,125670],["2010-05-31",12512.18,12599.07,12164.62,12294.96,106740],["2010-06-01",12294.96,12468.74,12077.73,12164.62,76510],["2010-06-02",12164.62,12164.62,11643.28,12164.62,45410],["2010-06-03",12381.85,12772.85,12164.62,12599.07,132990],["2010-06-04",12599.07,12642.52,12381.85,12599.07,39420],["2010-06-07",11990.84,12425.29,11990.84,11990.84,140160],["2010-06-08",11730.17,12338.4,11730.17,11817.06,28600],["2010-06-09",12164.62,12164.62,11860.51,11860.51,54420],["2010-06-10",11860.51,12164.62,11860.51,12077.73,34720],["2010-06-11",12381.85,12381.85,12121.18,12164.62,41460],["2010-06-14",12251.51,12251.51,12121.18,12121.18,23290],["2010-06-15",12338.4,12338.4,12077.73,12121.18,66080],["2010-06-16",12685.96,12685.96,12685.96,12685.96,130750],["2010-06-17",13294.2,13294.2,13294.2,13294.2,75330],["2010-06-18",13945.87,13945.87,13945.87,13945.87,646810],["2010-06-21",14640.99,14640.99,14640.99,14640.99,126770],["2010-06-22",15336.11,15336.11,15336.11,15336.11,382690],["2010-06-23",15336.11,16074.68,14727.88,16074.68,413330],["2010-06-24",16074.68,16509.13,15727.12,16422.24,242290],["2010-06-25",15727.12,16422.24,15640.23,15640.23,171600],["2010-06-28",15162.33,16291.91,15162.33,16291.91,357740],["2010-06-29",16074.68,16943.58,16074.68,16291.91,177030],["2010-06-30",15553.34,16335.35,15509.89,16335.35,281670],["2010-07-01",16335.35,17117.36,16291.91,16987.03,345910],["2010-07-02",16987.03,17812.48,16856.69,17812.48,234480],["2010-07-05",17812.48,18681.39,17812.48,18681.39,215710],["2010-07-06",19115.84,19115.84,17855.93,17855.93,396580],["2010-07-07",17855.93,18724.83,17160.81,18724.83,539310],["2010-07-08",19463.4,19463.4,18246.93,18246.93,424760],["2010-07-09",18246.93,19159.28,17638.7,19159.28,384540],["2010-07-12",19506.84,20115.07,19289.62,20115.07,134810],["2010-07-13",20115.07,21070.86,20115.07,21070.86,289830],["2010-07-14",20419.19,21722.54,20028.18,20201.96,743300],["2010-07-15",20201.96,21201.2,20201.96,21201.2,354430],["2010-07-16",22156.99,22156.99,22156.99,22156.99,227260],["2010-07-19",21288.09,22808.67,21288.09,21288.09,176190],["2010-07-20",20419.19,21288.09,20288.85,20679.86,311820],["2010-07-21",19984.74,20636.41,19680.62,19680.62,356680],["2010-07-22",18811.72,19680.62,18724.83,19680.62,428350],["2010-07-23",18811.72,19767.51,18724.83,19767.51,329210],["2010-07-26",18855.17,18942.06,18811.72,18811.72,100860],["2010-07-27",18377.27,19506.84,17942.82,18811.72,256570],["2010-07-28",19028.95,19550.29,18855.17,19550.29,306860],["2010-07-29",19289.62,20375.74,19289.62,20288.85,415140],["2010-07-30",19637.18,20419.19,19550.29,20419.19,401970],["2010-08-02",19810.96,20332.3,19680.62,20201.96,188610],["2010-08-03",19984.74,20766.75,19810.96,20245.41,332480],["2010-08-04",20158.52,20288.85,19810.96,20288.85,138230],["2010-08-05",20245.41,20419.19,19550.29,20332.3,339670],["2010-08-06",20332.3,20332.3,19941.29,19984.74,251220],["2010-08-09",19333.06,20115.07,19202.73,19984.74,250570],["2010-08-10",19593.73,19593.73,19072.39,19419.95,132590],["2010-08-11",18811.72,19419.95,18811.72,19419.95,92010],["2010-08-12",18507.61,18507.61,18464.16,18464.16,89140],["2010-08-13",17551.81,19028.95,17551.81,17551.81,101810],["2010-08-16",16943.58,18246.93,16943.58,18203.49,161330],["2010-08-17",18029.71,18246.93,17595.26,18160.04,113480],["2010-08-18",17378.03,18029.71,17291.14,17812.48,74060],["2010-08-19",16943.58,17378.03,16943.58,16987.03,140430],["2010-08-20",17160.81,17160.81,16161.57,17117.36,66540],["2010-08-23",17117.36,17117.36,16291.91,16900.14,76140],["2010-08-24",16074.68,16639.47,16074.68,16074.68,32720],["2010-08-25",15292.67,15292.67,15292.67,15292.67,15020],["2010-08-26",14554.1,14554.1,14554.1,14554.1,24720],["2010-08-27",13858.98,13858.98,13858.98,13858.98,22840],["2010-08-30",13207.31,14249.99,13207.31,13207.31,293950],["2010-08-31",13467.98,13858.98,13207.31,13858.98,149910],["2010-09-01",13902.43,14510.66,13902.43,14510.66,115340],["2010-09-06",15205.78,15205.78,15205.78,15205.78,26310],["2010-09-07",15640.23,15944.35,15205.78,15857.46,163980],["2010-09-08",15162.33,15423.0,15075.44,15075.44,89880],["2010-09-09",15770.56,15770.56,14336.88,14380.32,155120],["2010-09-10",14945.11,15075.44,13945.87,13945.87,166740],["2010-09-13",13945.87,14336.88,13467.98,13554.87,123120],["2010-09-14",13902.43,14206.54,13902.43,14206.54,139370],["2010-09-15",13945.87,14640.99,13902.43,14206.54,57770],["2010-09-16",13511.42,14293.43,13511.42,14206.54,86040],["2010-09-17",14336.88,14554.1,13902.43,14336.88,78490],["2010-09-20",14336.88,14771.33,14119.65,14119.65,106090],["2010-09-21",14119.65,14336.88,13815.54,14206.54,117820],["2010-09-22",14293.43,14771.33,13902.43,14771.33,179810],["2010-09-23",14510.66,14814.77,14119.65,14249.99,166180],["2010-09-24",14554.1,14554.1,14249.99,14554.1,88650],["2010-09-27",14727.88,14727.88,14336.88,14336.88,69310],["2010-09-28",14684.44,14727.88,14467.21,14727.88,130220],["2010-09-29",14988.55,14988.55,14336.88,14336.88,62990],["2010-09-30",13902.43,14423.77,13902.43,14206.54,98200],["2010-10-01",14293.43,14423.77,14119.65,14119.65,65320],["2010-10-04",14293.43,14293.43,13424.53,13424.53,77890],["2010-10-05",13424.53,13902.43,13033.52,13902.43,98590],["2010-10-06",13902.43,14597.55,13685.2,14597.55,166460],["2010-10-07",14597.55,14771.33,13902.43,14336.88,136620],["2010-10-08",13728.65,14597.55,13728.65,14206.54,99540],["2010-10-11",14119.65,14771.33,14119.65,14771.33,83510],["2010-10-12",14119.65,14336.88,14119.65,14336.88,70000],["2010-10-13",14510.66,14510.66,13989.32,14510.66,43420],["2010-10-14",14510.66,14771.33,14336.88,14771.33,132100],["2010-10-15",14727.88,14901.66,14336.88,14771.33,54080],["2010-10-18",14771.33,15075.44,14119.65,14554.1,105460],["2010-10-19",14119.65,14771.33,14119.65,14771.33,61040],["2010-10-20",14249.99,14554.1,14076.21,14249.99,96060],["2010-10-21",14467.21,14945.11,14119.65,14945.11,59150],["2010-10-22",14945.11,14945.11,14380.32,14380.32,72000],["2010-10-25",14858.22,14945.11,14336.88,14945.11,137720],["2010-10-26",15162.33,15423.0,14988.55,15205.78,73040],["2010-10-27",14988.55,15205.78,14554.1,15205.78,62130],["2010-10-28",14684.44,15509.89,14684.44,15466.45,70940],["2010-10-29",16031.24,16031.24,15205.78,15205.78,27500],["2010-11-01",15814.01,15814.01,14901.66,15032.0,75950],["2010-11-02",14901.66,15205.78,14901.66,15162.33,31650],["2010-11-03",15162.33,15205.78,14945.11,14945.11,65850],["2010-11-04",15423.0,15423.0,15423.0,15423.0,10],["2010-11-05",15205.78,15205.78,14858.22,14858.22,43180],["2010-11-08",15509.89,15509.89,14336.88,15205.78,20970],["2010-11-09",15379.56,15379.56,14771.33,14988.55,64470],["2010-11-10",15205.78,15205.78,14293.43,14771.33,30290],["2010-11-11",14988.55,15379.56,14076.21,14076.21,30410],["2010-11-12",13467.98,14554.1,13424.53,13424.53,25010],["2010-11-15",14076.21,14076.21,13902.43,14076.21,29530],["2010-11-16",14727.88,14727.88,14119.65,14467.21,14520],["2010-11-17",14336.88,14727.88,14336.88,14510.66,3060],["2010-11-18",14727.88,14727.88,13815.54,14423.77,71270],["2010-11-19",14554.1,14554.1,13728.65,14423.77,5020],["2010-11-22",14336.88,14423.77,13728.65,14423.77,47210],["2010-11-23",13772.09,14945.11,13772.09,14510.66,50320],["2010-11-24",14336.88,14467.21,13945.87,13945.87,65360],["2010-11-25",14293.43,14554.1,13467.98,13467.98,48750],["2010-11-26",13685.2,14119.65,13467.98,14119.65,31700],["2010-11-29",14727.88,14727.88,14510.66,14554.1,35310],["2010-11-30",15205.78,15205.78,14727.88,15118.89,120120],["2010-12-01",15162.33,15162.33,14423.77,14423.77,45620],["2010-12-02",14727.88,14727.88,14206.54,14640.99,60340],["2010-12-03",14684.44,15205.78,14510.66,15205.78,124890],["2010-12-06",15205.78,15814.01,14814.77,15423.0,100760],["2010-12-07",15205.78,15987.79,14988.55,15944.35,95880],["2010-12-08",15944.35,16509.13,15596.78,16509.13,114340],["2010-12-09",16074.68,16987.03,16074.68,16987.03,190750],["2010-12-10",16987.03,17812.48,16987.03,17812.48,198630],["2010-12-13",18551.05,18681.39,18507.61,18551.05,109070],["2010-12-14",18551.05,18898.61,17638.7,18898.61,98610],["2010-12-15",18898.61,19115.84,17986.26,18898.61,142560],["2010-12-16",17986.26,17986.26,17986.26,17986.26,30630],["2010-12-17",17117.36,18464.16,17117.36,18464.16,59390],["2010-12-20",18681.39,19376.51,17551.81,19115.84,123010],["2010-12-21",18203.49,19550.29,18160.04,19550.29,144910],["2010-12-22",19333.06,19506.84,18681.39,19506.84,37260],["2010-12-23",18637.94,20245.41,18551.05,19767.51,150770],["2010-12-24",19767.51,20419.19,18985.5,20419.19,86630],["2010-12-27",19419.95,21288.09,19419.95,21244.65,160760],["2010-12-28",21070.86,21070.86,20201.96,21027.42,210430],["2010-12-29",21679.1,21679.1,20419.19,20983.97,102040],["2010-12-30",20983.97,20983.97,19941.29,20983.97,29090],["2010-12-31",20071.63,20940.53,19941.29,20940.53,41470],["2011-01-04",19897.85,20810.19,19897.85,20723.3,15030],["2011-01-05",20636.41,20723.3,19724.07,20332.3,8400],["2011-01-06",19333.06,21244.65,19333.06,21244.65,19250],["2011-01-07",21244.65,21722.54,20201.96,21722.54,43950],["2011-01-10",21722.54,22156.99,20636.41,20636.41,5870],["2011-01-11",19810.96,19810.96,19637.18,19637.18,11370],["2011-01-12",18768.28,20592.97,18681.39,19637.18,42210],["2011-01-13",18681.39,19550.29,18681.39,19550.29,74890],["2011-01-14",18594.5,20201.96,18594.5,20201.96,30240],["2011-01-17",19202.73,20201.96,19202.73,20115.07,33720],["2011-01-18",19984.74,20375.74,19115.84,20375.74,39360],["2011-01-19",20375.74,20636.41,19376.51,20636.41,39300],["2011-01-20",19810.96,20853.64,19637.18,20853.64,51200],["2011-01-21",21070.86,21288.09,19897.85,21288.09,38650],["2011-01-24",21461.87,21461.87,20245.41,21374.98,38050],["2011-01-25",20375.74,20853.64,20332.3,20332.3,1070],["2011-01-26",21097.01,21097.01,20917.08,20917.08,4160],["2011-01-27",21366.91,21951.69,19882.47,19882.47,1730],["2011-01-28",19117.76,20467.25,18892.84,20017.42,24290],["2011-02-08",20647.18,20647.18,20467.25,20467.25,20],["2011-02-09",20422.26,20917.08,20422.26,20917.08,16800],["2011-02-10",21501.86,21501.86,21456.87,21501.86,8000],["2011-02-11",20602.2,20647.18,20467.25,20467.25,21700],["2011-02-14",19477.62,19477.62,19477.62,19477.62,25840],["2011-02-15",18577.96,18892.84,18532.98,18532.98,56230],["2011-02-16",19072.78,19117.76,17633.32,17633.32,65510],["2011-02-17",17993.18,18443.01,16778.64,18173.12,73360],["2011-02-18",18218.1,18218.1,17273.46,17948.2,21220],["2011-02-21",17093.53,18443.01,17093.53,18443.01,2460],["2011-02-22",17543.35,17903.22,17543.35,17543.35,11210],["2011-02-23",17723.29,17723.29,16688.68,17543.35,7370],["2011-02-24",16688.68,17588.34,16688.68,17498.37,40700],["2011-02-25",17498.37,17498.37,16643.7,17453.39,37810],["2011-02-28",17408.41,17768.27,16598.71,17768.27,43880],["2011-03-01",17768.27,17768.27,17768.27,17768.27,6030],["2011-03-02",16913.59,17768.27,16913.59,17768.27,64030],["2011-03-03",17768.27,17768.27,16913.59,17543.35,65180],["2011-03-04",16733.66,17453.39,16688.68,17093.53,28840],["2011-03-07",16328.81,17093.53,16238.85,17003.56,16800],["2011-03-08",16193.87,17003.56,16193.87,16193.87,19070],["2011-03-09",15384.17,16418.78,15384.17,16418.78,14310],["2011-03-10",16418.78,17048.54,16418.78,17048.54,33540],["2011-03-11",17723.29,17723.29,16238.85,17543.35,62510],["2011-03-14",16688.68,17093.53,16688.68,16688.68,13500],["2011-03-15",16643.7,16733.66,15878.99,15878.99,15510],["2011-03-16",15114.28,16598.71,15114.28,16598.71,50800],["2011-03-17",15834.0,16643.7,15789.02,16643.7,44670],["2011-03-18",16148.88,16193.87,15834.0,15878.99,39070],["2011-03-21",16553.73,16553.73,16553.73,16553.73,3190],["2011-03-22",16868.61,16868.61,15744.04,15744.04,16860],["2011-03-23",15024.31,16193.87,15024.31,16148.88,27000],["2011-03-24",16193.87,16193.87,15429.16,16148.88,8040],["2011-03-25",16193.87,16193.87,16058.92,16103.9,4050],["2011-03-28",16643.7,16643.7,16373.8,16373.8,12010],["2011-03-29",16373.8,16373.8,15564.1,15564.1,5340],["2011-03-30",14934.34,15744.04,14934.34,15744.04,26000],["2011-03-31",16058.92,16058.92,15294.21,16013.93,2170],["2011-04-01",15249.22,15249.22,15249.22,15249.22,240680],["2011-04-04",14664.45,14754.41,14529.5,14529.5,367250],["2011-04-05",13809.77,13809.77,13809.77,13809.77,585490],["2011-04-06",13135.02,14484.51,13135.02,14484.51,320130],["2011-04-07",13809.77,14754.41,13809.77,14709.43,24620],["2011-04-08",14754.41,14754.41,13989.7,13989.7,426320],["2011-04-13",13359.94,13494.89,13314.96,13494.89,213580],["2011-04-14",13494.89,13494.89,13045.06,13269.97,14400],["2011-04-15",12820.14,13045.06,12775.16,12820.14,29110],["2011-04-18",12415.3,13449.91,12190.38,13449.91,411870],["2011-04-19",13899.74,13944.72,13764.79,13944.72,331960],["2011-04-20",13314.96,14124.65,13314.96,13944.72,25060],["2011-04-21",13494.89,14169.63,13269.97,13269.97,506520],["2011-04-22",13674.82,13674.82,12685.2,12685.2,270300],["2011-04-25",13269.97,13314.96,13045.06,13045.06,515500],["2011-04-26",13584.85,13584.85,13584.85,13584.85,2300],["2011-04-27",13584.85,13899.74,12955.09,12955.09,186400],["2011-04-28",12955.09,13494.89,12775.16,12775.16,449640],["2011-04-29",13045.06,13314.96,12775.16,13224.99,538470],["2011-05-04",13494.89,13674.82,13224.99,13404.92,353650],["2011-05-05",13404.92,13404.92,12820.14,13404.92,385240],["2011-05-06",13584.85,13584.85,12820.14,13404.92,441300],["2011-05-09",12955.09,13404.92,12775.16,13359.94,423470],["2011-05-10",13359.94,13719.8,13359.94,13404.92,465190],["2011-05-11",13404.92,13449.91,13045.06,13449.91,790900],["2011-05-12",13629.84,13629.84,12910.11,13404.92,2820],["2011-05-13",13629.84,13629.84,12775.16,13404.92,272750],["2011-05-16",12775.16,13404.92,12775.16,13404.92,667010],["2011-05-17",13359.94,13359.94,12775.16,12775.16,969620],["2011-05-18",13269.97,13404.92,12775.16,13180.01,512660],["2011-05-19",13404.92,13404.92,12550.25,13359.94,268560],["2011-05-20",13404.92,13404.92,13359.94,13359.94,881050],["2011-05-23",13314.96,13359.94,12730.18,12730.18,642660],["2011-05-24",12145.4,12730.18,12100.42,12100.42,670780],["2011-05-25",12550.25,12550.25,11515.64,12415.3,143820],["2011-05-26",12595.23,12730.18,12595.23,12730.18,704110],["2011-05-27",13180.01,13180.01,12820.14,12865.13,466530],["2011-05-30",13045.06,13090.04,13045.06,13045.06,207820],["2011-05-31",12595.23,13045.06,12460.28,13045.06,38570],["2011-06-01",13135.02,13135.02,12415.3,12415.3,193670],["2011-06-02",12955.09,13000.08,12955.09,13000.08,583260],["2011-06-03",13539.87,13539.87,13269.97,13359.94,77890],["2011-06-06",13539.87,13539.87,12730.18,12730.18,46400],["2011-06-07",13045.06,13045.06,12100.42,12100.42,124130],["2011-06-08",12100.42,12505.26,11515.64,11515.64,503000],["2011-06-09",11020.83,11515.64,11020.83,11290.72,180220],["2011-06-10",11245.74,11830.52,11020.83,11830.52,28200],["2011-06-13",11830.52,12010.45,11695.57,12010.45,77530],["2011-06-14",12010.45,12010.45,11425.67,11920.48,437710],["2011-06-15",12100.42,12100.42,11335.71,11875.5,219500],["2011-06-16",12100.42,12100.42,11290.72,11785.54,21460],["2011-06-17",11245.74,11785.54,11200.76,11695.57,10510],["2011-06-20",11785.54,11830.52,11695.57,11695.57,17340],["2011-06-21",11695.57,11740.55,11110.79,11380.69,71620],["2011-06-22",11380.69,11560.62,10885.88,11560.62,160850],["2011-06-23",11605.6,11605.6,11425.67,11515.64,54960],["2011-06-24",11605.6,11605.6,11245.74,11560.62,46500],["2011-06-27",11605.6,11650.59,11020.83,11020.83,274760],["2011-06-28",10795.91,11425.67,10481.03,11245.74,431810],["2011-06-29",10795.91,11245.74,10795.91,11245.74,1110],["2011-06-30",10795.91,10795.91,10705.94,10705.94,162430],["2011-07-01",10930.86,10975.84,10795.91,10975.84,224410],["2011-07-04",10481.03,10705.94,10436.05,10615.98,150210],["2011-07-05",10346.08,10346.08,10121.17,10166.15,64370],["2011-07-06",9806.29,9896.25,9671.34,9716.32,297340],["2011-07-07",9266.49,9446.42,9266.49,9401.44,248290],["2011-07-08",8951.61,9131.54,8951.61,9086.56,248140],["2011-07-11",9446.42,9446.42,8636.73,9041.58,236590],["2011-07-12",8771.68,8771.68,8591.75,8591.75,179460],["2011-07-13",8861.64,8861.64,8186.9,8591.75,562930],["2011-07-14",8321.85,8771.68,8231.88,8546.76,373480],["2011-07-15",8546.76,8546.76,8546.76,8546.76,169740],["2011-07-18",8231.88,8231.88,8141.92,8141.92,143100],["2011-07-19",8321.85,8321.85,7737.07,7737.07,2590],["2011-07-20",7737.07,7827.04,7737.07,7827.04,35450],["2011-07-21",7917.0,7917.0,7602.12,7872.02,574240],["2011-07-22",8006.97,8186.9,7872.02,8186.9,484430],["2011-07-25",8276.86,8276.86,8051.95,8186.9,96200],["2011-07-26",8231.88,8231.88,8186.9,8231.88,129650],["2011-07-27",8186.9,8231.88,8096.93,8186.9,483110],["2011-07-28",8186.9,8186.9,7917.0,8141.92,462790],["2011-07-29",8096.93,8096.93,7737.07,7737.07,114820],["2011-08-01",7961.98,7961.98,7377.21,7737.07,143460],["2011-08-02",7422.19,7692.09,7377.21,7377.21,458030],["2011-08-03",7557.14,7557.14,7062.32,7062.32,479430],["2011-08-04",7197.27,7287.24,7107.31,7287.24,456310],["2011-08-05",7512.15,7512.15,7017.34,7017.34,114010],["2011-08-08",7152.29,7197.27,7152.29,7197.27,151010],["2011-08-09",6882.39,6882.39,6837.41,6837.41,407030],["2011-08-10",7017.34,7107.31,6567.51,7062.32,475860],["2011-08-11",7017.34,7017.34,7017.34,7017.34,23000],["2011-08-12",7017.34,7062.32,7017.34,7062.32,424000],["2011-08-15",6792.43,7062.32,6747.44,7017.34,275740],["2011-08-16",7107.31,7197.27,7017.34,7197.27,651680],["2011-08-17",6927.38,7332.22,6837.41,7332.22,65600],["2011-08-18",7377.21,7377.21,7332.22,7332.22,450660],["2011-08-19",7332.22,7332.22,7287.24,7287.24,266600],["2011-08-22",7287.24,7422.19,7242.26,7422.19,621540],["2011-08-23",7377.21,7377.21,7332.22,7332.22,89030],["2011-08-24",7377.21,7377.21,7197.27,7332.22,339790],["2011-08-25",7512.15,7692.09,7512.15,7692.09,366700],["2011-08-26",7782.05,7782.05,7602.12,7692.09,19200],["2011-08-29",7961.98,8051.95,7692.09,8006.97,467020],["2011-08-30",8366.83,8366.83,8276.86,8366.83,143290],["2011-08-31",8546.76,8726.69,8546.76,8726.69,307980],["2011-09-01",8726.69,8951.61,8726.69,8906.63,153300],["2011-09-05",9086.56,9086.56,8996.59,9041.58,227240],["2011-09-06",9041.58,9176.52,8996.59,9086.56,135360],["2011-09-07",9221.51,9221.51,8951.61,9131.54,432080],["2011-09-08",9086.56,9221.51,8681.71,8681.71,206060],["2011-09-09",8771.68,8906.63,8276.86,8906.63,234150],["2011-09-12",9131.54,9131.54,8501.78,8996.59,189320],["2011-09-13",8996.59,9041.58,8951.61,9041.58,230480],["2011-09-14",9131.54,9131.54,8951.61,8951.61,149660],["2011-09-15",8591.75,8951.61,8591.75,8951.61,18850],["2011-09-16",8951.61,8951.61,8546.76,8546.76,88100],["2011-09-19",8141.92,8726.69,8141.92,8141.92,342040],["2011-09-20",8321.85,8321.85,8276.86,8276.86,174020],["2011-09-21",8186.9,8231.88,7872.02,8141.92,176240],["2011-09-22",8096.93,8096.93,7737.07,7737.07,173380],["2011-09-23",7377.21,7422.19,7377.21,7377.21,192610],["2011-09-26",7062.32,7557.14,7017.34,7557.14,489730],["2011-09-27",7197.27,7422.19,7197.27,7422.19,22660],["2011-09-28",7512.15,7557.14,7062.32,7557.14,490560],["2011-09-29",7242.26,7422.19,7197.27,7422.19,86050],["2011-09-30",7062.32,7377.21,7062.32,7242.26,456390],["2011-10-03",7287.24,7287.24,6882.39,6882.39,384470],["2011-10-04",6567.51,6612.5,6567.51,6567.51,238550],["2011-10-05",6252.63,6297.61,6252.63,6252.63,251460],["2011-10-06",6432.56,6522.53,6297.61,6522.53,221000],["2011-10-07",6792.43,6837.41,6792.43,6837.41,280080],["2011-10-10",7152.29,7152.29,7152.29,7152.29,245820],["2011-10-11",7467.17,7467.17,7332.22,7467.17,349250],["2011-10-12",7107.31,7602.12,7107.31,7107.31,201740],["2011-10-13",6972.36,7422.19,6972.36,7422.19,26670],["2011-10-14",7737.07,7782.05,7737.07,7782.05,397790],["2011-10-17",8096.93,8141.92,7512.15,8096.93,534420],["2011-10-18",7782.05,8276.86,7692.09,8276.86,286940],["2011-10-19",8321.85,8681.71,7872.02,8681.71,148350],["2011-10-20",8321.85,8996.59,8321.85,8996.59,371280],["2011-10-21",8996.59,9311.47,8996.59,9311.47,637460],["2011-10-24",9626.35,9626.35,8861.64,8861.64,236130],["2011-10-25",8546.76,9041.58,8456.8,8861.64,186500],["2011-10-26",8771.68,9266.49,8771.68,9266.49,226500],["2011-10-27",9446.42,9626.35,9221.51,9626.35,223950],["2011-10-28",9626.35,9851.27,9626.35,9851.27,20830],["2011-10-31",9851.27,10121.17,9401.44,10121.17,556150],["2011-11-01",9626.35,10481.03,9626.35,10346.08,249070],["2011-11-02",10481.03,10481.03,10256.12,10346.08,67140],["2011-11-03",10121.17,10840.89,9851.27,10840.89,427400],["2011-11-04",10840.89,11335.71,10571.0,11335.71,465830],["2011-11-07",11875.5,11875.5,11245.74,11785.54,217950],["2011-11-08",11200.76,12100.42,11200.76,12100.42,261430],["2011-11-09",11515.64,12370.31,11515.64,12055.43,453610],["2011-11-10",12055.43,12055.43,11470.66,11470.66,329790],["2011-11-11",10930.86,11245.74,10930.86,11245.74,339550],["2011-11-14",11200.76,11200.76,10705.94,10705.94,262170],["2011-11-15",10211.13,10211.13,10211.13,10211.13,403140],["2011-11-16",9716.32,10705.94,9716.32,10705.94,258230],["2011-11-17",10930.86,10930.86,10211.13,10930.86,247850],["2011-11-18",11200.76,11470.66,11020.83,11425.67,411360],["2011-11-21",11425.67,11875.5,11380.69,11830.52,389970],["2011-11-22",12280.35,12370.31,11245.74,11245.74,132220],["2011-11-23",11695.57,11695.57,11200.76,11200.76,402430],["2011-11-24",11110.79,11200.76,11065.81,11155.77,299990],["2011-11-25",10975.84,11200.76,10615.98,11110.79,299700],["2011-11-28",10615.98,11515.64,10571.0,11335.71,136150],["2011-11-29",10795.91,11245.74,10795.91,10795.91,165110],["2011-11-30",10975.84,10975.84,10256.12,10256.12,159380],["2011-12-01",10660.96,10660.96,9761.3,10256.12,226180],["2011-12-02",9761.3,10346.08,9761.3,10346.08,177770],["2011-12-05",10615.98,10660.96,9851.27,10301.1,90840],["2011-12-06",9806.29,9896.25,9806.29,9806.29,209360],["2011-12-07",9581.37,10256.12,9581.37,10121.17,259750],["2011-12-08",10211.13,10301.1,9626.35,10301.1,120870],["2011-12-09",9806.29,10166.15,9806.29,9806.29,268610],["2011-12-12",9356.46,9941.23,9356.46,9761.3,413660],["2011-12-13",9311.47,9581.37,9311.47,9446.42,290740],["2011-12-14",8996.59,8996.59,8996.59,8996.59,5450],["2011-12-15",8546.76,9041.58,8546.76,9041.58,20330],["2011-12-16",8591.75,9176.52,8591.75,9086.56,503470],["2011-12-19",8636.73,9041.58,8636.73,8636.73,371570],["2011-12-20",8231.88,8591.75,8231.88,8231.88,176110],["2011-12-21",7827.04,8456.8,7827.04,8456.8,343400],["2011-12-22",8051.95,8456.8,8051.95,8321.85,65700],["2011-12-23",7917.0,8411.81,7917.0,8411.81,397310],["2011-12-26",8636.73,8816.66,8546.76,8816.66,397140],["2011-12-27",8411.81,8816.66,8411.81,8771.68,112020],["2011-12-28",8366.83,9176.52,8366.83,9176.52,122450],["2011-12-29",9176.52,9626.35,8816.66,9626.35,524550],["2011-12-30",9626.35,9986.22,9626.35,9986.22,319720],["2012-01-03",9491.4,10166.15,9491.4,9986.22,261850],["2012-01-04",9491.4,9491.4,9491.4,9491.4,158240],["2012-01-05",9041.58,9536.39,9041.58,9041.58,368780],["2012-01-06",8591.75,8591.75,8591.75,8591.75,384230],["2012-01-09",8186.9,8186.9,8186.9,8186.9,1820],["2012-01-10",7782.05,7782.05,7782.05,7782.05,383800],["2012-01-11",7422.19,8096.93,7422.19,8096.93,129440],["2012-01-12",7692.09,8096.93,7692.09,8051.95,521310],["2012-01-13",7692.09,7961.98,7692.09,7961.98,256290],["2012-01-16",7602.12,7961.98,7602.12,7961.98,79670],["2012-01-17",7602.12,7602.12,7602.12,7602.12,306350],["2012-01-18",7242.26,7242.26,7242.26,7242.26,334720],["2012-01-19",6882.39,7287.24,6882.39,6882.39,548220],["2012-01-20",6567.51,7152.29,6567.51,7152.29,98550],["2012-01-30",7197.27,7332.22,7152.29,7332.22,26730],["2012-01-31",7557.14,7557.14,6972.36,6972.36,219660],["2012-02-01",6657.48,6657.48,6657.48,6657.48,566850],["2012-02-02",6342.6,6342.6,6342.6,6342.6,588510],["2012-02-03",6027.72,6477.55,6027.72,6117.68,165170],["2012-02-06",5982.73,6387.58,5982.73,6387.58,101900],["2012-02-07",6207.65,6567.51,6072.7,6072.7,341690],["2012-02-08",6072.7,6297.61,5982.73,6162.67,290140],["2012-02-09",6252.63,6297.61,5937.75,6027.72,323550],["2012-02-10",6027.72,6072.7,5937.75,6027.72,184260],["2012-02-13",6072.7,6072.7,5937.75,6027.72,219460],["2012-02-14",5982.73,6297.61,5982.73,6297.61,156450],["2012-02-15",6612.5,6612.5,6567.51,6612.5,103520],["2012-02-16",6927.38,6927.38,6882.39,6927.38,114070],["2012-02-17",6747.44,7152.29,6747.44,6837.41,749710],["2012-02-20",6882.39,7107.31,6747.44,7062.32,435110],["2012-02-21",7062.32,7062.32,6747.44,6747.44,60070],["2012-02-22",6522.53,6837.41,6522.53,6747.44,58300],["2012-02-23",6747.44,6927.38,6657.48,6882.39,409150],["2012-02-24",6837.41,6972.36,6657.48,6927.38,506420],["2012-02-27",6972.36,6972.36,6747.44,6747.44,467230],["2012-02-28",6612.5,6702.46,6522.53,6522.53,16630],["2012-02-29",6522.53,6522.53,6297.61,6522.53,7440],["2012-03-01",6702.46,6837.41,6522.53,6792.43,346380],["2012-03-02",6927.38,6927.38,6747.44,6747.44,305650],["2012-03-05",6882.39,7062.32,6882.39,7062.32,823120],["2012-03-06",7197.27,7197.27,6792.43,6792.43,40520],["2012-03-07",6612.5,6837.41,6567.51,6657.48,41450],["2012-03-08",6657.48,6657.48,6342.6,6342.6,323460],["2012-03-09",6342.6,6477.55,6162.67,6207.65,325630],["2012-03-12",6252.63,6387.58,6027.72,6027.72,501530],["2012-03-13",6117.68,6297.61,5937.75,6162.67,427630],["2012-03-14",6432.56,6432.56,6207.65,6252.63,226750],["2012-03-15",6252.63,6477.55,6252.63,6477.55,335140],["2012-03-16",6657.48,6702.46,6522.53,6567.51,722240],["2012-03-19",6342.6,6612.5,6342.6,6567.51,70930],["2012-03-20",6522.53,6612.5,6297.61,6522.53,25160],["2012-03-21",6387.58,6567.51,6342.6,6477.55,186840],["2012-03-22",6477.55,6522.53,6477.55,6477.55,466020],["2012-03-23",6522.53,6747.44,6477.55,6702.46,561750],["2012-03-26",6702.46,6702.46,6387.58,6567.51,15780],["2012-03-27",6567.51,6657.48,6342.6,6342.6,368200],["2012-03-28",6342.6,6342.6,6162.67,6297.61,228520],["2012-03-29",6297.61,6297.61,6162.67,6207.65,703710],["2012-03-30",6207.65,6477.55,6162.67,6477.55,495680],["2012-04-03",6567.51,6567.51,6432.56,6477.55,150170],["2012-04-04",6522.53,6522.53,6342.6,6342.6,437130],["2012-04-05",6297.61,6657.48,6297.61,6657.48,156440],["2012-04-06",6747.44,6747.44,6522.53,6567.51,57490],["2012-04-09",6792.43,6837.41,6612.5,6702.46,104910],["2012-04-10",6792.43,6792.43,6522.53,6522.53,324500],["2012-04-11",6612.5,6792.43,6387.58,6792.43,54750],["2012-04-12",6792.43,6882.39,6792.43,6792.43,635820],["2012-04-13",6702.46,6972.36,6657.48,6927.38,566420],["2012-04-16",6927.38,7242.26,6792.43,7242.26,181360],["2012-04-17",7287.24,7377.21,6972.36,6972.36,204410],["2012-04-18",6747.44,7152.29,6747.44,7152.29,576200],["2012-04-19",7017.34,7197.27,6837.41,7197.27,560240],["2012-04-20",6837.41,7197.27,6837.41,7152.29,13220],["2012-04-23",6882.39,6972.36,6837.41,6972.36,94340],["2012-04-24",6657.48,6657.48,6657.48,6657.48,130510],["2012-04-25",6747.44,6792.43,6702.46,6702.46,614180],["2012-04-26",6792.43,6837.41,6612.5,6702.46,305040],["2012-04-27",6747.44,6747.44,6702.46,6747.44,379860],["2012-05-02",6747.44,6747.44,6657.48,6657.48,40670],["2012-05-03",6567.51,6747.44,6567.51,6612.5,313840],["2012-05-04",6747.44,6747.44,6567.51,6567.51,500990],["2012-05-07",6657.48,6657.48,6567.51,6657.48,236550],["2012-05-08",6567.51,6657.48,6477.55,6657.48,246020],["2012-05-09",6657.48,6702.46,6522.53,6657.48,167140],["2012-05-10",6657.48,6972.36,6657.48,6927.38,667100],["2012-05-11",6747.44,6972.36,6612.5,6657.48,42020],["2012-05-14",6522.53,6522.53,6342.6,6342.6,600810],["2012-05-15",6297.61,6477.55,6297.61,6477.55,161840],["2012-05-16",6297.61,6477.55,6297.61,6477.55,616610],["2012-05-17",6612.5,6612.5,6477.55,6477.55,76150],["2012-05-18",6207.65,6432.56,6162.67,6162.67,277500],["2012-05-21",6162.67,6432.56,6162.67,6432.56,661089],["2012-05-22",6477.55,6477.55,6387.58,6387.58,577510],["2012-05-23",6252.63,6252.63,6072.7,6207.65,378340],["2012-05-24",5982.73,6252.63,5937.75,5982.73,94900],["2012-05-25",6117.68,6162.67,5982.73,6117.68,428939],["2012-05-28",6117.68,6162.67,5982.73,6072.7,157370],["2012-05-29",6162.67,6162.67,5802.8,6027.72,231640],["2012-05-30",5982.73,6027.72,5757.82,5892.77,376800],["2012-05-31",5892.77,5892.77,5622.87,5757.82,271630],["2012-06-01",5757.82,5757.82,5487.92,5487.92,19750],["2012-06-04",5487.92,5532.9,5218.02,5532.9,230400],["2012-06-05",5622.87,5712.84,5352.97,5352.97,1040139],["2012-06-06",5173.04,5487.92,5173.04,5487.92,136130],["2012-06-07",5712.84,5712.84,5352.97,5442.94,567140],["2012-06-08",5263.01,5487.92,5263.01,5352.97,55580],["2012-06-11",5442.94,5487.92,5263.01,5352.97,169150],["2012-06-12",5442.94,5442.94,5307.99,5352.97,591089],["2012-06-13",5307.99,5352.97,5307.99,5307.99,458730],["2012-06-14",5307.99,5307.99,5218.02,5307.99,427190],["2012-06-15",5307.99,5307.99,5173.04,5173.04,56690],["2012-06-18",5397.96,5397.96,5397.96,5397.96,171490],["2012-06-19",5622.87,5622.87,5622.87,5622.87,523009],["2012-06-20",5847.78,5847.78,5622.87,5622.87,257050],["2012-06-21",5622.87,5622.87,5397.96,5397.96,671900],["2012-06-22",5442.94,5442.94,5173.04,5442.94,151160],["2012-06-25",5218.02,5442.94,5173.04,5442.94,84100],["2012-06-26",5173.04,5218.02,5173.04,5218.02,526599],["2012-06-27",5218.02,5307.99,5218.02,5307.99,533640],["2012-06-28",5263.01,5307.99,5263.01,5263.01,556510],["2012-06-29",5173.04,5307.99,5038.09,5307.99,297630],["2012-07-02",5307.99,5307.99,5307.99,5307.99,412069],["2012-07-03",5218.02,5218.02,5083.07,5083.07,81800],["2012-07-04",5307.99,5307.99,5173.04,5218.02,740090],["2012-07-05",5128.06,5352.97,5128.06,5352.97,216150],["2012-07-06",5218.02,5532.9,5218.02,5442.94,79500],["2012-07-09",5397.96,5397.96,5173.04,5173.04,669969],["2012-07-10",5173.04,5173.04,5173.04,5173.04,801800],["2012-07-11",5173.04,5218.02,5173.04,5218.02,214080],["2012-07-12",5263.01,5307.99,5263.01,5263.01,310],["2012-07-13",5218.02,5263.01,5128.06,5263.01,757969],["2012-07-16",5083.07,5307.99,5083.07,5263.01,119600],["2012-07-17",5410.57,5410.57,5312.19,5410.57,639580],["2012-07-18",5410.57,5558.13,5410.57,5558.13,143800],["2012-07-19",5410.57,5607.32,5410.57,5607.32,721760],["2012-07-20",5705.69,5705.69,5459.75,5508.94,646579],["2012-07-23",5607.32,5607.32,5607.32,5607.32,30280],["2012-07-24",5410.57,5508.94,5361.38,5508.94,391650],["2012-07-25",5263.01,5263.01,5263.01,5263.01,136010],["2012-07-26",5066.26,5066.26,5066.26,5066.26,806950],["2012-07-27",5263.01,5263.01,5263.01,5263.01,556969],["2012-07-30",5017.07,5410.57,5017.07,5410.57,30720],["2012-07-31",5410.57,5558.13,5410.57,5558.13,391500],["2012-08-01",5607.32,5607.32,5312.19,5312.19,223760],["2012-08-02",5410.57,5410.57,5066.26,5263.01,725630],["2012-08-03",5017.07,5263.01,5017.07,5263.01,559139],["2012-08-06",5263.01,5410.57,5263.01,5410.57,30420],["2012-08-07",5164.63,5263.01,5164.63,5263.01,480780],["2012-08-08",5017.07,5164.63,5017.07,5164.63,138250],["2012-08-09",5263.01,5263.01,4967.88,5164.63,723520],["2012-08-10",5164.63,5164.63,4967.88,4967.88,558189],["2012-08-13",4771.14,5164.63,4721.95,4721.95,308400],["2012-08-14",4918.7,4918.7,4771.14,4820.32,93030],["2012-08-15",4918.7,4918.7,4623.58,4721.95,251640],["2012-08-16",4771.14,4771.14,4771.14,4771.14,1260],["2012-08-17",4574.39,4820.32,4574.39,4820.32,549089],["2012-08-20",5017.07,5017.07,4721.95,4721.95,130040],["2012-08-21",4623.58,4672.76,4623.58,4672.76,253580],["2012-08-22",4672.76,4869.51,4672.76,4869.51,499160],["2012-08-23",4672.76,4918.7,4672.76,4721.95,809710],["2012-08-24",4918.7,4918.7,4869.51,4918.7,568009],["2012-08-27",4967.88,4967.88,4721.95,4721.95,169510],["2012-08-28",4820.32,4820.32,4623.58,4623.58,210],["2012-08-29",4672.76,4672.76,4672.76,4672.76,1500],["2012-08-30",4525.2,4672.76,4525.2,4623.58,831720],["2012-08-31",4820.32,4820.32,4574.39,4820.32,1830],["2012-09-04",4967.88,4967.88,4967.88,4967.88,20],["2012-09-05",4721.95,5017.07,4721.95,5017.07,468530],["2012-09-06",4771.14,5115.45,4771.14,4869.51,543400],["2012-09-07",4721.95,4721.95,4672.76,4672.76,6920],["2012-09-10",4476.01,4525.2,4476.01,4476.01,12000],["2012-09-11",4279.27,4279.27,4279.27,4279.27,9420],["2012-09-12",4180.89,4279.27,4180.89,4279.27,4450],["2012-09-13",4082.52,4082.52,4082.52,4082.52,129650],["2012-09-14",3885.77,3934.96,3885.77,3885.77,75960],["2012-09-17",3738.21,3738.21,3738.21,3738.21,26400],["2012-09-18",3590.65,3885.77,3590.65,3590.65,52030],["2012-09-19",3443.09,3492.28,3443.09,3443.09,85710],["2012-09-20",3295.53,3295.53,3295.53,3295.53,178200],["2012-09-21",3147.97,3443.09,3147.97,3393.9,159710],["2012-09-24",3541.46,3541.46,3246.34,3246.34,58730],["2012-09-25",3098.78,3393.9,3098.78,3393.9,147580],["2012-09-26",3344.71,3393.9,3246.34,3246.34,13190],["2012-09-27",3147.97,3393.9,3147.97,3393.9,36620],["2012-09-28",3295.53,3443.09,3246.34,3246.34,17030],["2012-10-01",3246.34,3344.71,3246.34,3344.71,4630],["2012-10-02",3393.9,3443.09,3344.71,3443.09,7490],["2012-10-03",3541.46,3590.65,3393.9,3393.9,31100],["2012-10-04",3443.09,3541.46,3295.53,3541.46,72430],["2012-10-05",3639.84,3639.84,3639.84,3639.84,2110],["2012-10-08",3738.21,3738.21,3590.65,3689.02,1810],["2012-10-09",3689.02,3836.58,3689.02,3836.58,5500],["2012-10-10",3836.58,3934.96,3836.58,3836.58,14770],["2012-10-11",3738.21,3885.77,3738.21,3885.77,3910],["2012-10-12",3984.15,4033.33,3934.96,4033.33,440],["2012-10-15",4230.08,4230.08,3836.58,4230.08,3730],["2012-10-16",4180.89,4426.83,4180.89,4426.83,5190],["2012-10-17",4426.83,4426.83,4230.08,4426.83,1130],["2012-10-18",4279.27,4426.83,4230.08,4426.83,6370],["2012-10-19",4230.08,4230.08,4230.08,4230.08,12860],["2012-10-22",4033.33,4426.83,4033.33,4377.64,29770],["2012-10-23",4180.89,4476.01,4180.89,4476.01,320],["2012-10-24",4279.27,4328.45,4279.27,4279.27,66390],["2012-10-25",4328.45,4328.45,4328.45,4328.45,200],["2012-10-26",4131.71,4328.45,4131.71,4328.45,13840],["2012-10-29",4377.64,4377.64,4377.64,4377.64,119540],["2012-10-30",4279.27,4279.27,4180.89,4180.89,3620],["2012-10-31",3984.15,4131.71,3984.15,4131.71,550],["2012-11-01",3934.96,3934.96,3934.96,3934.96,10],["2012-11-02",3738.21,3738.21,3738.21,3738.21,150480],["2012-11-05",3590.65,3590.65,3590.65,3590.65,1000],["2012-11-06",3443.09,3443.09,3443.09,3443.09,19400],["2012-11-07",3492.28,3590.65,3443.09,3443.09,6650],["2012-11-08",3443.09,3443.09,3443.09,3443.09,15400],["2012-11-09",3443.09,3443.09,3443.09,3443.09,10500],["2012-11-12",3443.09,3492.28,3295.53,3393.9,57970],["2012-11-13",3295.53,3295.53,3295.53,3295.53,10],["2012-11-14",3443.09,3443.09,3393.9,3393.9,5730],["2012-11-15",3344.71,3344.71,3344.71,3344.71,23050],["2012-11-16",3393.9,3443.09,3344.71,3443.09,710],["2012-11-19",3443.09,3443.09,3443.09,3443.09,2000],["2012-11-20",3393.9,3393.9,3393.9,3393.9,500],["2012-11-21",3295.53,3443.09,3295.53,3443.09,1110],["2012-11-22",3393.9,3443.09,3393.9,3443.09,800],["2012-11-23",3295.53,3295.53,3295.53,3295.53,20],["2012-11-26",3246.34,3246.34,3246.34,3246.34,50],["2012-11-27",3246.34,3246.34,3246.34,3246.34,0],["2012-11-28",3393.9,3393.9,3147.97,3147.97,190],["2012-11-29",3246.34,3295.53,3197.15,3197.15,8360],["2012-11-30",3344.71,3344.71,3344.71,3344.71,10],["2012-12-03",3197.15,3197.15,3197.15,3197.15,22090],["2012-12-04",3197.15,3197.15,3197.15,3197.15,1000],["2012-12-05",3049.59,3049.59,3049.59,3049.59,20],["2012-12-06",3147.97,3147.97,3147.97,3147.97,900],["2012-12-07",3147.97,3147.97,3147.97,3147.97,0],["2012-12-10",3246.34,3295.53,3246.34,3295.53,880],["2012-12-11",3443.09,3443.09,3443.09,3443.09,200],["2012-12-12",3295.53,3443.09,3295.53,3443.09,510],["2012-12-13",3492.28,3492.28,3492.28,3492.28,40000],["2012-12-14",3443.09,3492.28,3443.09,3492.28,60090],["2012-12-17",3492.28,3492.28,3492.28,3492.28,0],["2012-12-18",3443.09,3443.09,3443.09,3443.09,70000],["2012-12-19",3443.09,3443.09,3393.9,3393.9,70010],["2012-12-20",3443.09,3443.09,3443.09,3443.09,70050],["2012-12-21",3443.09,3443.09,3443.09,3443.09,26500],["2012-12-24",3541.46,3541.46,3541.46,3541.46,50],["2012-12-25",3492.28,3541.46,3492.28,3541.46,20],["2012-12-26",3541.46,3541.46,3541.46,3541.46,0],["2012-12-27",3541.46,3590.65,3541.46,3590.65,3290],["2012-12-28",3590.65,3590.65,3443.09,3541.46,390],["2013-01-02",3492.28,3541.46,3492.28,3492.28,133480],["2013-01-03",3393.9,3393.9,3344.71,3393.9,445040],["2013-01-04",3393.9,3393.9,3393.9,3393.9,80000],["2013-01-07",3443.09,3443.09,3246.34,3393.9,7600],["2013-01-08",3246.34,3393.9,3246.34,3393.9,3890],["2013-01-09",3393.9,3393.9,3246.34,3246.34,122290],["2013-01-10",3098.78,3098.78,3098.78,3098.78,14220],["2013-01-11",3098.78,3098.78,2951.22,2951.22,60020],["2013-01-14",2803.66,2902.03,2803.66,2803.66,104810],["2013-01-15",2803.66,2902.03,2705.28,2754.47,161850],["2013-01-16",2754.47,2902.03,2754.47,2902.03,212160],["2013-01-17",3098.78,3098.78,3098.78,3098.78,100510],["2013-01-18",3246.34,3295.53,3049.59,3098.78,209040],["2013-01-21",3000.41,3098.78,2902.03,2902.03,185950],["2013-01-22",2951.22,2951.22,2705.28,2902.03,182180],["2013-01-23",2852.84,2902.03,2754.47,2902.03,68000],["2013-01-24",2852.84,2951.22,2852.84,2852.84,52460],["2013-01-25",2852.84,3000.41,2852.84,3000.41,157400],["2013-01-28",3000.41,3197.15,2951.22,3147.97,201710],["2013-01-29",3000.41,3197.15,3000.41,3147.97,37390],["2013-01-30",3000.41,3246.34,3000.41,3197.15,99200],["2013-01-31",3049.59,3197.15,3000.41,3000.41,15190],["2013-02-01",2951.22,2951.22,2902.03,2902.03,10640],["2013-02-04",3000.41,3000.41,2902.03,3000.41,16750],["2013-02-05",3197.15,3197.15,3197.15,3197.15,30990],["2013-02-06",3393.9,3393.9,3344.71,3393.9,23730],["2013-02-07",3295.53,3443.09,3295.53,3393.9,8740],["2013-02-08",3393.9,3393.9,3197.15,3197.15,31470],["2013-02-18",3246.34,3295.53,3197.15,3295.53,6260],["2013-02-19",3246.34,3443.09,3197.15,3344.71,32850],["2013-02-20",3246.34,3344.71,3197.15,3197.15,35710],["2013-02-21",3197.15,3295.53,3098.78,3098.78,75670],["2013-02-22",3049.59,3098.78,3000.41,3000.41,8180],["2013-02-25",3000.41,3147.97,2951.22,3000.41,14160],["2013-02-26",3049.59,3098.78,2902.03,2902.03,20840],["2013-02-27",2902.03,2902.03,2754.47,2852.84,32600],["2013-02-28",2951.22,3049.59,2902.03,3049.59,17270],["2013-03-01",3049.59,3147.97,3000.41,3147.97,12610],["2013-03-04",3098.78,3246.34,3000.41,3246.34,31990],["2013-03-05",3098.78,3295.53,3098.78,3295.53,33770],["2013-03-06",3246.34,3344.71,3147.97,3344.71,12200],["2013-03-07",3443.09,3443.09,3295.53,3443.09,11050],["2013-03-08",3443.09,3443.09,3344.71,3443.09,22740],["2013-03-11",3295.53,3492.28,3295.53,3492.28,25470],["2013-03-12",3541.46,3541.46,3295.53,3443.09,73230],["2013-03-13",3443.09,3443.09,3295.53,3295.53,110],["2013-03-14",3197.15,3295.53,3147.97,3147.97,25600],["2013-03-15",3295.53,3295.53,3098.78,3295.53,1370],["2013-03-18",3443.09,3443.09,3344.71,3344.71,160],["2013-03-19",3246.34,3344.71,3197.15,3197.15,2540],["2013-03-20",3344.71,3393.9,3344.71,3393.9,11580],["2013-03-21",3295.53,3443.09,3246.34,3344.71,136830],["2013-03-22",3393.9,3393.9,3344.71,3344.71,120],["2013-03-25",3197.15,3246.34,3147.97,3147.97,12290],["2013-03-26",3246.34,3246.34,3147.97,3246.34,3840],["2013-03-27",3197.15,3246.34,3147.97,3246.34,5500],["2013-03-28",3246.34,3443.09,3197.15,3344.71,20360],["2013-03-29",3443.09,3492.28,3295.53,3295.53,15590],["2013-04-01",3246.34,3393.9,3246.34,3393.9,10610],["2013-04-02",3393.9,3393.9,3295.53,3295.53,220],["2013-04-03",3295.53,3344.71,3147.97,3295.53,4510],["2013-04-04",3295.53,3295.53,3295.53,3295.53,120000],["2013-04-05",3098.78,3393.9,3098.78,3344.71,2050],["2013-04-08",3344.71,3393.9,3344.71,3393.9,1690],["2013-04-09",3246.34,3295.53,3197.15,3197.15,18650],["2013-04-10",3197.15,3197.15,3197.15,3197.15,10],["2013-04-11",3246.34,3246.34,3246.34,3246.34,1000],["2013-04-12",3295.53,3295.53,3246.34,3295.53,3210],["2013-04-15",3295.53,3295.53,3246.34,3246.34,1130],["2013-04-16",3295.53,3295.53,3147.97,3246.34,6400],["2013-04-17",3246.34,3246.34,3049.59,3197.15,25980],["2013-04-18",3197.15,3197.15,3197.15,3197.15,0],["2013-04-22",3246.34,3246.34,3098.78,3098.78,3070],["2013-04-23",3098.78,3197.15,3049.59,3098.78,28630],["2013-04-24",3197.15,3197.15,3147.97,3147.97,220],["2013-04-25",3197.15,3246.34,3098.78,3246.34,301180],["2013-04-26",3197.15,3197.15,3049.59,3049.59,180],["2013-05-02",3049.59,3197.15,3000.41,3197.15,7370],["2013-05-03",3049.59,3049.59,3049.59,3049.59,1000],["2013-05-06",3147.97,3147.97,3000.41,3049.59,9330],["2013-05-07",3098.78,3197.15,3098.78,3098.78,12630],["2013-05-08",3098.78,3098.78,3098.78,3098.78,0],["2013-05-09",2951.22,3098.78,2951.22,3049.59,600260],["2013-05-10",3000.41,3098.78,3000.41,3098.78,620010],["2013-05-13",3098.78,3098.78,3098.78,3098.78,2000],["2013-05-14",3147.97,3295.53,3147.97,3147.97,22070],["2013-05-15",3197.15,3197.15,3197.15,3197.15,100],["2013-05-16",3197.15,3197.15,3197.15,3197.15,0],["2013-05-17",3197.15,3393.9,3197.15,3344.71,100730],["2013-05-20",3344.71,3344.71,3344.71,3344.71,100],["2013-05-21",3393.9,3443.09,3344.71,3344.71,7200],["2013-05-22",3492.28,3492.28,3344.71,3344.71,5300],["2013-05-23",3344.71,3344.71,3344.71,3344.71,3200],["2013-05-24",3344.71,3344.71,3344.71,3344.71,0],["2013-05-27",3295.53,3295.53,3295.53,3295.53,5000],["2013-05-28",3344.71,3344.71,3344.71,3344.71,1000],["2013-05-29",3344.71,3344.71,3344.71,3344.71,0],["2013-05-30",3197.15,3344.71,3197.15,3344.71,130],["2013-05-31",3197.15,3295.53,3197.15,3295.53,1010],["2013-06-03",3295.53,3295.53,3295.53,3295.53,0],["2013-06-04",3197.15,3197.15,3098.78,3197.15,24650],["2013-06-05",3197.15,3344.71,3197.15,3344.71,5010],["2013-06-06",3295.53,3295.53,3246.34,3246.34,200],["2013-06-07",3295.53,3295.53,3295.53,3295.53,9260],["2013-06-10",3147.97,3147.97,3098.78,3098.78,18710],["2013-06-11",3098.78,3098.78,2951.22,3049.59,31280],["2013-06-12",3098.78,3098.78,3049.59,3098.78,2600],["2013-06-13",3049.59,3049.59,3000.41,3000.41,46000],["2013-06-14",3098.78,3098.78,3098.78,3098.78,1000],["2013-06-17",3098.78,3098.78,3098.78,3098.78,0],["2013-06-18",3098.78,3147.97,3098.78,3147.97,17670],["2013-06-19",3000.41,3147.97,3000.41,3147.97,7010],["2013-06-20",3147.97,3147.97,3049.59,3049.59,3040],["2013-06-21",3000.41,3098.78,3000.41,3098.78,9960],["2013-06-24",3098.78,3147.97,3098.78,3098.78,50330],["2013-06-25",3098.78,3147.97,3049.59,3147.97,11400],["2013-06-26",3147.97,3147.97,3049.59,3049.59,2040],["2013-06-27",3147.97,3147.97,3147.97,3147.97,80000],["2013-06-28",3147.97,3147.97,3147.97,3147.97,0],["2013-07-01",3098.78,3197.15,3098.78,3147.97,58640],["2013-07-02",3197.15,3246.34,3147.97,3147.97,14750],["2013-07-03",3197.15,3295.53,3147.97,3147.97,25550],["2013-07-04",3246.34,3246.34,3246.34,3246.34,70900],["2013-07-05",3246.34,3246.34,3246.34,3246.34,0],["2013-07-08",3098.78,3098.78,3098.78,3098.78,476290],["2013-07-09",3197.15,3197.15,3197.15,3197.15,5830],["2013-07-10",3295.53,3295.53,3000.41,3049.59,157570],["2013-07-11",3197.15,3197.15,3197.15,3197.15,7560],["2013-07-12",3197.15,3197.15,3197.15,3197.15,143010],["2013-07-15",3147.97,3246.34,3147.97,3246.34,5310],["2013-07-16",3246.34,3443.09,3197.15,3197.15,143040],["2013-07-17",3344.71,3393.9,3344.71,3393.9,147750],["2013-07-18",3492.28,3492.28,3197.15,3197.15,20010],["2013-07-19",3344.71,3393.9,3197.15,3295.53,322870],["2013-07-22",3295.53,3443.09,3197.15,3197.15,11480],["2013-07-23",3393.9,3393.9,3393.9,3393.9,390210],["2013-07-24",3541.46,3541.46,3246.34,3246.34,287700],["2013-07-25",3393.9,3393.9,3197.15,3197.15,140030],["2013-07-26",3393.9,3393.9,3246.34,3246.34,139600],["2013-07-29",3443.09,3443.09,3197.15,3443.09,37150],["2013-07-30",3541.46,3541.46,3295.53,3295.53,130110],["2013-07-31",3443.09,3492.28,3295.53,3295.53,3610],["2013-08-01",3197.15,3246.34,3197.15,3246.34,130],["2013-08-02",3443.09,3443.09,3443.09,3443.09,9020],["2013-08-05",3295.53,3295.53,3295.53,3295.53,20],["2013-08-06",3443.09,3492.28,3246.34,3246.34,7990],["2013-08-07",3443.09,3443.09,3246.34,3246.34,103580],["2013-08-08",3393.9,3443.09,3295.53,3295.53,270],["2013-08-09",3492.28,3492.28,3492.28,3492.28,263500],["2013-08-12",3443.09,3443.09,3344.71,3344.71,5920],["2013-08-13",3295.53,3295.53,3295.53,3295.53,10],["2013-08-14",3393.9,3492.28,3295.53,3295.53,2020],["2013-08-15",3443.09,3492.28,3443.09,3443.09,116520],["2013-08-16",3393.9,3393.9,3295.53,3393.9,6200],["2013-08-19",3590.65,3590.65,3590.65,3590.65,20],["2013-08-20",3492.28,3541.46,3492.28,3541.46,15020],["2013-08-21",3492.28,3492.28,3492.28,3492.28,1000],["2013-08-22",3443.09,3443.09,3443.09,3443.09,10],["2013-08-23",3443.09,3443.09,3443.09,3443.09,0],["2013-08-26",3295.53,3295.53,3295.53,3295.53,10],["2013-08-27",3295.53,3295.53,3295.53,3295.53,0],["2013-08-28",3393.9,3443.09,3344.71,3393.9,28170],["2013-08-29",3393.9,3393.9,3393.9,3393.9,0],["2013-08-30",3393.9,3393.9,3393.9,3393.9,0],["2013-09-03",3443.09,3443.09,3443.09,3443.09,2270],["2013-09-04",3443.09,3443.09,3344.71,3344.71,6000],["2013-09-05",3344.71,3344.71,3344.71,3344.71,0],["2013-09-06",3393.9,3393.9,3246.34,3246.34,8200],["2013-09-09",3197.15,3197.15,3049.59,3049.59,8000],["2013-09-10",3000.41,3246.34,3000.41,3246.34,1010],["2013-09-11",3246.34,3246.34,3246.34,3246.34,0],["2013-09-12",3246.34,3246.34,3246.34,3246.34,0],["2013-09-13",3098.78,3098.78,3098.78,3098.78,1100],["2013-09-16",3098.78,3098.78,3098.78,3098.78,0],["2013-09-17",3295.53,3295.53,3295.53,3295.53,70000],["2013-09-18",3295.53,3295.53,3295.53,3295.53,0],["2013-09-19",3295.53,3295.53,3295.53,3295.53,0],["2013-09-20",3393.9,3393.9,3393.9,3393.9,300000],["2013-09-23",3295.53,3295.53,3295.53,3295.53,1100000],["2013-09-24",3393.9,3393.9,3393.9,3393.9,800000],["2013-09-25",3295.53,3295.53,3295.53,3295.53,1000],["2013-09-26",3295.53,3295.53,3295.53,3295.53,0],["2013-09-27",3295.53,3295.53,3295.53,3295.53,2000],["2013-09-30",3393.9,3393.9,3393.9,3393.9,1000],["2013-10-01",3393.9,3393.9,3344.71,3344.71,4000],["2013-10-02",3344.71,3344.71,3344.71,3344.71,0],["2013-10-03",3344.71,3443.09,3344.71,3344.71,10450],["2013-10-04",3344.71,3393.9,3344.71,3393.9,9000],["2013-10-07",3393.9,3393.9,3393.9,3393.9,0],["2013-10-08",3295.53,3295.53,3295.53,3295.53,799980],["2013-10-09",3344.71,3344.71,3344.71,3344.71,500000],["2013-10-10",3492.28,3492.28,3492.28,3492.28,2000],["2013-10-11",3492.28,3492.28,3492.28,3492.28,5210],["2013-10-14",3492.28,3492.28,3492.28,3492.28,0],["2013-10-15",3492.28,3492.28,3492.28,3492.28,4000],["2013-10-16",3492.28,3492.28,3443.09,3492.28,11000],["2013-10-17",3492.28,3590.65,3492.28,3590.65,20],["2013-10-18",3590.65,3590.65,3590.65,3590.65,0],["2013-10-21",3344.71,3787.4,3344.71,3492.28,120],["2013-10-22",3590.65,3590.65,3295.53,3295.53,1386160],["2013-10-23",3492.28,3492.28,3492.28,3492.28,2000],["2013-10-24",3541.46,3689.02,3541.46,3689.02,7100],["2013-10-25",3541.46,3541.46,3492.28,3492.28,1365590],["2013-10-28",3295.53,3295.53,3295.53,3295.53,10],["2013-10-29",3443.09,3443.09,3443.09,3443.09,800],["2013-10-30",3492.28,3492.28,3492.28,3492.28,140],["2013-10-31",3492.28,3541.46,3492.28,3541.46,420],["2013-11-01",3590.65,3590.65,3590.65,3590.65,10],["2013-11-04",3590.65,3590.65,3590.65,3590.65,0],["2013-11-05",3689.02,3689.02,3344.71,3344.71,610],["2013-11-06",3541.46,3541.46,3541.46,3541.46,2410],["2013-11-07",3738.21,3738.21,3541.46,3541.46,2020],["2013-11-08",3689.02,3689.02,3590.65,3590.65,340],["2013-11-11",3738.21,3738.21,3541.46,3541.46,140],["2013-11-12",3738.21,3738.21,3738.21,3738.21,5880],["2013-11-13",3689.02,3689.02,3541.46,3541.46,12010],["2013-11-14",3541.46,3541.46,3541.46,3541.46,0],["2013-11-15",3541.46,3541.46,3541.46,3541.46,30],["2013-11-18",3541.46,3541.46,3541.46,3541.46,90],["2013-11-19",3344.71,3787.4,3344.71,3787.4,74910],["2013-11-20",4033.33,4033.33,3787.4,3787.4,2010],["2013-11-21",3541.46,4033.33,3541.46,4033.33,20],["2013-11-22",4279.27,4279.27,4279.27,4279.27,340],["2013-11-25",4525.2,4574.39,4525.2,4574.39,1010],["2013-11-26",4574.39,4869.51,4574.39,4869.51,42920],["2013-11-27",5164.63,5164.63,4672.76,5017.07,3070],["2013-11-28",4672.76,5017.07,4672.76,4672.76,7330],["2013-11-29",4967.88,4967.88,4426.83,4426.83,6080],["2013-12-02",4721.95,4721.95,4525.2,4525.2,5110],["2013-12-03",4623.58,4820.32,4525.2,4525.2,9200],["2013-12-04",4672.76,4820.32,4328.45,4525.2,10590],["2013-12-05",4476.01,4476.01,4476.01,4476.01,10],["2013-12-06",4377.64,4377.64,4377.64,4377.64,20],["2013-12-09",4672.76,4672.76,4426.83,4426.83,1180],["2013-12-10",4525.2,4525.2,4426.83,4426.83,750],["2013-12-11",4426.83,4426.83,4426.83,4426.83,0],["2013-12-12",4426.83,4426.83,4426.83,4426.83,10],["2013-12-13",4377.64,4721.95,4377.64,4525.2,590],["2013-12-16",4525.2,4525.2,4525.2,4525.2,0],["2013-12-17",4820.32,4820.32,4623.58,4623.58,4220],["2013-12-18",4525.2,4525.2,4525.2,4525.2,80],["2013-12-19",4525.2,4820.32,4525.2,4820.32,1100],["2013-12-20",5115.45,5115.45,5115.45,5115.45,10],["2013-12-23",4918.7,5410.57,4918.7,5410.57,20],["2013-12-24",5656.5,5656.5,5656.5,5656.5,10],["2013-12-25",5263.01,5263.01,5263.01,5263.01,10],["2013-12-26",5410.57,5410.57,5410.57,5410.57,10],["2013-12-27",5066.26,5066.26,5066.26,5066.26,5120],["2013-12-30",4771.14,4771.14,4771.14,4771.14,10],["2013-12-31",5066.26,5066.26,5066.26,5066.26,10],["2014-01-02",5066.26,5066.26,4771.14,4771.14,30],["2014-01-03",4476.01,4771.14,4476.01,4771.14,5010],["2014-01-06",4476.01,4476.01,4476.01,4476.01,20],["2014-01-07",4476.01,4476.01,4279.27,4476.01,210],["2014-01-08",4426.83,4426.83,4230.08,4230.08,5020],["2014-01-09",4525.2,4525.2,4525.2,4525.2,10],["2014-01-10",4820.32,4820.32,4672.76,4672.76,390],["2014-01-13",4672.76,4672.76,4672.76,4672.76,0],["2014-01-14",4967.88,4967.88,4476.01,4918.7,12630],["2014-01-15",4623.58,5164.63,4623.58,5164.63,4020],["2014-01-16",4820.32,4820.32,4820.32,4820.32,70],["2014-01-17",4525.2,4525.2,4525.2,4525.2,10],["2014-01-20",4476.01,4771.14,4426.83,4771.14,1004890],["2014-01-21",4918.7,4918.7,4918.7,4918.7,752740],["2014-01-22",4918.7,4918.7,4918.7,4918.7,0],["2014-01-23",4918.7,4918.7,4574.39,4574.39,8230],["2014-01-24",4820.32,4820.32,4820.32,4820.32,1010],["2014-01-27",4574.39,4820.32,4525.2,4771.14,4050],["2014-02-06",5017.07,5017.07,4476.01,4476.01,100],["2014-02-07",4771.14,4771.14,4771.14,4771.14,20],["2014-02-10",5066.26,5066.26,4574.39,5017.07,1500],["2014-02-11",4672.76,5066.26,4672.76,5017.07,730],["2014-02-12",5017.07,5066.26,4672.76,5066.26,2290],["2014-02-13",5312.19,5312.19,5115.45,5115.45,550],["2014-02-14",5410.57,5410.57,5410.57,5410.57,150],["2014-02-17",5754.88,5754.88,5508.94,5656.5,330],["2014-02-18",5705.69,5754.88,5705.69,5705.69,200],["2014-02-19",5656.5,5705.69,5656.5,5705.69,320],["2014-02-20",5656.5,5656.5,5459.75,5459.75,1070],["2014-02-21",5656.5,5656.5,5656.5,5656.5,50],["2014-02-24",5754.88,5902.44,5705.69,5705.69,650],["2014-02-25",5705.69,5902.44,5705.69,5902.44,380],["2014-02-26",6099.19,6295.93,6099.19,6295.93,3990],["2014-02-27",6492.68,6689.43,6492.68,6689.43,3800],["2014-02-28",6689.43,6886.18,6689.43,6886.18,5760],["2014-03-03",6689.43,6738.62,6640.24,6640.24,1510],["2014-03-04",7082.92,7082.92,6197.56,6197.56,2500],["2014-03-05",6394.31,6591.05,5902.44,6591.05,4630],["2014-03-06",6935.36,6984.55,6197.56,6197.56,100],["2014-03-07",5804.06,6541.87,5804.06,6492.68,130],["2014-03-10",6541.87,6541.87,6148.37,6148.37,3420],["2014-03-11",6295.93,6295.93,6295.93,6295.93,500],["2014-03-12",6640.24,6689.43,6148.37,6148.37,550],["2014-03-13",6394.31,6541.87,6394.31,6541.87,170],["2014-03-14",6492.68,6984.55,6394.31,6394.31,170],["2014-03-17",5951.62,6836.99,5951.62,6836.99,20],["2014-03-18",6394.31,6640.24,6394.31,6640.24,2590],["2014-03-19",7033.74,7033.74,6935.36,6935.36,550],["2014-03-20",7378.05,7378.05,7230.49,7230.49,60],["2014-03-21",7328.86,7328.86,6738.62,7132.11,220],["2014-03-24",7132.11,7132.11,6640.24,6640.24,960],["2014-03-25",6591.05,6591.05,6394.31,6443.49,610],["2014-03-26",6246.75,6394.31,6000.81,6000.81,5700],["2014-03-27",5607.32,6000.81,5607.32,6000.81,3910],["2014-03-28",6246.75,6246.75,6246.75,6246.75,20],["2014-03-31",5853.25,6394.31,5853.25,6394.31,60],["2014-04-01",5951.62,5951.62,5951.62,5951.62,1040],["2014-04-02",5902.44,6295.93,5607.32,5607.32,4190],["2014-04-03",5361.38,5951.62,5361.38,5508.94,10310],["2014-04-04",5508.94,5853.25,5508.94,5656.5,470],["2014-04-07",6050.0,6050.0,5558.13,5902.44,7630],["2014-04-08",6148.37,6295.93,6148.37,6197.56,860],["2014-04-10",5804.06,6591.05,5804.06,5902.44,1030],["2014-04-11",5804.06,5902.44,5804.06,5902.44,3870],["2014-04-14",5902.44,6148.37,5902.44,5902.44,2490],["2014-04-15",5902.44,6148.37,5607.32,6148.37,2650],["2014-04-16",5804.06,6148.37,5754.88,5754.88,2170],["2014-04-17",5754.88,5754.88,5508.94,5508.94,9000],["2014-04-18",5410.57,5410.57,5312.19,5312.19,920020],["2014-04-21",5656.5,5656.5,5263.01,5263.01,928120],["2014-04-22",5017.07,5607.32,5017.07,5607.32,510],["2014-04-23",5410.57,5902.44,5410.57,5902.44,130],["2014-04-24",5902.44,5902.44,5902.44,5902.44,0],["2014-04-25",5656.5,5656.5,5656.5,5656.5,10],["2014-04-28",5656.5,5656.5,5656.5,5656.5,0],["2014-04-29",5853.25,5951.62,5853.25,5951.62,110],["2014-05-05",5951.62,5951.62,5951.62,5951.62,0],["2014-05-06",5902.44,6345.12,5558.13,6148.37,940],["2014-05-07",6148.37,6148.37,6099.19,6099.19,60],["2014-05-08",6050.0,6099.19,5705.69,6099.19,4130],["2014-05-09",6099.19,6099.19,6050.0,6099.19,2410],["2014-05-12",6295.93,6295.93,6295.93,6295.93,50],["2014-05-13",6246.75,6394.31,6246.75,6394.31,6520],["2014-05-14",6394.31,6394.31,6394.31,6394.31,20],["2014-05-15",6295.93,6394.31,6295.93,6394.31,30],["2014-05-16",6345.12,6345.12,6345.12,6345.12,10],["2014-05-19",6345.12,6345.12,6345.12,6345.12,0],["2014-05-20",6345.12,6394.31,6345.12,6394.31,720],["2014-05-21",6492.68,6640.24,6492.68,6640.24,1820],["2014-05-22",6197.56,6197.56,6197.56,6197.56,10],["2014-05-23",6541.87,6541.87,5804.06,5804.06,20],["2014-05-26",5804.06,6197.56,5804.06,6197.56,30],["2014-05-27",6394.31,6394.31,6394.31,6394.31,30],["2014-05-28",5951.62,6591.05,5951.62,6394.31,80],["2014-05-29",6492.68,6492.68,5951.62,6492.68,160],["2014-05-30",6050.0,6050.0,6050.0,6050.0,10],["2014-06-02",6148.37,6148.37,6148.37,6148.37,10],["2014-06-03",6295.93,6394.31,6295.93,6394.31,210],["2014-06-04",6394.31,6394.31,6394.31,6394.31,0],["2014-06-05",5951.62,5951.62,5951.62,5951.62,10],["2014-06-06",6345.12,6345.12,5558.13,5558.13,120],["2014-06-09",5902.44,5902.44,5213.82,5213.82,140],["2014-06-10",5558.13,5558.13,5558.13,5558.13,40],["2014-06-11",5902.44,5902.44,5213.82,5213.82,30],["2014-06-12",5558.13,5558.13,5164.63,5164.63,90],["2014-06-13",5410.57,5508.94,5410.57,5508.94,4010],["2014-06-16",5508.94,5853.25,5508.94,5853.25,110],["2014-06-17",6050.0,6050.0,6050.0,6050.0,40],["2014-06-18",6148.37,6148.37,6148.37,6148.37,20],["2014-06-19",6197.56,6197.56,6197.56,6197.56,20],["2014-06-20",6197.56,6197.56,6197.56,6197.56,70],["2014-06-23",6148.37,6148.37,6148.37,6148.37,50],["2014-06-24",6148.37,6148.37,6148.37,6148.37,70],["2014-06-25",6148.37,6148.37,6148.37,6148.37,100],["2014-06-26",6295.93,6295.93,6148.37,6148.37,50],["2014-06-27",6148.37,6148.37,6148.37,6148.37,60],["2014-06-30",6541.87,6541.87,6541.87,6541.87,20],["2014-07-01",6295.93,6394.31,6295.93,6394.31,1110],["2014-07-02",6394.31,6394.31,6394.31,6394.31,10],["2014-07-03",6640.24,6640.24,6492.68,6492.68,30],["2014-07-04",6492.68,6492.68,6492.68,6492.68,0],["2014-07-07",6492.68,6492.68,6492.68,6492.68,0],["2014-07-08",6443.49,6443.49,6443.49,6443.49,120],["2014-07-09",6443.49,6443.49,6443.49,6443.49,700],["2014-07-10",6345.12,6345.12,6345.12,6345.12,30],["2014-07-11",6345.12,6345.12,6345.12,6345.12,20010],["2014-07-14",6345.12,6345.12,6345.12,6345.12,10],["2014-07-15",6000.81,6541.87,6000.81,6541.87,20010],["2014-07-16",6394.31,6394.31,6394.31,6394.31,20],["2014-07-17",6394.31,6394.31,6394.31,6394.31,0],["2014-07-18",6443.49,6443.49,6443.49,6443.49,10],["2014-07-21",6443.49,6443.49,6443.49,6443.49,0],["2014-07-22",6394.31,6394.31,6394.31,6394.31,300010],["2014-07-23",6394.31,6394.31,6394.31,6394.31,1100000],["2014-07-24",6541.87,6541.87,6541.87,6541.87,1230010],["2014-07-25",6443.49,6443.49,6443.49,6443.49,10],["2014-07-28",6443.49,6443.49,6443.49,6443.49,0],["2014-07-29",6443.49,6443.49,6443.49,6443.49,0],["2014-07-30",6394.31,6443.49,6394.31,6443.49,70],["2014-07-31",6394.31,6394.31,6000.81,6394.31,100],["2014-08-01",6345.12,6394.31,6345.12,6394.31,80],["2014-08-04",6345.12,6394.31,6345.12,6394.31,130],["2014-08-05",6345.12,6492.68,6345.12,6492.68,200],["2014-08-06",6345.12,6394.31,6050.0,6394.31,520],["2014-08-07",6394.31,6394.31,5951.62,6394.31,280],["2014-08-08",6394.31,6394.31,5951.62,5951.62,110],["2014-08-11",6295.93,6295.93,6295.93,6295.93,50],["2014-08-12",6295.93,6345.12,6295.93,6345.12,90],["2014-08-13",6345.12,6345.12,6148.37,6148.37,110],["2014-08-14",6295.93,6295.93,6295.93,6295.93,180],["2014-08-15",6345.12,6541.87,6345.12,6345.12,460],["2014-08-18",5902.44,6345.12,5902.44,6345.12,11430],["2014-08-19",6492.68,6591.05,6394.31,6591.05,770],["2014-08-20",6492.68,6640.24,6492.68,6640.24,1070],["2014-08-21",6541.87,6541.87,6541.87,6541.87,300],["2014-08-22",6787.8,6787.8,6148.37,6492.68,69340],["2014-08-25",6492.68,6492.68,6492.68,6492.68,20],["2014-08-26",6295.93,6295.93,6295.93,6295.93,60],["2014-08-27",6443.49,6443.49,6394.31,6394.31,50],["2014-08-28",6492.68,6492.68,5951.62,6492.68,1740],["2014-08-29",6345.12,6492.68,6345.12,6492.68,670],["2014-09-03",6492.68,6492.68,6492.68,6492.68,50],["2014-09-04",6787.8,6787.8,6738.62,6738.62,1040],["2014-09-05",6295.93,6541.87,6295.93,6541.87,120],["2014-09-08",6295.93,6295.93,6295.93,6295.93,130],["2014-09-09",5902.44,6640.24,5902.44,6640.24,50],["2014-09-10",6640.24,6640.24,6640.24,6640.24,20],["2014-09-11",6640.24,6640.24,6640.24,6640.24,0],["2014-09-12",6197.56,6197.56,6197.56,6197.56,40],["2014-09-15",5804.06,6394.31,5804.06,6394.31,7700],["2014-09-16",6640.24,6640.24,6640.24,6640.24,20],["2014-09-17",6640.24,6640.24,6640.24,6640.24,0],["2014-09-18",6591.05,6591.05,6591.05,6591.05,20],["2014-09-19",6591.05,6591.05,6591.05,6591.05,0],["2014-09-22",6591.05,6591.05,6591.05,6591.05,0],["2014-09-23",6591.05,6591.05,6591.05,6591.05,20],["2014-09-24",6591.05,6591.05,6591.05,6591.05,0],["2014-09-25",6591.05,6591.05,6591.05,6591.05,20],["2014-09-26",6591.05,6591.05,6591.05,6591.05,0],["2014-09-29",6591.05,6591.05,6591.05,6591.05,0],["2014-09-30",6591.05,6591.05,6591.05,6591.05,2000000],["2014-10-01",6443.49,6738.62,6443.49,6591.05,1660],["2014-10-02",6591.05,6591.05,6591.05,6591.05,0],["2014-10-03",6541.87,6541.87,6541.87,6541.87,250],["2014-10-06",6591.05,6640.24,6148.37,6148.37,9830],["2014-10-07",6541.87,6541.87,6197.56,6394.31,12860],["2014-10-08",6689.43,6689.43,5951.62,6394.31,1460],["2014-10-09",6394.31,6394.31,6345.12,6345.12,350],["2014-10-10",6000.81,6345.12,5951.62,6345.12,4700],["2014-10-13",6775.21,6775.21,6775.21,6775.21,1930],["2014-10-14",7242.46,7242.46,7242.46,7242.46,250],["2014-10-15",7184.06,7184.06,7184.06,7184.06,140],["2014-10-16",7184.06,7184.06,7184.06,7184.06,20],["2014-10-17",7184.06,7184.06,7184.06,7184.06,0],["2014-10-20",6716.8,6716.8,6716.8,6716.8,420],["2014-10-21",7184.06,7184.06,6249.54,6249.54,1980],["2014-10-22",6658.39,6658.39,6249.54,6658.39,1650],["2014-10-23",6658.39,6658.39,6658.39,6658.39,0],["2014-10-24",6249.54,6249.54,6249.54,6249.54,1710],["2014-10-27",6249.54,6249.54,5840.7,5840.7,400030],["2014-10-28",5957.51,6249.54,5957.51,6249.54,2020],["2014-10-29",6191.14,6483.17,5840.7,5899.1,1590],["2014-10-30",6307.95,6307.95,6249.54,6249.54,40],["2014-10-31",6541.58,6541.58,6249.54,6483.17,450],["2014-11-03",6775.21,6775.21,6132.73,6775.21,490],["2014-11-04",6775.21,7184.06,6716.8,6775.21,4410],["2014-11-05",6307.95,7184.06,6307.95,7184.06,7810],["2014-11-06",6775.21,7184.06,6775.21,7067.24,8050],["2014-11-07",7067.24,7067.24,7067.24,7067.24,6400],["2014-11-10",6658.39,7067.24,6658.39,7008.84,30750],["2014-11-11",7008.84,7008.84,6950.43,7008.84,8370],["2014-11-12",6541.58,6950.43,6541.58,6833.61,11070],["2014-11-13",6424.77,6833.61,6366.36,6658.39,48480],["2014-11-14",6599.99,6599.99,6249.54,6249.54,41370],["2014-11-17",5957.51,6541.58,5899.1,6424.77,12750],["2014-11-18",6015.92,6658.39,6015.92,6483.17,1900],["2014-11-19",6074.32,6483.17,6074.32,6483.17,5820],["2014-11-20",6074.32,6483.17,6074.32,6483.17,2660],["2014-11-21",6074.32,6424.77,6074.32,6424.77,3820],["2014-11-24",6424.77,6424.77,6424.77,6424.77,290],["2014-11-25",6074.32,6424.77,6074.32,6424.77,4930],["2014-11-26",6074.32,6424.77,6015.92,6424.77,3990],["2014-11-27",6074.32,6424.77,6015.92,6424.77,5610],["2014-11-28",6424.77,6424.77,6074.32,6074.32,30],["2014-12-01",6074.32,6366.36,6074.32,6366.36,1370],["2014-12-02",6132.73,6424.77,6074.32,6424.77,3570],["2014-12-03",6424.77,6424.77,6424.77,6424.77,1610],["2014-12-04",6424.77,6424.77,6424.77,6424.77,0],["2014-12-05",6424.77,6424.77,6074.32,6307.95,1090],["2014-12-08",6132.73,6366.36,5899.1,6366.36,6420],["2014-12-09",5957.51,6366.36,5957.51,6366.36,1090],["2014-12-10",5957.51,6658.39,5957.51,6658.39,7120],["2014-12-11",6599.99,6658.39,6599.99,6658.39,60],["2014-12-12",6658.39,6658.39,6658.39,6658.39,0],["2014-12-15",6249.54,6541.58,6249.54,6541.58,140],["2014-12-16",6249.54,6424.77,6249.54,6424.77,600],["2014-12-17",6307.95,6307.95,6249.54,6249.54,210],["2014-12-18",5957.51,6249.54,5899.1,6249.54,4570],["2014-12-19",6424.77,6424.77,6366.36,6366.36,5050],["2014-12-22",6015.92,6307.95,5957.51,6307.95,420],["2014-12-23",6366.36,6366.36,6307.95,6307.95,300],["2014-12-24",6366.36,6366.36,6307.95,6307.95,310],["2014-12-25",6307.95,6307.95,6307.95,6307.95,120],["2014-12-26",5899.1,6249.54,5899.1,6249.54,150],["2014-12-29",5957.51,6366.36,5957.51,6132.73,320],["2014-12-30",6249.54,6249.54,6249.54,6249.54,140],["2014-12-31",6307.95,6366.36,6307.95,6366.36,2600030],["2015-01-05",5957.51,6307.95,5957.51,6307.95,49520],["2015-01-06",5899.1,6249.54,5899.1,6249.54,570],["2015-01-07",6307.95,6307.95,6307.95,6307.95,200],["2015-01-08",6307.95,6366.36,5899.1,5957.51,2330],["2015-01-09",6015.92,6074.32,6015.92,6015.92,360],["2015-01-12",6191.14,6191.14,6191.14,6191.14,150],["2015-01-13",6132.73,6191.14,5840.7,6191.14,2140],["2015-01-14",6074.32,6307.95,6074.32,6074.32,320],["2015-01-15",6132.73,6249.54,6015.92,6191.14,1010],["2015-01-16",6074.32,6191.14,6074.32,6191.14,3030],["2015-01-19",6249.54,6249.54,6074.32,6191.14,1340],["2015-01-20",6074.32,6132.73,6074.32,6132.73,1070],["2015-01-21",6249.54,6249.54,6249.54,6249.54,250],["2015-01-22",6249.54,6249.54,6249.54,6249.54,0],["2015-01-23",6132.73,6191.14,5957.51,6191.14,6570],["2015-01-26",6191.14,6307.95,5957.51,6307.95,410],["2015-01-27",5899.1,6307.95,5899.1,5957.51,230],["2015-01-28",6249.54,6249.54,5665.48,5665.48,170],["2015-01-29",6015.92,6015.92,6015.92,6015.92,200],["2015-01-30",5840.7,6132.73,5607.07,6074.32,2460],["2015-02-02",6074.32,6191.14,5723.88,6132.73,210],["2015-02-03",5782.29,6132.73,5782.29,6132.73,1280],["2015-02-04",5782.29,6074.32,5782.29,6074.32,470],["2015-02-05",6074.32,6074.32,6074.32,6074.32,0],["2015-02-06",6074.32,6074.32,6074.32,6074.32,0],["2015-02-09",6015.92,6015.92,6015.92,6015.92,10],["2015-02-10",6015.92,6015.92,6015.92,6015.92,0],["2015-02-11",6015.92,6015.92,6015.92,6015.92,360],["2015-02-12",6015.92,6015.92,6015.92,6015.92,0],["2015-02-13",5607.07,6074.32,5607.07,6074.32,100],["2015-02-24",6132.73,6132.73,6132.73,6132.73,650],["2015-02-25",5723.88,6132.73,5723.88,6132.73,410],["2015-02-26",5957.51,5957.51,5957.51,5957.51,20],["2015-02-27",5840.7,5840.7,5840.7,5840.7,260],["2015-03-02",6132.73,6132.73,6074.32,6132.73,680],["2015-03-03",6132.73,6307.95,5723.88,6074.32,35070],["2015-03-04",6132.73,6366.36,6132.73,6132.73,10570],["2015-03-05",6191.14,6366.36,6191.14,6366.36,2110],["2015-03-06",6424.77,6424.77,6424.77,6424.77,10],["2015-03-09",6249.54,6249.54,6132.73,6132.73,900],["2015-03-10",6249.54,6249.54,6191.14,6191.14,1110],["2015-03-11",6191.14,6307.95,6191.14,6307.95,2500],["2015-03-12",6307.95,6307.95,6249.54,6249.54,4010],["2015-03-13",6249.54,6307.95,6249.54,6307.95,500],["2015-03-16",6307.95,6424.77,6307.95,6424.77,510],["2015-03-17",6424.77,6424.77,6249.54,6249.54,5020],["2015-03-18",6424.77,6424.77,6424.77,6424.77,1390],["2015-03-19",6249.54,6483.17,6249.54,6483.17,4820],["2015-03-20",6366.36,6483.17,6249.54,6483.17,2310],["2015-03-23",6483.17,6483.17,6483.17,6483.17,0],["2015-03-24",6249.54,6424.77,6249.54,6424.77,1730],["2015-03-25",6307.95,6307.95,6307.95,6307.95,50],["2015-03-26",6483.17,6483.17,6483.17,6483.17,10],["2015-03-27",6483.17,6483.17,6483.17,6483.17,0],["2015-03-30",6483.17,6599.99,6132.73,6132.73,180],["2015-03-31",6366.36,6366.36,6366.36,6366.36,1000],["2015-04-01",6541.58,6541.58,6541.58,6541.58,100],["2015-04-02",6366.36,6541.58,6366.36,6541.58,2880],["2015-04-03",6541.58,6541.58,6541.58,6541.58,10],["2015-04-06",6483.17,6658.39,6483.17,6658.39,20],["2015-04-07",6249.54,6658.39,6249.54,6658.39,4200],["2015-04-08",6483.17,6483.17,6483.17,6483.17,200],["2015-04-09",6483.17,6483.17,6483.17,6483.17,0],["2015-04-10",6658.39,6658.39,6599.99,6599.99,120],["2015-04-13",6658.39,6658.39,6658.39,6658.39,10],["2015-04-14",6541.58,6541.58,6541.58,6541.58,20],["2015-04-15",6424.77,6541.58,6424.77,6541.58,310],["2015-04-16",6424.77,6541.58,6424.77,6541.58,370],["2015-04-17",6541.58,6541.58,6541.58,6541.58,0],["2015-04-20",6775.21,6775.21,6483.17,6483.17,90],["2015-04-21",6599.99,6599.99,6366.36,6424.77,150],["2015-04-22",6483.17,6483.17,6483.17,6483.17,20],["2015-04-23",6307.95,6424.77,6307.95,6424.77,660],["2015-04-24",6307.95,6483.17,6249.54,6249.54,2080],["2015-04-27",6483.17,6483.17,6424.77,6424.77,200],["2015-05-04",6424.77,6424.77,6307.95,6307.95,80],["2015-05-05",6307.95,6424.77,6249.54,6424.77,2860],["2015-05-06",6424.77,6424.77,6424.77,6424.77,0],["2015-05-07",6074.32,6307.95,6074.32,6307.95,1400],["2015-05-08",6191.14,6249.54,6132.73,6249.54,1030],["2015-05-11",6366.36,6366.36,6132.73,6307.95,1000],["2015-05-12",6249.54,6541.58,6249.54,6541.58,3190],["2015-05-13",6424.77,6716.8,6191.14,6716.8,6130],["2015-05-14",6716.8,7125.65,6716.8,6833.61,5750],["2015-05-15",6833.61,7300.87,6424.77,6833.61,6060],["2015-05-18",6366.36,6833.61,6366.36,6716.8,14120],["2015-05-19",6658.39,6716.8,6249.54,6307.95,6920],["2015-05-20",6599.99,6658.39,6599.99,6658.39,40],["2015-05-21",6658.39,6658.39,6658.39,6658.39,0],["2015-05-22",6541.58,6541.58,6249.54,6424.77,920],["2015-05-25",6775.21,6775.21,6132.73,6424.77,3480],["2015-05-26",6307.95,6307.95,6307.95,6307.95,2000],["2015-05-27",6599.99,6658.39,6307.95,6541.58,14760],["2015-05-28",6483.17,6483.17,6483.17,6483.17,160],["2015-05-29",6249.54,6424.77,6249.54,6249.54,7500],["2015-06-01",6307.95,6424.77,6249.54,6249.54,23900],["2015-06-02",6307.95,6483.17,6249.54,6366.36,55870],["2015-06-03",6366.36,6658.39,6366.36,6541.58,65720],["2015-06-04",6716.8,6716.8,6541.58,6541.58,20650],["2015-06-05",6599.99,6950.43,6599.99,6950.43,49690],["2015-06-08",6950.43,6950.43,6775.21,6892.02,28680],["2015-06-09",7008.84,7359.28,6892.02,7359.28,55250],["2015-06-10",7826.53,7826.53,7768.13,7826.53,102460],["2015-06-11",8352.2,8352.2,8176.97,8235.38,37740],["2015-06-12",8176.97,8352.2,8176.97,8293.79,69920],["2015-06-15",8235.38,8410.6,8176.97,8410.6,37470],["2015-06-16",8410.6,8702.64,8352.2,8585.82,9190],["2015-06-17",8176.97,8527.42,8060.16,8176.97,14730],["2015-06-18",8176.97,8176.97,7943.35,7943.35,26100],["2015-06-19",8176.97,8176.97,7943.35,7943.35,6700],["2015-06-22",7476.09,8060.16,7476.09,7943.35,10360],["2015-06-23",7943.35,8176.97,7943.35,8060.16,5760],["2015-06-24",8060.16,8469.01,8060.16,8293.79,16210],["2015-06-25",8293.79,8293.79,8293.79,8293.79,2600100],["2015-06-26",8293.79,8469.01,8293.79,8352.2,21820],["2015-06-29",8352.2,8352.2,8352.2,8352.2,11910],["2015-06-30",8761.04,8936.27,8644.23,8936.27,38430],["2015-07-01",9403.52,9520.33,9345.11,9520.33,114560],["2015-07-02",9987.59,10104.4,9520.33,9520.33,113080],["2015-07-03",9520.33,9520.33,9169.89,9403.52,66190],["2015-07-06",9111.49,9345.11,9111.49,9286.71,48530],["2015-07-07",8994.67,9403.52,8936.27,9169.89,58250],["2015-07-08",8936.27,9053.08,8761.04,9053.08,31500],["2015-07-09",8585.82,9111.49,8585.82,9111.49,3500],["2015-07-10",9228.3,9228.3,8936.27,8994.67,17930],["2015-07-13",9111.49,9111.49,8761.04,8994.67,29250],["2015-07-14",8936.27,8936.27,8702.64,8936.27,24640],["2015-07-15",9169.89,9169.89,8761.04,8819.45,7360],["2015-07-16",8936.27,8936.27,8761.04,8936.27,15200],["2015-07-17",8877.86,9053.08,8877.86,8994.67,6290],["2015-07-20",8994.67,9286.71,8994.67,9286.71,23040],["2015-07-21",9578.74,9870.78,9345.11,9637.15,17160],["2015-07-22",9637.15,9812.37,9578.74,9578.74,76240],["2015-07-23",9753.96,9753.96,9345.11,9461.93,15830],["2015-07-24",9578.74,9578.74,9286.71,9520.33,95870],["2015-07-27",9637.15,9637.15,9111.49,9520.33,21470],["2015-07-28",9578.74,9578.74,9345.11,9520.33,63610],["2015-07-29",9228.3,9520.33,9228.3,9520.33,65030],["2015-07-30",9111.49,9520.33,8994.67,9520.33,21390],["2015-07-31",9520.33,9520.33,9111.49,9461.93,16880],["2015-08-03",8994.67,9403.52,8994.67,9403.52,25890],["2015-08-04",9403.52,9403.52,9053.08,9286.71,28300],["2015-08-05",9403.52,9520.33,9053.08,9520.33,408050],["2015-08-06",9345.11,9520.33,9286.71,9286.71,30500],["2015-08-07",9053.08,9286.71,9053.08,9286.71,2880],["2015-08-10",9286.71,9403.52,9286.71,9345.11,35260],["2015-08-11",9637.15,9637.15,9286.71,9578.74,311550],["2015-08-12",9286.71,9578.74,9286.71,9345.11,800],["2015-08-13",9345.11,9403.52,9053.08,9345.11,309240],["2015-08-14",9520.33,9520.33,9520.33,9520.33,117110],["2015-08-17",9111.49,9520.33,9111.49,9345.11,18970],["2015-08-18",9345.11,9345.11,8877.86,9286.71,84240],["2015-08-19",9403.52,9403.52,9053.08,9286.71,82500],["2015-08-20",9286.71,9403.52,9053.08,9345.11,6200],["2015-08-21",9053.08,9345.11,8761.04,9228.3,57800],["2015-08-24",8819.45,8819.45,8585.82,8585.82,54830],["2015-08-25",8469.01,8761.04,8118.57,8410.6,40880],["2015-08-26",8410.6,8702.64,8410.6,8702.64,17850],["2015-08-27",8936.27,9228.3,8469.01,9228.3,52340],["2015-08-28",9345.11,9578.74,9286.71,9345.11,1360],["2015-08-31",9169.89,9345.11,8877.86,9345.11,8100],["2015-09-01",9053.08,9345.11,8994.67,9345.11,1480],["2015-09-03",8936.27,9345.11,8877.86,9345.11,222850],["2015-09-04",9345.11,9345.11,9053.08,9345.11,26210],["2015-09-07",9520.33,9520.33,9111.49,9228.3,14100],["2015-09-08",9403.52,9403.52,9053.08,9345.11,206100],["2015-09-09",9461.93,9461.93,9169.89,9461.93,6540],["2015-09-10",9520.33,9520.33,9286.71,9520.33,34730],["2015-09-11",9637.15,10104.4,9578.74,9870.78,33090],["2015-09-14",9870.78,9929.18,9870.78,9929.18,1000],["2015-09-15",9929.18,10104.4,9637.15,10046.0,1220],["2015-09-16",9929.18,10104.4,9637.15,9929.18,1280],["2015-09-17",10162.81,10162.81,9403.52,9987.59,4150],["2015-09-18",9403.52,9987.59,9345.11,9345.11,6570],["2015-09-21",9753.96,9812.37,9345.11,9812.37,3400],["2015-09-22",10046.0,10046.0,9812.37,9812.37,4070],["2015-09-23",9461.93,9812.37,9461.93,9753.96,154660],["2015-09-24",9940.34,10375.23,9567.58,10375.23,178130],["2015-09-25",10375.23,10437.36,10002.47,10437.36,140650],["2015-09-28",10685.87,10685.87,10561.62,10561.62,4000],["2015-09-29",10437.36,10561.62,9940.34,10437.36,116300],["2015-09-30",10561.62,10561.62,10064.6,10375.23,117250],["2015-10-01",10313.11,10375.23,9940.34,9940.34,164440],["2015-10-02",10250.98,10437.36,9878.22,10437.36,144930],["2015-10-05",10437.36,10748.0,9940.34,10623.74,163600],["2015-10-06",10188.85,10499.49,10188.85,10375.23,191340],["2015-10-07",10250.98,10561.62,10250.98,10561.62,15110],["2015-10-08",10561.62,10561.62,10375.23,10437.36,144450],["2015-10-09",10623.74,10685.87,10561.62,10561.62,7030],["2015-10-12",10561.62,10561.62,10437.36,10561.62,8480],["2015-10-13",10561.62,10561.62,10126.73,10499.49,133900],["2015-10-14",10561.62,10561.62,10313.11,10499.49,124160],["2015-10-15",10561.62,10561.62,10250.98,10499.49,126710],["2015-10-16",10499.49,10499.49,10313.11,10499.49,141390],["2015-10-19",10499.49,10499.49,10375.23,10499.49,110310],["2015-10-20",10499.49,10499.49,10064.6,10437.36,104820],["2015-10-21",10437.36,10437.36,10002.47,10437.36,29400],["2015-10-22",10437.36,10437.36,10126.73,10375.23,13760],["2015-10-23",10064.6,10375.23,10002.47,10375.23,21350],["2015-10-26",10375.23,11058.63,10375.23,11058.63,115090],["2015-10-27",11742.03,11742.03,11120.76,11617.78,43340],["2015-10-28",12363.3,12363.3,10872.25,11617.78,85140],["2015-10-29",11990.54,12114.79,11307.14,11804.16,88240],["2015-10-30",12363.3,12363.3,11804.16,12114.79,93840],["2015-11-02",11493.52,12425.43,11493.52,12114.79,14030],["2015-11-03",12052.67,12114.79,11804.16,12114.79,2114740],["2015-11-04",12114.79,12176.92,11990.54,12176.92,58910],["2015-11-05",12176.92,12425.43,12052.67,12425.43,80820],["2015-11-06",12673.94,12673.94,12301.18,12611.81,40970],["2015-11-09",12673.94,12736.07,12487.56,12487.56,26780],["2015-11-10",12549.68,12673.94,12239.05,12673.94,16150],["2015-11-11",12673.94,12673.94,12301.18,12611.81,9200],["2015-11-12",12984.57,12984.57,12301.18,12673.94,29160],["2015-11-13",12922.45,12922.45,12363.3,12673.94,20340],["2015-11-16",12736.07,12736.07,12487.56,12673.94,53520],["2015-11-17",12549.68,12984.57,12549.68,12860.32,70920],["2015-11-18",12984.57,12984.57,12736.07,12860.32,41460],["2015-11-19",12984.57,12984.57,12736.07,12736.07,41640],["2015-11-20",12673.94,12860.32,12673.94,12860.32,25520],["2015-11-23",12860.32,12860.32,12611.81,12736.07,29460],["2015-11-24",12487.56,12736.07,12425.43,12736.07,73010],["2015-11-25",12611.81,12798.19,12363.3,12798.19,15310],["2015-11-26",12114.79,13046.7,12114.79,12798.19,3110],["2015-11-27",12114.79,12798.19,12114.79,12487.56,990],["2015-11-30",12114.79,12549.68,12114.79,12487.56,8860],["2015-12-01",12114.79,12673.94,12114.79,12673.94,3620],["2015-12-02",12673.94,12673.94,12114.79,12611.81,5440],["2015-12-03",12611.81,12611.81,12611.81,12611.81,110],["2015-12-04",12611.81,12611.81,12239.05,12611.81,3410],["2015-12-07",12425.43,12425.43,12176.92,12425.43,23990],["2015-12-08",12798.19,12798.19,12114.79,12425.43,10240],["2015-12-09",12176.92,12425.43,12114.79,12425.43,6750],["2015-12-10",12549.68,12549.68,12301.18,12301.18,2650],["2015-12-11",12425.43,12425.43,12425.43,12425.43,100],["2015-12-14",12114.79,12673.94,12114.79,12176.92,14820],["2015-12-15",12176.92,12425.43,11990.54,11990.54,41000],["2015-12-16",12363.3,12673.94,12363.3,12363.3,1900],["2015-12-17",12363.3,12425.43,12301.18,12363.3,11660],["2015-12-18",12487.56,12487.56,11804.16,12363.3,3150],["2015-12-21",12549.68,12549.68,12114.79,12425.43,8280],["2015-12-22",12425.43,12425.43,11804.16,12425.43,5150],["2015-12-23",12114.79,12425.43,11804.16,12425.43,3960],["2015-12-24",12114.79,12363.3,12114.79,12363.3,8100],["2015-12-25",12114.79,12114.79,11866.29,11866.29,10710],["2015-12-28",12052.67,12052.67,11866.29,11866.29,1100],["2015-12-29",11866.29,12114.79,11555.65,11804.16,420],["2015-12-30",11804.16,11804.16,11058.63,11493.52,38520],["2015-12-31",12114.79,12114.79,12114.79,12114.79,5720],["2016-01-04",12052.67,12673.94,11679.9,12425.43,21960],["2016-01-05",11804.16,12363.3,11742.03,12363.3,19410],["2016-01-06",12425.43,12425.43,11804.16,12052.67,10860],["2016-01-07",11804.16,12239.05,11742.03,12114.79,1580],["2016-01-08",12301.18,12301.18,11990.54,11990.54,610],["2016-01-11",11493.52,12052.67,11493.52,11990.54,2020],["2016-01-12",11866.29,11990.54,11804.16,11990.54,9220],["2016-01-13",11493.52,11990.54,11493.52,11804.16,70540],["2016-01-14",11804.16,11804.16,11245.01,11804.16,23660],["2016-01-15",11928.41,11928.41,11493.52,11804.16,1510],["2016-01-18",11245.01,11804.16,11120.76,11555.65,21870],["2016-01-19",10872.25,11555.65,10872.25,11431.4,100270],["2016-01-20",11369.27,11369.27,10810.12,11120.76,50520],["2016-01-21",10996.51,11120.76,10685.87,10810.12,125780],["2016-01-22",10685.87,10810.12,10499.49,10623.74,47180],["2016-01-25",10685.87,10685.87,10499.49,10561.62,114510],["2016-01-26",10499.49,10499.49,10250.98,10437.36,79040],["2016-01-27",10499.49,10561.62,10499.49,10561.62,64670],["2016-01-28",10561.62,11245.01,10499.49,11058.63,235680],["2016-01-29",11120.76,11245.01,11120.76,11245.01,173730],["2016-02-01",10934.38,11245.01,10934.38,11182.89,187070],["2016-02-02",11182.89,11182.89,10872.25,11182.89,177870],["2016-02-03",11182.89,11555.65,11058.63,11555.65,178600],["2016-02-04",11555.65,11617.78,11493.52,11617.78,87800],["2016-02-05",11617.78,11617.78,11431.4,11555.65,93570],["2016-02-15",11555.65,11555.65,11493.52,11555.65,145640],["2016-02-16",11555.65,11555.65,11245.01,11369.27,231710],["2016-02-17",11369.27,11431.4,11120.76,11120.76,142880],["2016-02-18",11058.63,11120.76,10934.38,11058.63,203290],["2016-02-19",11058.63,11617.78,11058.63,11555.65,241560],["2016-02-22",11555.65,12052.67,11555.65,12052.67,200900],["2016-02-23",12052.67,12114.79,11679.9,11804.16,198750],["2016-02-24",11804.16,12052.67,11679.9,12052.67,268910],["2016-02-25",12114.79,12114.79,11804.16,11804.16,261380],["2016-02-26",11866.29,11928.41,11617.78,11866.29,242470],["2016-02-29",11804.16,11928.41,11742.03,11866.29,259290],["2016-03-01",11866.29,12673.94,11804.16,12611.81,468880],["2016-03-02",12611.81,12673.94,12363.3,12487.56,331280],["2016-03-03",12487.56,12549.68,12363.3,12487.56,292360],["2016-03-04",12487.56,12984.57,12425.43,12673.94,318910],["2016-03-07",12673.94,12798.19,12363.3,12363.3,328470],["2016-03-08",12425.43,12549.68,12114.79,12239.05,318050],["2016-03-09",12239.05,12239.05,11866.29,11928.41,286710],["2016-03-10",11866.29,12114.79,11866.29,12052.67,365070],["2016-03-11",12052.67,12487.56,11928.41,12363.3,471270],["2016-03-14",12363.3,12673.94,12363.3,12611.81,569830],["2016-03-15",12611.81,13233.08,12549.68,13108.83,953170],["2016-03-16",12984.57,13667.97,12984.57,13357.34,1299090],["2016-03-17",13419.46,13543.72,12798.19,12798.19,1225640],["2016-03-18",12736.07,13170.96,12611.81,12922.45,496670],["2016-03-21",12860.32,13046.7,12611.81,12736.07,577470],["2016-03-22",12736.07,12922.45,12611.81,12922.45,354630],["2016-03-23",12922.45,13792.23,12798.19,13792.23,901530],["2016-03-24",13792.23,14164.99,13667.97,13854.35,548640],["2016-03-25",13730.1,13730.1,13295.21,13295.21,628620],["2016-03-28",13357.34,13792.23,13357.34,13792.23,337270],["2016-03-29",13978.61,14351.37,13792.23,13792.23,279890],["2016-03-30",13854.35,14102.86,13854.35,14040.74,224740],["2016-03-31",14164.99,14164.99,13543.72,13543.72,333660],["2016-04-01",13543.72,13730.1,13481.59,13667.97,344050],["2016-04-04",13605.85,13730.1,13481.59,13481.59,236300],["2016-04-05",13419.46,13730.1,13419.46,13730.1,294780],["2016-04-06",13730.1,13854.35,13481.59,13730.1,504410],["2016-04-07",13730.1,14662.01,13730.1,14289.24,522720],["2016-04-08",14475.63,14724.13,14164.99,14413.5,321480],["2016-04-11",14413.5,15345.41,14413.5,14848.39,609910],["2016-04-12",14972.64,15159.02,14786.26,14786.26,385500],["2016-04-13",14786.26,14848.39,14537.75,14537.75,428080],["2016-04-14",14413.5,14910.52,14413.5,14475.63,360720],["2016-04-15",14724.13,14724.13,13978.61,14413.5,626860],["2016-04-19",14289.24,14289.24,14040.74,14102.86,140200],["2016-04-20",14102.86,14164.99,13667.97,13978.61,262560],["2016-04-21",14040.74,14227.12,14040.74,14102.86,164850],["2016-04-22",14040.74,14724.13,13916.48,14724.13,228020],["2016-04-25",14848.39,15034.77,14724.13,14910.52,475570],["2016-04-26",14910.52,14910.52,14537.75,14910.52,141960],["2016-04-27",14662.01,14848.39,14537.75,14599.88,184120],["2016-04-28",14599.88,14786.26,14475.63,14662.01,134400],["2016-04-29",14662.01,14910.52,14662.01,14910.52,224210],["2016-05-04",15241.86,15506.94,14910.52,15241.86,119460],["2016-05-05",15440.67,15440.67,15043.05,15109.32,216730],["2016-05-06",15109.32,15175.59,14844.25,15043.05,417100],["2016-05-09",15043.05,15043.05,14844.25,14844.25,233400],["2016-05-10",14777.98,14777.98,13850.21,14380.36,314240],["2016-05-11",14314.1,14711.71,14049.02,14711.71,257580],["2016-05-12",14777.98,14910.52,14711.71,14777.98,133530],["2016-05-13",14777.98,14777.98,14446.63,14512.9,226200],["2016-05-16",14446.63,14711.71,14247.83,14711.71,261040],["2016-05-17",14645.44,14910.52,14645.44,14844.25,351180],["2016-05-18",14910.52,14910.52,14711.71,14844.25,420370],["2016-05-19",14777.98,14844.25,14645.44,14777.98,353360],["2016-05-20",14711.71,14976.79,14711.71,14976.79,309370],["2016-05-23",14976.79,14976.79,14777.98,14777.98,280090],["2016-05-24",14844.25,14844.25,14579.17,14777.98,342370],["2016-05-25",14777.98,15772.01,14711.71,15772.01,955780],["2016-05-26",15772.01,16235.9,15639.47,15970.82,747730],["2016-05-27",15970.82,16500.97,15970.82,16103.36,663710],["2016-05-30",15772.01,16037.09,15639.47,15705.74,564250],["2016-05-31",15573.21,15904.55,15573.21,15838.28,327910],["2016-06-01",15838.28,16037.09,15772.01,15970.82,245400],["2016-06-02",16302.16,16434.7,16037.09,16169.63,503260],["2016-06-03",16103.36,16235.9,15970.82,15970.82,307200],["2016-06-06",15838.28,16037.09,15772.01,15904.55,290630],["2016-06-07",15904.55,16235.9,15904.55,16103.36,444570],["2016-06-08",16169.63,17229.93,16169.63,17229.93,954860],["2016-06-09",17428.74,18356.5,17428.74,18290.23,772540],["2016-06-10",18356.5,18356.5,17892.62,18157.7,476820],["2016-06-13",18025.16,18025.16,17362.47,17693.81,691410],["2016-06-14",17693.81,18886.65,17693.81,18886.65,1019900],["2016-06-15",18886.65,19416.81,18091.43,19218.0,1038200],["2016-06-16",19151.73,19218.0,18489.04,18489.04,902940],["2016-06-17",18290.23,18356.5,17892.62,18025.16,673000],["2016-06-20",18157.7,18356.5,18025.16,18356.5,356540],["2016-06-21",18356.5,19085.46,18223.96,19085.46,1567610],["2016-06-22",18952.92,19681.88,18621.58,19615.61,1672340],["2016-06-23",19615.61,19681.88,19284.27,19350.54,787990],["2016-06-24",19350.54,19350.54,18025.16,18555.31,1657860],["2016-06-27",18555.31,18820.38,18223.96,18754.12,570070],["2016-06-28",18621.58,18687.85,18422.77,18555.31,579210],["2016-06-29",18555.31,18886.65,18422.77,18621.58,1181830],["2016-06-30",18687.85,19218.0,18555.31,18952.92,2549240],["2016-07-01",19019.19,19085.46,18356.5,18820.38,2550720],["2016-07-04",18886.65,18886.65,18356.5,18356.5,1478000],["2016-07-05",18223.96,18290.23,17561.27,17826.35,1645560],["2016-07-06",17693.81,18489.04,17428.74,18290.23,715760],["2016-07-07",18290.23,18356.5,18025.16,18091.43,763850],["2016-07-08",18025.16,18422.77,17892.62,18157.7,513350],["2016-07-11",18157.7,18157.7,17627.54,17693.81,626140],["2016-07-12",17561.27,17892.62,17362.47,17760.08,429060],["2016-07-13",17760.08,18223.96,17760.08,18091.43,435480],["2016-07-14",18091.43,18223.96,17693.81,17693.81,313430],["2016-07-15",17760.08,17892.62,17495.01,17826.35,285830],["2016-07-18",17892.62,17892.62,17561.27,17693.81,485410],["2016-07-19",17693.81,18025.16,17495.01,17693.81,508910],["2016-07-20",17693.81,18555.31,17693.81,18223.96,705260],["2016-07-21",18489.04,18489.04,17958.89,18025.16,158480],["2016-07-22",18025.16,18025.16,17627.54,17826.35,212460],["2016-07-25",17958.89,17958.89,17760.08,17892.62,182230],["2016-07-26",17892.62,17892.62,17693.81,17826.35,229740],["2016-07-27",17826.35,17958.89,17826.35,17892.62,193550],["2016-07-28",17892.62,18687.85,17892.62,18687.85,746170],["2016-07-29",18687.85,19483.07,18687.85,18820.38,572310],["2016-08-01",18820.38,18820.38,18489.04,18489.04,229690],["2016-08-02",18489.04,18489.04,17760.08,17826.35,528920],["2016-08-03",17428.74,17760.08,17163.66,17495.01,599870],["2016-08-04",17561.27,17892.62,17296.2,17296.2,411640],["2016-08-05",17031.12,17362.47,16964.85,17229.93,365080],["2016-08-08",17229.93,17627.54,17229.93,17296.2,205800],["2016-08-09",17362.47,17826.35,17296.2,17760.08,447930],["2016-08-10",17760.08,18091.43,17760.08,18025.16,309300],["2016-08-11",18091.43,18422.77,18025.16,18356.5,419700],["2016-08-12",18489.04,18489.04,17892.62,18091.43,331980],["2016-08-15",18091.43,18223.96,17826.35,18223.96,357130],["2016-08-16",18223.96,18754.12,18223.96,18422.77,954660],["2016-08-17",18422.77,18422.77,18157.7,18157.7,291340],["2016-08-18",18091.43,18422.77,18091.43,18223.96,252080],["2016-08-19",18223.96,18422.77,17958.89,17958.89,330630],["2016-08-22",18091.43,18091.43,17693.81,17958.89,318670],["2016-08-23",17958.89,18422.77,17892.62,18422.77,471840],["2016-08-24",18422.77,18754.12,18422.77,18555.31,451900],["2016-08-25",18621.58,18621.58,18290.23,18290.23,200300],["2016-08-26",18290.23,18422.77,18025.16,18157.7,578170],["2016-08-29",18157.7,18422.77,17760.08,17760.08,420610],["2016-08-30",17760.08,17892.62,17693.81,17826.35,328580],["2016-08-31",17892.62,18157.7,17826.35,18025.16,269140],["2016-09-01",18025.16,18489.04,17958.89,18489.04,512810],["2016-09-05",18555.31,18621.58,18157.7,18157.7,260440],["2016-09-06",18223.96,18422.77,18223.96,18290.23,222050],["2016-09-07",18290.23,18422.77,18157.7,18356.5,328590],["2016-09-08",18422.77,19416.81,18356.5,19151.73,1524390],["2016-09-09",19151.73,20212.03,19151.73,19946.96,1026940],["2016-09-12",19748.15,19946.96,19151.73,19284.27,449750],["2016-09-13",19350.54,19748.15,19350.54,19748.15,495290],["2016-09-14",19681.88,19946.96,19350.54,19449.94,295130],["2016-09-15",19350.54,19483.07,19317.4,19383.67,297650],["2016-09-16",19416.81,19615.61,19317.4,19416.81,247720],["2016-09-19",19516.21,20775.32,19516.21,20675.92,896610],["2016-09-20",20245.17,21139.8,20245.17,20675.92,378670],["2016-09-21",20841.59,21073.53,20477.11,20477.11,330540],["2016-09-22",20477.11,20742.18,20145.76,20311.44,437790],["2016-09-23",20278.3,20775.32,20278.3,20742.18,381890],["2016-09-26",20742.18,21007.26,20344.57,20576.51,213260],["2016-09-27",20576.51,21139.8,20543.38,20808.45,234920],["2016-09-28",20940.99,21272.34,20775.32,20775.32,275940],["2016-09-29",20742.18,20841.59,19913.82,20013.23,593380],["2016-09-30",19946.96,19980.09,19483.07,19483.07,757640],["2016-10-03",19483.07,19748.15,19284.27,19284.27,283270],["2016-10-04",19284.27,19615.61,19151.73,19151.73,414940],["2016-10-05",19019.19,19449.94,19019.19,19151.73,233590],["2016-10-06",19151.73,19350.54,19118.6,19218.0,227670],["2016-10-07",19350.54,19350.54,18754.12,18886.65,297020],["2016-10-10",18886.65,19218.0,18687.85,18687.85,137150],["2016-10-11",18687.85,19582.48,18422.77,19582.48,675300],["2016-10-12",19549.34,19549.34,19052.33,19218.0,88390],["2016-10-13",19118.6,19549.34,18886.65,19416.81,157860],["2016-10-14",19085.46,19781.28,18886.65,19416.81,451840],["2016-10-17",19416.81,19416.81,19184.86,19350.54,71710],["2016-10-18",19416.81,19483.07,18919.79,19416.81,281980],["2016-10-19",19516.21,19715.02,19317.4,19317.4,420180],["2016-10-20",19317.4,19483.07,19085.46,19218.0,166540],["2016-10-21",19383.67,19383.67,19019.19,19085.46,154670],["2016-10-24",19151.73,19284.27,19019.19,19019.19,249440],["2016-10-25",19085.46,19085.46,18654.71,18654.71,209440],["2016-10-26",18654.71,18820.38,18389.64,18687.85,343210],["2016-10-27",18687.85,18754.12,18555.31,18687.85,147980],["2016-10-28",18886.65,18886.65,18621.58,18621.58,175100],["2016-10-31",18754.12,18820.38,18555.31,18555.31,165160],["2016-11-01",18555.31,18754.12,18555.31,18654.71,179050],["2016-11-02",18720.98,18754.12,18588.44,18720.98,160850],["2016-11-03",18720.98,18754.12,18422.77,18754.12,203480],["2016-11-04",18754.12,18820.38,18687.85,18754.12,209470],["2016-11-07",18687.85,18820.38,18654.71,18754.12,144820],["2016-11-08",18754.12,19085.46,18754.12,19085.46,530290],["2016-11-09",19019.19,19019.19,17892.62,18787.25,276240],["2016-11-10",18787.25,19516.21,18787.25,19483.07,533690],["2016-11-11",19416.81,19416.81,19151.73,19350.54,180300],["2016-11-14",19284.27,19284.27,19019.19,19218.0,228220],["2016-11-15",19151.73,19284.27,19019.19,19151.73,186060],["2016-11-16",19151.73,19483.07,19151.73,19350.54,397820],["2016-11-17",19350.54,19350.54,19085.46,19151.73,196540],["2016-11-18",19218.0,19350.54,18952.92,19151.73,183720],["2016-11-21",19151.73,19350.54,18820.38,19350.54,235310],["2016-11-22",19085.46,19350.54,19085.46,19218.0,178680],["2016-11-23",19151.73,19284.27,18389.64,18422.77,747520],["2016-11-24",18489.04,19284.27,17892.62,18820.38,1933330],["2016-11-25",18853.52,18952.92,18422.77,18621.58,304280],["2016-11-28",18787.25,18787.25,17892.62,18223.96,400540],["2016-11-29",18157.7,18157.7,17826.35,17892.62,436380],["2016-11-30",17892.62,18489.04,17892.62,18223.96,547470],["2016-12-01",18356.5,18389.64,17793.22,17958.89,851350],["2016-12-02",18091.43,18157.7,17693.81,18025.16,588550],["2016-12-05",18025.16,18157.7,17362.47,17561.27,611200],["2016-12-06",17495.01,17495.01,16832.32,16964.85,344700],["2016-12-07",16964.85,17163.66,16766.05,16964.85,233970],["2016-12-08",16898.58,17163.66,16633.51,17097.39,169080],["2016-12-09",17097.39,17097.39,16169.63,16434.7,462630],["2016-12-12",16368.43,16567.24,15772.01,15772.01,182270],["2016-12-13",15838.28,16003.95,15705.74,15772.01,206020],["2016-12-14",15805.15,16235.9,15805.15,16136.49,231480],["2016-12-15",16136.49,16368.43,16136.49,16368.43,305500],["2016-12-16",16368.43,16832.32,16368.43,16666.64,210280],["2016-12-19",16666.64,16964.85,16302.16,16732.91,580970],["2016-12-20",16732.91,16898.58,16401.57,16401.57,273910],["2016-12-21",16401.57,16567.24,16235.9,16534.11,393420],["2016-12-22",16567.24,16567.24,16368.43,16534.11,252190],["2016-12-23",16567.24,16633.51,16434.7,16633.51,351090],["2016-12-26",16766.05,16766.05,16434.7,16567.24,282830],["2016-12-27",16434.7,16898.58,16368.43,16898.58,457670],["2016-12-28",17064.26,17329.33,16832.32,17296.2,656720],["2016-12-29",17528.14,17627.54,17329.33,17561.27,418930],["2016-12-30",17561.27,17561.27,17229.93,17263.06,319750],["2017-01-03",17296.2,17428.74,17097.39,17362.47,286870],["2017-01-04",17431.37,17603.61,17362.47,17500.27,275000],["2017-01-05",17500.27,17534.71,17328.02,17500.27,373110],["2017-01-06",17465.82,17672.51,17431.37,17534.71,503190],["2017-01-09",17534.71,17638.06,17362.47,17465.82,371630],["2017-01-10",17465.82,17465.82,17224.67,17396.92,350060],["2017-01-11",17396.92,17534.71,17121.32,17534.71,343600],["2017-01-12",17534.71,17534.71,17293.57,17293.57,380080],["2017-01-13",17328.02,17948.11,17328.02,17913.66,540170],["2017-01-16",17913.66,17948.11,17672.51,17741.41,304770],["2017-01-17",17741.41,17810.31,17603.61,17706.96,384710],["2017-01-18",17706.96,17775.86,17569.16,17569.16,196760],["2017-01-19",17534.71,17775.86,17431.37,17465.82,155130],["2017-01-20",17465.82,17569.16,17259.12,17569.16,215490],["2017-01-23",17603.61,17638.06,17328.02,17396.92,150870],["2017-01-24",17500.27,17672.51,17224.67,17603.61,178950],["2017-01-25",17603.61,17775.86,17569.16,17638.06,967850],["2017-02-02",17638.06,17775.86,17328.02,17775.86,423030],["2017-02-03",17775.86,17879.21,17500.27,17638.06,206570],["2017-02-06",17672.51,18085.9,17500.27,18085.9,508310],["2017-02-07",18154.8,18258.15,17844.76,17879.21,549020],["2017-02-08",17982.56,17982.56,17706.96,17775.86,246450],["2017-02-09",17775.86,18017.01,17706.96,17775.86,914520],["2017-02-10",17844.76,17844.76,17534.71,17569.16,286680],["2017-02-13",17638.06,17638.06,17431.37,17431.37,428400],["2017-02-14",17431.37,17465.82,17086.87,17086.87,963280],["2017-02-15",16983.52,17844.76,16983.52,17672.51,471120],["2017-02-16",17775.86,18189.25,17775.86,17913.66,719910],["2017-02-17",17879.21,18120.35,17706.96,18017.01,511720],["2017-02-20",17913.66,18671.54,17913.66,18602.64,641470],["2017-02-21",18740.44,18947.14,18602.64,18774.89,790880],["2017-02-22",18774.89,18774.89,18292.6,18327.05,246150],["2017-02-23",18258.15,18430.4,17982.56,18258.15,378780],["2017-02-24",18258.15,18602.64,18189.25,18292.6,132280],["2017-02-27",18395.95,18395.95,18051.45,18223.7,170480],["2017-02-28",18395.95,18395.95,18120.35,18154.8,239740],["2017-03-01",18395.95,18395.95,18017.01,18051.45,324640],["2017-03-02",18258.15,18395.95,18051.45,18223.7,279420],["2017-03-03",18327.05,18327.05,18085.9,18189.25,263990],["2017-03-06",18223.7,18361.5,18189.25,18189.25,362030],["2017-03-07",18361.5,18602.64,18154.8,18464.85,307540],["2017-03-08",18602.64,19153.83,18430.4,19016.04,811100],["2017-03-09",19084.93,19153.83,18878.24,18878.24,232160],["2017-03-10",19050.49,19050.49,18774.89,18843.79,158160],["2017-03-13",18843.79,19567.23,18671.54,19291.63,428320],["2017-03-14",19291.63,19394.98,19016.04,19084.93,290860],["2017-03-15",18981.59,19153.83,18981.59,18981.59,112390],["2017-03-16",19291.63,19291.63,18843.79,18947.14,178700],["2017-03-17",18912.69,19016.04,18602.64,18878.24,609680],["2017-03-20",18947.14,19670.57,18774.89,19567.23,1120620],["2017-03-21",19636.12,20083.97,19360.53,20083.97,649200],["2017-03-22",20083.97,20118.41,19463.88,19739.47,581610],["2017-03-23",19739.47,19842.82,19636.12,19808.37,318310],["2017-03-24",19567.23,20256.21,19567.23,19946.17,512210],["2017-03-27",19842.82,20015.07,19773.92,19877.27,148790],["2017-03-28",19773.92,19877.27,19636.12,19808.37,194690],["2017-03-29",19705.02,19946.17,19429.43,19498.33,203090],["2017-03-30",19429.43,19670.57,19429.43,19567.23,161890],["2017-03-31",19498.33,19911.72,19498.33,19911.72,432480],["2017-04-03",19980.62,20256.21,19946.17,20118.41,516920],["2017-04-04",20256.21,20394.01,19911.72,19980.62,210390],["2017-04-05",19980.62,20083.97,19842.82,20083.97,234450],["2017-04-07",20083.97,20187.31,19980.62,20083.97,228140],["2017-04-10",20256.21,20807.4,20187.31,20807.4,816230],["2017-04-11",20738.5,20945.2,20531.81,20772.95,564250],["2017-04-12",20772.95,20876.3,20600.71,20704.05,233980],["2017-04-13",20669.6,20910.75,20531.81,20531.81,235390],["2017-04-14",20462.91,20462.91,20187.31,20394.01,163660],["2017-04-17",20394.01,20669.6,19222.73,19222.73,187860],["2017-04-18",19222.73,19360.53,18395.95,19222.73,226730],["2017-04-19",19222.73,19429.43,18947.14,19016.04,137760],["2017-04-20",18947.14,19429.43,18947.14,19360.53,59430],["2017-04-21",19291.63,19739.47,19291.63,19567.23,371090],["2017-04-24",19360.53,19842.82,19360.53,19705.02,149080],["2017-04-25",19705.02,19808.37,19636.12,19739.47,123660],["2017-04-26",19705.02,20807.4,19705.02,20497.36,153930],["2017-04-27",20325.11,20669.6,20118.41,20635.16,596850],["2017-04-28",20531.81,20738.5,20256.21,20669.6,368400],["2017-05-03",20669.6,20669.6,19980.62,20256.21,356260],["2017-05-04",20531.81,20531.81,19980.62,20325.11,840250],["2017-05-05",20256.21,20807.4,20256.21,20600.71,381270],["2017-05-08",20462.91,20738.5,20325.11,20669.6,329190],["2017-05-09",20394.01,20462.91,20049.52,20049.52,326670],["2017-05-10",20187.31,20325.11,19980.62,19980.62,326670],["2017-05-11",20049.52,20325.11,19842.82,19842.82,265740],["2017-05-12",20049.52,20049.52,19773.92,19842.82,231040],["2017-05-15",19773.92,20531.81,19773.92,20118.41,266010],["2017-05-16",20325.11,20531.81,19980.62,19980.62,286000],["2017-05-17",19911.72,20256.21,19911.72,20152.86,350240],["2017-05-18",20187.31,20256.21,19877.27,19980.62,765230],["2017-05-19",19911.72,20187.31,19773.92,20049.52,740320],["2017-05-22",20049.52,20600.71,20049.52,20428.46,2051220],["2017-05-23",20428.46,20669.6,19980.62,20325.11,1366170],["2017-05-24",20325.11,21014.1,20187.31,21014.1,2171630],["2017-05-25",21083.0,22254.27,21083.0,22254.27,2479190],["2017-05-26",22323.17,22529.87,21771.98,22529.87,1979700],["2017-05-29",22460.97,23563.35,21599.74,23563.35,2351010],["2017-05-30",23149.96,23149.96,21944.23,21944.23,2517990],["2017-05-31",21427.49,22185.38,20738.5,21358.59,1825770],["2017-06-01",21909.78,21909.78,21014.1,21358.59,861340],["2017-06-02",21771.98,21771.98,20945.2,21083.0,424490],["2017-06-05",21014.1,21358.59,20876.3,21358.59,504440],["2017-06-06",21358.59,21909.78,21083.0,21771.98,916560],["2017-06-07",21565.29,21909.78,20669.6,21496.39,1608130],["2017-06-08",21427.49,21427.49,20462.91,20945.2,1123440],["2017-06-09",20876.3,21289.69,20118.41,20118.41,781590],["2017-06-12",19980.62,20531.81,19980.62,20325.11,622790],["2017-06-13",20325.11,20945.2,20325.11,20945.2,890380],["2017-06-14",20945.2,20945.2,20600.71,20669.6,416610],["2017-06-15",20600.71,20807.4,20049.52,20531.81,494230],["2017-06-16",20531.81,20945.2,20187.31,20669.6,683050],["2017-06-19",20807.4,20876.3,20531.81,20600.71,574080],["2017-06-20",20531.81,20945.2,20531.81,20738.5,606780],["2017-06-21",20738.5,20738.5,20325.11,20669.6,509900],["2017-06-22",20669.6,20669.6,20187.31,20394.01,472400],["2017-06-23",20325.11,20462.91,19980.62,20325.11,727460],["2017-06-26",20325.11,20600.71,20187.31,20325.11,318450],["2017-06-27",20394.01,20394.01,19842.82,20118.41,385470],["2017-06-28",20118.41,20876.3,19980.62,20807.4,1023070],["2017-06-29",20807.4,20876.3,20600.71,20876.3,286250],["2017-06-30",20669.6,20945.2,20462.91,20945.2,708040],["2017-07-03",20738.5,20945.2,20669.6,20876.3,654920],["2017-07-04",20876.3,20945.2,20325.11,20600.71,473460],["2017-07-05",20600.71,20876.3,20118.41,20462.91,645670],["2017-07-06",20462.91,20600.71,19980.62,20462.91,1059460],["2017-07-07",20325.11,20325.11,19911.72,19980.62,1020470],["2017-07-10",19877.27,19911.72,19705.02,19842.82,780480],["2017-07-11",19842.82,20187.31,19636.12,19842.82,641240],["2017-07-12",19773.92,20118.41,19773.92,20118.41,673530],["2017-07-13",20118.41,20256.21,19842.82,20187.31,707030],["2017-07-14",20187.31,20256.21,19980.62,20187.31,636560],["2017-07-17",20187.31,20256.21,20049.52,20256.21,602960],["2017-07-18",20256.21,20256.21,19911.72,20118.41,610120],["2017-07-19",20049.52,20187.31,19911.72,20049.52,680880],["2017-07-20",20049.52,21014.1,19911.72,20945.2,1137110],["2017-07-21",20876.3,20945.2,20462.91,20669.6,834230],["2017-07-24",20669.6,20876.3,20462.91,20807.4,832650],["2017-07-25",20807.4,20807.4,20325.11,20600.71,676770],["2017-07-26",20221.76,20807.4,19980.62,20807.4,705500],["2017-07-27",20669.6,20910.75,20531.81,20807.4,673020],["2017-07-28",20669.6,21358.59,20600.71,21358.59,876690],["2017-07-31",21220.79,21703.08,21151.9,21496.39,668390],["2017-08-01",21358.59,21840.88,21324.14,21324.14,649110],["2017-08-02",21324.14,21496.39,21151.9,21289.69,572820],["2017-08-03",21151.9,22047.58,21151.9,21771.98,755710],["2017-08-04",21634.19,21840.88,21289.69,21703.08,543400],["2017-08-07",21703.08,21909.78,21496.39,21840.88,615330],["2017-08-08",21703.08,21909.78,21565.29,21703.08,780170],["2017-08-09",21771.98,22323.17,21289.69,22323.17,551570],["2017-08-10",22323.17,22392.07,21771.98,22047.58,588130],["2017-08-11",22047.58,22047.58,21496.39,21909.78,617050],["2017-08-14",21840.88,22116.48,21599.74,22047.58,682890],["2017-08-15",21978.68,22460.97,21806.43,21806.43,580080],["2017-08-16",21806.43,22047.58,21427.49,22047.58,959220],["2017-08-17",22191.21,22550.29,21473.05,22406.66,813800],["2017-08-18",22263.03,22334.84,22119.39,22191.21,574300],["2017-08-21",22263.03,22263.03,21832.13,21832.13,605610],["2017-08-22",21796.22,21868.04,21113.97,21329.42,606440],["2017-08-23",21329.42,21473.05,21042.15,21042.15,634620],["2017-08-24",21042.15,21544.86,20970.33,21473.05,593200],["2017-08-25",21473.05,21544.86,20898.52,20898.52,739940],["2017-08-28",20898.52,21185.78,20898.52,21006.24,646680],["2017-08-29",20970.33,21149.88,20934.43,21113.97,624060],["2017-08-30",21113.97,21221.69,20862.61,20862.61,672160],["2017-08-31",21078.06,21078.06,20862.61,21006.24,691990],["2017-09-01",21006.24,21078.06,20898.52,21006.24,603980],["2017-09-05",21006.24,21257.6,20898.52,21006.24,808200],["2017-09-06",20970.33,21006.24,20898.52,21006.24,772600],["2017-09-07",20898.52,21185.78,20826.7,21006.24,1097720],["2017-09-08",20898.52,20970.33,20826.7,20970.33,654740],["2017-09-11",20934.43,20970.33,20683.07,20970.33,789870],["2017-09-12",20898.52,20898.52,20395.81,20539.44,660330],["2017-09-13",20539.44,20718.98,20431.71,20467.62,556280],["2017-09-14",20539.44,20898.52,20395.81,20575.35,821260],["2017-09-15",20539.44,20826.7,20359.9,20826.7,803110],["2017-09-18",20826.7,21401.23,20826.7,21293.51,803110],["2017-09-19",21329.42,22047.58,21257.6,21832.13,1011850],["2017-09-20",21544.86,21760.31,21257.6,21688.5,773760],["2017-09-21",21652.59,21868.04,21616.68,21868.04,637210],["2017-09-22",21903.95,22011.67,21544.86,21903.95,772700],["2017-09-25",21796.22,21939.85,21544.86,21724.41,823230],["2017-09-26",21580.77,21868.04,21544.86,21796.22,779650],["2017-09-27",21724.41,21975.76,21616.68,21832.13,852330],["2017-09-28",21796.22,22550.29,21760.31,22550.29,768680],["2017-09-29",21832.13,22586.2,21832.13,22191.21,608850],["2017-10-02",22155.3,22370.75,21903.95,22047.58,507900],["2017-10-03",22083.49,22083.49,21544.86,21652.59,552430],["2017-10-04",21616.68,21616.68,20754.89,21401.23,785840],["2017-10-05",21365.32,21473.05,20108.54,20754.89,688130],["2017-10-06",20683.07,20683.07,20323.99,20395.81,607360],["2017-10-09",20359.9,20467.62,20036.72,20467.62,759320],["2017-10-10",20467.62,20467.62,20036.72,20108.54,853550],["2017-10-11",20036.72,20072.63,19785.37,19893.09,772300],["2017-10-12",19893.09,19893.09,19677.64,19677.64,532190],["2017-10-13",19677.64,19677.64,19354.47,19390.38,929000],["2017-10-16",19390.38,20180.36,19318.56,20036.72,904840],["2017-10-17",19964.91,19964.91,19605.83,19677.64,775800],["2017-10-18",19677.64,19677.64,19498.1,19534.01,732100],["2017-10-19",19390.38,19569.92,19246.75,19498.1,594410],["2017-10-20",19605.83,19964.91,19462.19,19498.1,580620],["2017-10-23",19534.01,19605.83,19210.84,19390.38,423650],["2017-10-24",19354.47,19390.38,19210.84,19246.75,125560],["2017-10-25",19246.75,19282.65,19067.21,19282.65,252420],["2017-10-26",19282.65,20252.17,19282.65,19390.38,165100],["2017-10-27",19390.38,20036.72,19390.38,19462.19,227660],["2017-10-30",19318.56,19893.09,19318.56,19749.46,266520],["2017-10-31",19749.46,19821.28,19462.19,19677.64,273390],["2017-11-01",19498.1,19785.37,19498.1,19641.73,354140],["2017-11-02",19605.83,19785.37,19605.83,19677.64,334530],["2017-11-03",19569.92,19893.09,19426.29,19893.09,482260],["2017-11-06",19713.55,20359.9,19713.55,20359.9,598180],["2017-11-07",20108.54,20431.71,19964.91,20036.72,445660],["2017-11-08",19929.0,20180.36,19893.09,19964.91,450390],["2017-11-09",19857.18,20108.54,19749.46,19964.91,498180],["2017-11-10",19857.18,20790.79,19857.18,20683.07,627670],["2017-11-13",20754.89,21006.24,20359.9,20970.33,623550],["2017-11-14",20898.52,20934.43,19893.09,20790.79,623710],["2017-11-15",20754.89,20754.89,20036.72,20647.16,571650],["2017-11-16",20647.16,20683.07,20180.36,20503.53,620260],["2017-11-17",20467.62,20790.79,20036.72,20790.79,404890],["2017-11-20",20790.79,20862.61,20108.54,20108.54,424050],["2017-11-21",20072.63,20575.35,20072.63,20395.81,326170],["2017-11-22",20323.99,20323.99,20000.82,20108.54,308510],["2017-11-23",20000.82,20288.08,19857.18,19893.09,590330],["2017-11-24",19893.09,20000.82,19677.64,19857.18,422950],["2017-11-27",19893.09,20467.62,19893.09,20144.45,536660],["2017-11-28",20252.17,20252.17,20036.72,20144.45,511190],["2017-11-29",20180.36,20216.26,20036.72,20180.36,498990],["2017-11-30",20108.54,20252.17,20108.54,20216.26,371950],["2017-12-01",20000.82,20180.36,19964.91,20036.72,371480],["2017-12-04",20036.72,20180.36,20036.72,20036.72,229230],["2017-12-05",20180.36,20180.36,19929.0,20108.54,318960],["2017-12-06",19893.09,20108.54,19821.28,20036.72,122120],["2017-12-07",20036.72,20539.44,20036.72,20539.44,367500],["2017-12-08",20467.62,20683.07,20323.99,20611.25,242360],["2017-12-11",20575.35,20611.25,20252.17,20395.81,207080],["2017-12-12",20216.26,20826.7,20036.72,20826.7,400350],["2017-12-13",20826.7,20826.7,20539.44,20826.7,314500],["2017-12-14",21042.15,21329.42,20683.07,21329.42,443960],["2017-12-15",21329.42,21401.23,21113.97,21365.32,428920],["2017-12-18",21329.42,21616.68,21329.42,21544.86,231210],["2017-12-19",21473.05,21473.05,20683.07,21185.78,257620],["2017-12-20",21113.97,21329.42,20898.52,21113.97,191430],["2017-12-21",21042.15,21185.78,20467.62,20826.7,240930],["2017-12-22",20683.07,20970.33,20683.07,20970.33,161070],["2017-12-25",20898.52,20970.33,20611.25,20970.33,205090],["2017-12-26",20898.52,20970.33,20611.25,20970.33,217390],["2017-12-27",20683.07,21042.15,20323.99,21042.15,160140],["2017-12-28",21042.15,21473.05,20754.89,21401.23,164980],["2017-12-29",21185.78,21903.95,21113.97,21903.95,246300],["2018-01-02",21760.31,22334.84,21760.31,22191.21,219590],["2018-01-03",22119.39,22909.37,22119.39,22765.74,257310],["2018-01-04",22478.48,23196.64,22191.21,23124.82,245140],["2018-01-05",22693.92,23627.53,22622.11,23627.53,228540],["2018-01-08",23268.45,23914.8,23053.01,23807.08,351840],["2018-01-09",23627.53,23842.98,23412.09,23483.9,197810],["2018-01-10",23483.9,23483.9,22981.19,23483.9,164690],["2018-01-11",23483.9,23627.53,23124.82,23340.27,236770],["2018-01-12",23124.82,23771.17,22981.19,23699.35,191540],["2018-01-15",23483.9,23771.17,23412.09,23627.53,192640],["2018-01-16",23627.53,25279.31,23412.09,24776.59,481740],["2018-01-17",24848.41,26284.73,24489.33,25997.47,550820],["2018-01-18",25710.21,26715.63,25566.57,26284.73,962340],["2018-01-19",26284.73,26572.0,25997.47,26572.0,684520],["2018-01-22",26141.1,26643.82,26069.29,26356.55,377500],["2018-01-25",26356.55,26643.82,26248.83,26500.18,387630],["2018-01-26",26643.82,26787.45,26428.37,26500.18,171620],["2018-01-29",26859.26,27361.98,26356.55,26428.37,460460],["2018-01-30",26572.0,26715.63,26284.73,26572.0,351330],["2018-01-31",27649.24,27721.06,26356.55,27397.89,508930],["2018-02-01",27290.16,27469.7,27002.9,27146.53,184810],["2018-02-02",27074.71,27074.71,26715.63,26931.08,1901120],["2018-02-05",26859.26,28008.32,26572.0,28008.32,1024300],["2018-02-06",26931.08,29947.36,26428.37,27649.24,505220],["2018-02-07",25746.11,27290.16,25746.11,26428.37,1246140],["2018-02-08",26356.55,26428.37,24776.59,25135.68,395660],["2018-02-09",23376.18,23699.35,23376.18,23376.18,382260],["2018-02-12",22981.19,23376.18,21832.13,23376.18,261620],["2018-02-13",23412.09,23555.72,23376.18,23555.72,119690],["2018-02-21",23555.72,24776.59,23555.72,24489.33,749980],["2018-02-22",24381.61,24632.96,24202.06,24381.61,674380],["2018-02-23",24381.61,25135.68,24237.97,25027.95,837640],["2018-02-26",25027.95,25171.58,24561.15,24740.69,593250],["2018-02-27",24668.87,24884.32,24453.42,24776.59,716490],["2018-02-28",24632.96,25638.39,24632.96,25063.86,757870],["2018-03-01",24884.32,25099.77,24417.51,24776.59,727240],["2018-03-02",24668.87,24704.78,24130.25,24561.15,719620],["2018-03-05",24561.15,24704.78,23986.62,24058.43,715430],["2018-03-06",23878.89,25027.95,23878.89,25027.95,1175010],["2018-03-07",24992.04,25135.68,24489.33,24704.78,808020],["2018-03-08",24704.78,25135.68,24704.78,25135.68,1308820],["2018-03-09",25351.12,25889.75,25351.12,25782.02,1156570],["2018-03-12",25925.65,26033.38,25638.39,25638.39,1128000],["2018-03-13",25422.94,25494.76,24812.5,24992.04,938640],["2018-03-14",24776.59,25207.49,23735.26,25135.68,963760],["2018-03-15",25099.77,25099.77,24489.33,24740.69,801690],["2018-03-16",24740.69,25710.21,24740.69,25458.85,947620],["2018-03-19",25422.94,25494.76,25135.68,25135.68,617430],["2018-03-20",25351.12,25351.12,25063.86,25135.68,600240],["2018-03-21",25135.68,25458.85,25135.68,25279.31,835340],["2018-03-22",25315.22,25674.3,25279.31,25566.57,1061610],["2018-03-23",25279.31,25315.22,24920.23,25279.31,469020],["2018-03-26",25135.68,25387.03,24704.78,25135.68,550640],["2018-03-27",25135.68,25387.03,24848.41,24920.23,479390],["2018-03-28",24812.5,24848.41,24345.7,24345.7,532390],["2018-03-29",24273.88,24597.05,24058.43,24058.43,269860],["2018-03-30",24022.52,25135.68,22406.66,24740.69,1707310],["2018-04-02",24776.59,25853.84,24561.15,25602.48,1117180],["2018-04-03",25566.57,25638.39,25135.68,25243.4,719400],["2018-04-04",25207.49,25387.03,24345.7,24632.96,587310],["2018-04-05",24632.96,25099.77,24561.15,25027.95,567420],["2018-04-06",25027.95,26141.1,24776.59,25925.65,1596820],["2018-04-09",25997.47,26356.55,25782.02,26356.55,826130],["2018-04-10",26320.64,26643.82,25494.76,26069.29,938390],["2018-04-11",26141.1,26141.1,25279.31,25351.12,937630],["2018-04-12",25494.76,25782.02,25171.58,25782.02,419770],["2018-04-13",25710.21,26177.01,24202.06,24273.88,503890],["2018-04-16",24345.7,24453.42,23914.8,24273.88,351750],["2018-04-17",24202.06,24489.33,23914.8,24489.33,219670],["2018-04-18",24489.33,24704.78,23842.98,24417.51,310990],["2018-04-19",24453.42,24489.33,23340.27,23914.8,166760],["2018-04-20",23950.71,24202.06,23196.64,23986.62,132020],["2018-04-23",23986.62,24058.43,22622.11,23124.82,209280],["2018-04-24",22981.19,24130.25,22909.37,24058.43,171500],["2018-04-26",24130.25,24130.25,22909.37,22981.19,141850],["2018-04-27",22909.37,22909.37,21616.68,22837.56,507180],["2018-05-02",22765.74,22873.46,22478.48,22693.92,129680],["2018-05-03",22263.03,22478.48,21544.86,22263.03,350810],["2018-05-04",22334.84,23196.64,22298.93,22981.19,237520],["2018-05-07",22909.37,23483.9,22909.37,23340.27,156410],["2018-05-08",23304.36,23771.17,23196.64,23699.35,130590],["2018-05-09",23412.09,23412.09,22550.29,22765.74,95830],["2018-05-10",22622.11,22658.02,21544.86,22334.84,88790],["2018-05-11",22334.84,22837.56,22191.21,22837.56,156090],["2018-05-14",22765.74,24417.51,22658.02,23986.62,230330],["2018-05-15",23914.8,24561.15,23340.27,24417.51,169900],["2018-05-16",24417.51,24417.51,23555.72,23807.08,132270],["2018-05-17",23627.53,23807.08,22981.19,23340.27,189990],["2018-05-18",23124.82,23483.9,22981.19,23268.45,181650],["2018-05-21",23124.82,23268.45,22693.92,22765.74,126170],["2018-05-22",22693.92,22981.19,22191.21,22263.03,388170],["2018-05-23",22263.03,23053.01,22155.3,22550.29,229430],["2018-05-24",22334.84,22837.56,21006.24,22837.56,117830],["2018-05-25",22693.92,22981.19,22263.03,22693.92,161770],["2018-05-28",22693.92,22693.92,21113.97,21760.31,140560],["2018-05-29",21616.68,21903.95,21401.23,21544.86,74600],["2018-05-30",21544.86,21544.86,20718.98,21473.05,73360],["2018-05-31",21401.23,21832.13,21329.42,21544.86,132730],["2018-06-01",21473.05,21544.86,21329.42,21508.96,118380],["2018-06-04",21508.96,21544.86,21365.32,21401.23,162230],["2018-06-05",21401.23,21616.68,21149.88,21185.78,134550],["2018-06-06",21042.15,21185.78,20683.07,20754.89,168940],["2018-06-07",20683.07,21903.95,19821.28,21616.68,332810],["2018-06-08",21544.86,21544.86,20754.89,21185.78,223830],["2018-06-11",21113.97,21544.86,20754.89,21473.05,1129930],["2018-06-12",21113.97,21113.97,20539.44,20898.52,82250],["2018-06-13",20754.89,21185.78,20108.54,20826.7,264220],["2018-06-14",20826.7,20898.52,20539.44,20826.7,660510],["2018-06-15",20826.7,21042.15,20611.25,20862.61,650130],["2018-06-18",20898.52,20898.52,20611.25,20611.25,386640],["2018-06-19",20611.25,20611.25,19749.46,20180.36,93290],["2018-06-20",20108.54,20826.7,20072.63,20252.17,161620],["2018-06-21",20252.17,20252.17,19749.46,20108.54,152770],["2018-06-22",19893.09,20754.89,19749.46,20467.62,207770],["2018-06-25",20467.62,20467.62,19749.46,20036.72,140020],["2018-06-26",20036.72,20036.72,18959.48,20036.72,334840],["2018-06-27",20036.72,20575.35,19174.93,20575.35,434310],["2018-06-28",20575.35,21113.97,19821.28,20036.72,127910],["2018-06-29",19893.09,20898.52,19749.46,20898.52,101580],["2018-07-02",20754.89,20754.89,19964.91,20359.9,315610],["2018-07-03",20323.99,20826.7,20072.63,20826.7,117320],["2018-07-04",20683.07,20683.07,20288.08,20683.07,92180],["2018-07-05",20611.25,20611.25,20036.72,20467.62,168520],["2018-07-06",19821.28,20467.62,19821.28,20467.62,86200],["2018-07-09",20323.99,20395.81,20180.36,20323.99,71720],["2018-07-10",20323.99,20323.99,20252.17,20323.99,100740],["2018-07-11",20108.54,20683.07,19462.19,20683.07,155690],["2018-07-12",20611.25,21113.97,20539.44,21042.15,189450],["2018-07-13",20970.33,21401.23,20970.33,21257.6,156940],["2018-07-16",21185.78,21616.68,20970.33,21401.23,147160],["2018-07-17",21329.42,21401.23,21185.78,21401.23,138570],["2018-07-18",21257.6,21832.13,20970.33,21832.13,182610],["2018-07-19",21832.13,22047.58,20970.33,21903.95,205910],["2018-07-20",21760.31,22011.67,21616.68,22011.67,124620],["2018-07-23",21975.76,22047.58,21688.5,21975.76,148780],["2018-07-24",21975.76,21975.76,21544.86,21544.86,201090],["2018-07-25",21544.86,21832.13,21329.42,21544.86,163110],["2018-07-26",21473.05,22047.58,21473.05,21544.86,78440],["2018-07-27",21544.86,21544.86,21042.15,21544.86,125730],["2018-07-30",21401.23,21437.14,21185.78,21329.42,116340],["2018-07-31",21329.42,21473.05,21257.6,21329.42,309700],["2018-08-01",21257.6,21257.6,21113.97,21257.6,100740],["2018-08-02",21113.97,21185.78,20970.33,21185.78,130110],["2018-08-03",21042.15,21760.31,20970.33,21760.31,138340],["2018-08-06",21544.86,22191.21,21329.42,21329.42,264240],["2018-08-07",21329.42,21616.68,20826.7,21329.42,148410],["2018-08-08",21257.6,21401.23,20647.16,21257.6,154140],["2018-08-09",21257.6,21329.42,20108.54,20467.62,587410],["2018-08-10",20467.62,20683.07,20036.72,20467.62,245790],["2018-08-13",20467.62,21257.6,20395.81,20467.62,74740],["2018-08-14",20467.62,21616.68,20323.99,21544.86,223160],["2018-08-15",21401.23,22622.11,21257.6,21903.95,164750],["2018-08-16",21760.31,22550.29,21473.05,22550.29,239540],["2018-08-17",22478.48,22837.56,21544.86,22765.74,248320],["2018-08-20",22550.29,22622.11,22119.39,22622.11,237300],["2018-08-21",22478.48,22909.37,21580.77,22909.37,291630],["2018-08-22",22765.74,22981.19,22047.58,22263.03,219730],["2018-08-23",22119.39,22478.48,21903.95,22406.66,199280],["2018-08-24",22334.84,22981.19,22047.58,22909.37,262450],["2018-08-27",22837.56,22909.37,22263.03,22550.29,192460],["2018-08-28",22263.03,22550.29,21868.04,22550.29,247420],["2018-08-29",22478.48,22478.48,21903.95,22191.21,275540],["2018-08-30",22119.39,22478.48,21903.95,22478.48,209300],["2018-08-31",22478.48,22478.48,22155.3,22263.03,201630],["2018-09-04",22191.21,22191.21,20718.98,21832.13,273050],["2018-09-05",21185.78,21185.78,20395.81,20503.53,270480],["2018-09-06",20503.53,20503.53,20108.54,20216.26,190940],["2018-09-07",20216.26,20252.17,20036.72,20252.17,58480],["2018-09-10",20252.17,20252.17,19174.93,20216.26,473850],["2018-09-11",20252.17,20323.99,18815.85,18815.85,1155570],["2018-09-12",19031.3,19067.21,17523.16,18887.66,1339890],["2018-09-13",18672.22,19390.38,17954.05,19318.56,482850],["2018-09-14",19174.93,19246.75,18313.13,19103.11,256900],["2018-09-17",18097.69,18097.69,17774.51,17882.24,679810],["2018-09-18",17882.24,18169.5,17666.79,18169.5,652790],["2018-09-19",18169.5,18241.32,17846.33,17954.05,984480],["2018-09-20",17882.24,17954.05,17738.61,17810.42,841280],["2018-09-21",17774.51,18600.4,17774.51,18313.13,1518930],["2018-09-24",18169.5,18672.22,18133.59,18600.4,1273100],["2018-09-25",17702.7,19031.3,17702.7,18672.22,1438490],["2018-09-26",18169.5,18815.85,18169.5,18600.4,1060420],["2018-09-27",18169.5,18672.22,18169.5,18600.4,1149210],["2018-09-28",18313.13,18672.22,18169.5,18528.58,1548810],["2018-10-01",18241.32,18456.77,18097.69,18384.95,1225560],["2018-10-02",18313.13,18456.77,18133.59,18420.86,807140],["2018-10-03",18492.68,18528.58,18205.41,18313.13,907200],["2018-10-04",18313.13,18384.95,18061.78,18241.32,764200],["2018-10-05",18169.5,18313.13,18025.87,18241.32,814960],["2018-10-08",18169.5,18528.58,17989.96,18313.13,976830],["2018-10-09",18420.86,18456.77,18241.32,18384.95,1149010],["2018-10-10",18420.86,19174.93,18384.95,19031.3,2474360],["2018-10-11",18600.4,18600.4,18133.59,18600.4,784240],["2018-10-12",18241.32,19031.3,17882.24,19031.3,1775780],["2018-10-15",18851.76,19031.3,18384.95,18384.95,899710],["2018-10-16",18384.95,18708.12,18384.95,18420.86,1050080],["2018-10-17",18828.56,19050.95,18643.24,18865.63,1041990],["2018-10-18",18828.56,18902.69,18717.37,18791.5,745920],["2018-10-19",18754.44,19199.21,18569.12,19162.14,1567250],["2018-10-22",19162.14,19458.65,19125.08,19458.65,1427350],["2018-10-23",19458.65,19495.72,18939.76,19088.01,1180080],["2018-10-24",19050.95,19569.85,19050.95,19162.14,1945720],["2018-10-25",18532.05,18976.82,18494.99,18976.82,2510600],["2018-10-26",19050.95,19125.08,18420.86,18828.56,1691290],["2018-10-29",18754.44,18791.5,18457.92,18532.05,643800],["2018-10-30",18494.99,18494.99,18309.67,18309.67,870510],["2018-10-31",18383.8,18680.31,18235.54,18680.31,886890],["2018-11-01",18717.37,18754.44,18272.6,18272.6,795840],["2018-11-02",18309.67,18606.18,18235.54,18457.92,1039430],["2018-11-05",18457.92,18828.56,18309.67,18680.31,1447030],["2018-11-06",18754.44,19125.08,18606.18,18828.56,896420],["2018-11-07",18828.56,19050.95,18828.56,18939.76,1288990],["2018-11-08",18976.82,19125.08,18754.44,18939.76,838520],["2018-11-09",18902.69,18976.82,18680.31,18680.31,582260],["2018-11-12",18643.24,18680.31,18383.8,18680.31,862560],["2018-11-13",18532.05,18532.05,18161.41,18309.67,934000],["2018-11-14",18346.73,18532.05,18161.41,18383.8,465170],["2018-11-15",18383.8,18457.92,18087.28,18161.41,716320],["2018-11-16",18198.47,18309.67,18087.28,18198.47,397250],["2018-11-19",18198.47,18420.86,17976.09,18013.15,556840],["2018-11-20",18013.15,18013.15,16752.97,16790.04,1020630],["2018-11-21",16827.1,17271.87,16827.1,17271.87,606770],["2018-11-22",17271.87,17753.71,17271.87,17420.13,625400],["2018-11-23",17346.0,17346.0,16901.23,16938.3,535980],["2018-11-26",16938.3,17308.94,16938.3,17197.74,2527540],["2018-11-27",17271.87,17420.13,17197.74,17234.81,470420],["2018-11-28",17234.81,17420.13,17123.62,17271.87,479970],["2018-11-29",17271.87,17420.13,17197.74,17271.87,553040],["2018-11-30",17271.87,17346.0,16975.36,17308.94,813999],["2018-12-03",17346.0,18383.8,17308.94,18087.28,697880],["2018-12-04",17939.03,18124.35,17864.9,18050.22,635550],["2018-12-05",17939.03,17939.03,17605.45,17642.51,581790],["2018-12-06",17679.58,17753.71,17568.38,17642.51,550160],["2018-12-07",17642.51,18235.54,17642.51,18050.22,765930],["2018-12-10",18013.15,18050.22,17864.9,18050.22,754450],["2018-12-11",18087.28,18198.47,18050.22,18161.41,1443780],["2018-12-12",18198.47,18272.6,18050.22,18087.28,688170],["2018-12-13",18087.28,18161.41,17716.64,17864.9,688470],["2018-12-14",17864.9,17976.09,17827.83,17864.9,648140],["2018-12-17",17864.9,17901.96,17716.64,17790.77,917790],["2018-12-18",17790.77,17790.77,17568.38,17642.51,693490],["2018-12-19",17642.51,18013.15,17531.32,17642.51,599600],["2018-12-20",17679.58,17753.71,17494.26,17494.26,736200],["2018-12-21",17494.26,17568.38,17420.13,17494.26,664130],["2018-12-24",17531.32,17679.58,17494.26,17568.38,2179790],["2018-12-25",17605.45,17605.45,17420.13,17568.38,828810],["2018-12-26",17531.32,17716.64,17531.32,17568.38,528790],["2018-12-27",17605.45,17642.51,17494.26,17642.51,1072210],["2018-12-28",17679.58,18161.41,17642.51,17939.03,1714520],["2019-01-02",17976.09,18235.54,17939.03,18124.35,772530],["2019-01-03",18087.28,18161.41,17790.77,17864.9,1340530],["2019-01-04",17864.9,17939.03,17716.64,17939.03,1890230],["2019-01-07",17976.09,18383.8,17976.09,18124.35,1155500],["2019-01-08",18161.41,18309.67,18050.22,18235.54,1283600],["2019-01-09",18235.54,18828.56,18235.54,18791.5,2117340],["2019-01-10",18791.5,19458.65,18791.5,19273.33,1764360],["2019-01-11",19273.33,20014.62,19273.33,19903.42,1575560],["2019-01-14",19495.72,19606.91,18717.37,19088.01,844150],["2019-01-15",19050.95,19384.53,18828.56,19310.4,928900],["2019-01-16",19273.33,19569.85,19273.33,19347.46,807030],["2019-01-17",19310.4,19347.46,18828.56,18976.82,710460],["2019-01-18",18976.82,19162.14,18976.82,18976.82,616770],["2019-01-21",18976.82,19199.21,18457.92,18532.05,887730],["2019-01-22",18532.05,18791.5,18532.05,18754.44,885390],["2019-01-23",18754.44,18902.69,18754.44,18902.69,734300],["2019-01-24",18902.69,19125.08,18828.56,18939.76,643010],["2019-01-25",18939.76,18976.82,18828.56,18902.69,737720],["2019-01-28",18902.69,19050.95,18680.31,18828.56,829760],["2019-01-29",18791.5,18865.63,18346.73,18606.18,714500],["2019-01-30",18606.18,18828.56,18606.18,18754.44,719410],["2019-01-31",18754.44,18976.82,18643.24,18754.44,516530],["2019-02-01",18754.44,18865.63,18680.31,18754.44,614920],["2019-02-11",18828.56,18902.69,18754.44,18754.44,577510],["2019-02-12",18754.44,18902.69,18754.44,18902.69,584840],["2019-02-13",18902.69,19866.36,18902.69,19495.72,4545640],["2019-02-14",19532.78,19643.97,19347.46,19643.97,1772670],["2019-02-15",19643.97,19829.3,19125.08,19421.59,1714390],["2019-02-18",19125.08,19273.33,18791.5,19199.21,1353070],["2019-02-19",19199.21,19310.4,18457.92,18569.12,849130],["2019-02-20",18569.12,18606.18,18013.15,18087.28,742300],["2019-02-21",18087.28,18383.8,18087.28,18235.54,717100],["2019-02-22",18235.54,18457.92,18235.54,18383.8,647220],["2019-02-25",18383.8,18532.05,18198.47,18532.05,663510],["2019-02-26",18532.05,18717.37,18309.67,18309.67,344970],["2019-02-27",18309.67,18606.18,18235.54,18494.99,786390],["2019-02-28",18494.99,19050.95,18494.99,18680.31,990580],["2019-03-01",18717.37,19162.14,18643.24,18976.82,708480],["2019-03-04",18532.05,19347.46,18532.05,19199.21,1283420],["2019-03-05",19162.14,19162.14,18569.12,18902.69,754890],["2019-03-06",18865.63,18902.69,18494.99,18828.56,721770],["2019-03-07",18828.56,18939.76,18754.44,18828.56,639130],["2019-03-08",18532.05,18606.18,18309.67,18383.8,497160],["2019-03-11",18383.8,18680.31,18346.73,18680.31,653130],["2019-03-12",18717.37,18902.69,18494.99,18828.56,831120],["2019-03-13",18383.8,18902.69,18383.8,18680.31,949500],["2019-03-14",18680.31,18902.69,18532.05,18717.37,972480],["2019-03-15",18717.37,18828.56,18457.92,18532.05,633110],["2019-03-18",18532.05,18680.31,18494.99,18569.12,971730],["2019-03-19",18569.12,18680.31,18457.92,18680.31,899050],["2019-03-20",18680.31,18754.44,18494.99,18680.31,584200],["2019-03-21",18680.31,18791.5,18532.05,18532.05,629170],["2019-03-22",18569.12,18606.18,18235.54,18235.54,554630],["2019-03-25",18198.47,18235.54,17976.09,18087.28,678740],["2019-03-26",18124.35,18346.73,18087.28,18272.6,1339100],["2019-03-27",18272.6,19050.95,18272.6,19050.95,1037350],["2019-03-28",18569.12,18754.44,18532.05,18680.31,2965190],["2019-03-29",18680.31,18717.37,18569.12,18606.18,848850],["2019-04-01",18606.18,18828.56,18532.05,18606.18,673340],["2019-04-02",18606.18,18717.37,18569.12,18569.12,2264880],["2019-04-03",18569.12,18606.18,18532.05,18606.18,2030460],["2019-04-04",18606.18,18754.44,18606.18,18754.44,994400],["2019-04-05",18791.5,18865.63,18532.05,18754.44,936180],["2019-04-08",18754.44,18976.82,18717.37,18902.69,1010520],["2019-04-09",18939.76,19421.59,18939.76,19125.08,1752120],["2019-04-10",18754.44,19050.95,18680.31,18754.44,3533640],["2019-04-11",18754.44,19125.08,18532.05,18532.05,1198480],["2019-04-12",18420.86,18680.31,18346.73,18680.31,1232330],["2019-04-16",18643.24,18754.44,18235.54,18754.44,1053850],["2019-04-17",18680.31,18754.44,18383.8,18383.8,807700],["2019-04-18",18383.8,18494.99,18309.67,18383.8,876290],["2019-04-19",18383.8,18606.18,18346.73,18383.8,735850],["2019-04-22",18383.8,18457.92,18161.41,18235.54,432450],["2019-04-23",18235.54,18383.8,18161.41,18383.8,391300],["2019-04-24",18383.8,18680.31,18272.6,18383.8,594130],["2019-04-25",18383.8,18457.92,18124.35,18124.35,422970],["2019-04-26",18161.41,18235.54,17939.03,18124.35,572130],["2019-05-02",18087.28,18124.35,17976.09,18124.35,426390],["2019-05-03",18087.28,18087.28,17790.77,17790.77,368110],["2019-05-06",17753.71,17753.71,17271.87,17494.26,491720],["2019-05-07",17494.26,17568.38,17346.0,17420.13,444940],["2019-05-08",17383.06,17568.38,17308.94,17568.38,358860],["2019-05-09",17494.26,17642.51,17494.26,17642.51,276070],["2019-05-10",17605.45,17753.71,17568.38,17716.64,492200],["2019-05-13",17679.58,17753.71,17605.45,17753.71,322440],["2019-05-14",17420.13,17679.58,17420.13,17642.51,432310],["2019-05-15",17642.51,17679.58,16938.3,17049.49,1006130],["2019-05-16",17086.55,17308.94,17012.42,17234.81,844170],["2019-05-17",17234.81,17420.13,17123.62,17383.06,611330],["2019-05-20",17346.0,17420.13,17160.68,17383.06,278210],["2019-05-21",17383.06,17383.06,17197.74,17346.0,402520],["2019-05-22",17346.0,17383.06,17197.74,17308.94,930840],["2019-05-23",17271.87,17346.0,17123.62,17234.81,251350],["2019-05-24",17049.49,17123.62,16901.23,17049.49,262040],["2019-05-27",16975.36,17346.0,16901.23,17346.0,365390],["2019-05-28",17197.74,17383.06,17197.74,17308.94,194440],["2019-05-29",17271.87,17346.0,17012.42,17123.62,305920],["2019-05-30",17049.49,17346.0,17012.42,17234.81,359060],["2019-05-31",17234.81,17271.87,17086.55,17160.68,377750],["2019-06-03",17086.55,17123.62,16604.72,17123.62,465120],["2019-06-04",17049.49,17197.74,16975.36,17049.49,245970],["2019-06-05",16975.36,17197.74,16901.23,17123.62,264230],["2019-06-06",17049.49,17123.62,17049.49,17123.62,238920],["2019-06-07",17123.62,17679.58,16975.36,17642.51,736640],["2019-06-10",17642.51,17790.77,17197.74,17642.51,593910],["2019-06-11",17642.51,17642.51,17049.49,17494.26,652030],["2019-06-12",17494.26,17531.32,17049.49,17420.13,679910],["2019-06-13",17346.0,17420.13,17049.49,17420.13,949440],["2019-06-14",17346.0,17605.45,17049.49,17420.13,385150],["2019-06-17",17420.13,17420.13,17086.55,17383.06,321290],["2019-06-18",17383.06,17383.06,17049.49,17271.87,1225310],["2019-06-19",17271.87,17308.94,17049.49,17271.87,241420],["2019-06-20",17271.87,17271.87,17049.49,17271.87,446860],["2019-06-21",17271.87,17271.87,16975.36,17271.87,357810],["2019-06-24",17271.87,17271.87,16975.36,17049.49,274080],["2019-06-25",17049.49,17123.62,16827.1,17049.49,217350],["2019-06-26",17049.49,17420.13,16901.23,17308.94,629390],["2019-06-27",17308.94,17346.0,17086.55,17346.0,475900],["2019-06-28",17346.0,17346.0,17086.55,17346.0,736960],["2019-07-01",17346.0,17346.0,17123.62,17308.94,1447440],["2019-07-02",17308.94,17308.94,17123.62,17197.74,1996750],["2019-07-03",17197.74,17271.87,17123.62,17123.62,833800],["2019-07-04",17271.87,17308.94,17049.49,17049.49,437340],["2019-07-05",17049.49,17123.62,16938.3,17049.49,318480],["2019-07-08",17049.49,17197.74,16975.36,17049.49,596610],["2019-07-09",17049.49,17049.49,16938.3,17049.49,607430],["2019-07-10",17049.49,17494.26,16864.17,17420.13,633730],["2019-07-11",17420.13,17420.13,17271.87,17420.13,283770],["2019-07-12",17420.13,17420.13,17234.81,17234.81,786740],["2019-07-15",17234.81,17346.0,17197.74,17346.0,976170],["2019-07-16",17346.0,17346.0,17160.68,17197.74,406170],["2019-07-17",17123.62,17197.74,16938.3,17049.49,681150],["2019-07-18",17049.49,17049.49,16827.1,16975.36,640590],["2019-07-19",16975.36,17346.0,16975.36,17160.68,468900],["2019-07-22",17160.68,17346.0,17049.49,17346.0,315080],["2019-07-23",17346.0,17346.0,16901.23,17049.49,478950],["2019-07-24",17049.49,17049.49,16752.97,16901.23,446220],["2019-07-25",16864.17,16864.17,16530.59,16678.85,438400],["2019-07-26",16678.85,17049.49,16604.72,16975.36,2396110],["2019-07-29",16975.36,17123.62,16901.23,17123.62,576990],["2019-07-30",17049.49,17271.87,16827.1,17123.62,672040],["2019-07-31",17049.49,17049.49,16827.1,17049.49,3498700],["2019-08-01",16975.36,17160.68,16827.1,17160.68,542590],["2019-08-02",17123.62,17160.68,16790.04,17160.68,642670],["2019-08-05",17160.68,17197.74,16975.36,17160.68,2058350],["2019-08-06",17049.49,17123.62,16901.23,17123.62,1646770],["2019-08-07",17123.62,17197.74,16678.85,17049.49,494600],["2019-08-08",17049.49,17123.62,16790.04,17123.62,983900],["2019-08-09",17123.62,17123.62,16678.85,17049.49,689770],["2019-08-12",16901.23,17049.49,16752.97,16901.23,654050],["2019-08-13",16901.23,17049.49,16827.1,17012.42,454550],["2019-08-14",17012.42,17012.42,16901.23,17012.42,345940],["2019-08-15",16901.23,17012.42,16752.97,17012.42,439140],["2019-08-16",16975.36,17790.77,16827.1,17568.38,1094660],["2019-08-19",17568.38,17790.77,17197.74,17790.77,493860],["2019-08-20",17716.64,18161.41,17605.45,17939.03,1253680],["2019-08-21",17864.9,18013.15,17605.45,17679.58,3028410],["2019-08-22",17642.51,17679.58,17234.81,17420.13,2372920],["2019-08-23",17420.13,17420.13,16975.36,17086.55,841620],["2019-08-26",17049.49,17716.64,16827.1,17716.64,5001120],["2019-08-27",17716.64,18013.15,17605.45,17716.64,1027170],["2019-08-28",17568.38,17827.83,17271.87,17383.06,2802930],["2019-08-29",17383.06,17383.06,16975.36,17049.49,1283150],["2019-08-30",17049.49,17568.38,16975.36,17568.38,641380],["2019-09-03",17494.26,17568.38,16975.36,17049.49,627490],["2019-09-04",17049.49,17197.74,16678.85,16715.91,3905160],["2019-09-05",16715.91,17197.74,16678.85,17197.74,667780],["2019-09-06",17123.62,17346.0,16975.36,17346.0,627880],["2019-09-09",17271.87,17346.0,17012.42,17346.0,1080380],["2019-09-10",17271.87,17271.87,16752.97,17271.87,541730],["2019-09-11",17123.62,17123.62,16752.97,16752.97,585460],["2019-09-12",16752.97,17049.49,16530.59,17049.49,801200],["2019-09-13",16901.23,16901.23,16641.78,16678.85,510590],["2019-09-16",16678.85,16790.04,16530.59,16678.85,1102260],["2019-09-17",16678.85,17049.49,16641.78,16975.36,864720],["2019-09-18",16901.23,17012.42,16567.65,16641.78,845040],["2019-09-19",16641.78,16901.23,16530.59,16901.23,897680],["2019-09-20",16864.17,17790.77,16864.17,17790.77,2181400],["2019-09-23",17864.9,18087.28,17642.51,17716.64,2070220],["2019-09-24",17716.64,17864.9,17568.38,17864.9,673250],["2019-09-25",17864.9,17864.9,17568.38,17716.64,1116990],["2019-09-26",17716.64,17827.83,17568.38,17753.71,1148450],["2019-09-27",17790.77,18087.28,17753.71,18087.28,2048270],["2019-09-30",18161.41,18309.67,18013.15,18161.41,2230370],["2019-10-01",18161.41,18235.54,18013.15,18124.35,2148010],["2019-10-02",18124.35,18198.47,17864.9,18087.28,1096310],["2019-10-03",18013.15,18606.18,17939.03,18606.18,3381580],["2019-10-04",18606.18,18828.56,18532.05,18569.12,1863710],["2019-10-07",18532.05,18606.18,18272.6,18272.6,910230],["2019-10-08",18272.6,18309.67,18013.15,18309.67,1550700],["2019-10-09",18309.67,18383.8,17864.9,18309.67,1289950],["2019-10-10",18013.15,18309.67,17716.64,18272.6,1090040],["2019-10-11",17939.03,18457.92,17790.77,18272.6,955650],["2019-10-14",18235.54,18309.67,17901.96,18161.41,913220],["2019-10-15",18087.28,18383.8,18013.15,18383.8,915010],["2019-10-16",18383.8,18457.92,18013.15,18309.67,912180],["2019-10-17",18235.54,19125.08,18013.15,18976.82,1567740],["2019-10-18",18976.82,19162.14,18643.24,18939.76,2255610],["2019-10-21",18939.76,19050.95,18606.18,18939.76,492710],["2019-10-22",18902.69,18902.69,17864.9,18235.54,2892960],["2019-10-23",18235.54,18309.67,17976.09,18050.22,3108810],["2019-10-24",18050.22,18532.05,17976.09,18235.54,1860200],["2019-10-25",18161.41,18235.54,17976.09,18235.54,585250],["2019-10-28",18235.54,18309.67,17939.03,17939.03,655790],["2019-10-29",17790.77,18087.28,17716.64,18013.15,677760],["2019-10-30",18013.15,18680.31,17939.03,18680.31,1535550],["2019-10-31",18680.31,18680.31,18235.54,18532.05,1121950],["2019-11-01",18532.05,18606.18,18161.41,18532.05,1263610],["2019-11-04",18457.92,18457.92,18087.28,18383.8,576550],["2019-11-05",18235.54,18383.8,18124.35,18383.8,1198800],["2019-11-06",18309.67,18457.92,18087.28,18457.92,1477210],["2019-11-07",18383.8,18457.92,18272.6,18383.8,2088460],["2019-11-08",18383.8,18457.92,18161.41,18457.92,823580],["2019-11-11",18457.92,18457.92,18161.41,18457.92,264270],["2019-11-12",18383.8,18457.92,17642.51,17790.77,484610],["2019-11-13",17716.64,18013.15,17271.87,17790.77,715800],["2019-11-14",17642.51,18161.41,17531.32,18161.41,721650],["2019-11-15",18013.15,18013.15,17494.26,17790.77,474050],["2019-11-18",17716.64,17790.77,17531.32,17642.51,318130],["2019-11-19",17568.38,17568.38,17197.74,17197.74,223990],["2019-11-20",17197.74,17420.13,17197.74,17420.13,533880],["2019-11-21",17271.87,17420.13,17197.74,17420.13,302170],["2019-11-22",17420.13,17457.19,17049.49,17049.49,275550],["2019-11-25",17049.49,17420.13,17049.49,17420.13,286540],["2019-11-26",17346.0,17420.13,16938.3,17049.49,281920],["2019-11-27",16975.36,17049.49,16827.1,16975.36,1731050],["2019-11-28",16975.36,16975.36,16678.85,16752.97,256130],["2019-11-29",16752.97,16901.23,16530.59,16901.23,283900],["2019-12-02",16752.97,16752.97,16234.08,16530.59,286130],["2019-12-03",16456.46,16604.72,16271.14,16456.46,280330],["2019-12-04",16419.4,16530.59,16159.95,16530.59,333000],["2019-12-05",16456.46,16530.59,16159.95,16308.21,304280],["2019-12-06",16234.08,16419.4,16122.88,16419.4,316880],["2019-12-09",16308.21,16530.59,16122.88,16530.59,334130],["2019-12-10",16382.33,16604.72,16159.95,16308.21,323010],["2019-12-11",16308.21,16308.21,16011.69,16308.21,308960],["2019-12-12",16159.95,16308.21,16085.82,16308.21,1742380],["2019-12-13",16234.08,16308.21,16085.82,16308.21,328290],["2019-12-16",16234.08,16456.46,16085.82,16308.21,353720],["2019-12-17",16234.08,16456.46,16085.82,16456.46,680380],["2019-12-18",16308.21,16308.21,16159.95,16234.08,297290],["2019-12-19",16159.95,16159.95,16011.69,16159.95,305400],["2019-12-20",16085.82,16159.95,15937.56,16159.95,338970],["2019-12-23",16085.82,16159.95,15863.44,16159.95,323460],["2019-12-24",16011.69,16011.69,15789.31,15789.31,322540],["2019-12-25",15715.18,15752.24,15344.54,15603.99,315580],["2019-12-26",15492.8,15492.8,14825.64,15122.15,338820],["2019-12-27",15048.03,16159.95,14455.0,16159.95,365870],["2019-12-30",16234.08,16975.36,15863.44,16975.36,975900],["2019-12-31",16901.23,16975.36,16382.33,16975.36,914860],["2020-01-02",16901.23,17346.0,16308.21,17197.74,616790],["2020-01-03",17049.49,17049.49,16567.65,16901.23,429140],["2020-01-06",16752.97,16901.23,16159.95,16678.85,355170],["2020-01-07",16530.59,16530.59,15937.56,16085.82,353620],["2020-01-08",16011.69,16234.08,15492.8,16234.08,389040],["2020-01-09",16011.69,16085.82,15418.67,16085.82,308350],["2020-01-10",15937.56,15937.56,15566.92,15789.31,722490],["2020-01-13",15641.05,16234.08,15566.92,16011.69,507870],["2020-01-14",15863.44,15937.56,15492.8,15863.44,3415970],["2020-01-15",15789.31,15863.44,15344.54,15863.44,797490],["2020-01-16",15715.18,15752.24,15418.67,15715.18,410700],["2020-01-17",15641.05,15789.31,15344.54,15678.12,303570],["2020-01-20",15492.8,16234.08,15270.41,16234.08,368980],["2020-01-21",16085.82,16271.14,15715.18,16234.08,319720],["2020-01-22",16085.82,16975.36,15863.44,16975.36,575270],["2020-01-30",16827.1,16975.36,16604.72,16752.97,331440],["2020-01-31",16604.72,16752.97,16085.82,16085.82,381800],["2020-02-03",15863.44,15863.44,15344.54,15566.92,328380],["2020-02-04",14603.26,16159.95,14603.26,15566.92,765820],["2020-02-05",14862.71,15529.86,14492.06,14492.06,857400],["2020-02-06",14492.06,15418.67,13491.33,15418.67,200340],["2020-02-07",15344.54,15937.56,14973.9,15715.18,55640],["2020-02-10",15122.15,16456.46,14899.77,16456.46,636400],["2020-02-11",16011.69,16308.21,15492.8,16308.21,112570],["2020-02-12",16085.82,16234.08,15863.44,16234.08,204080],["2020-02-13",16308.21,16382.33,16085.82,16382.33,291370],["2020-02-14",16382.33,16530.59,16085.82,16530.59,277010],["2020-02-17",16530.59,16678.85,15863.44,16567.65,75150],["2020-02-18",16048.76,17049.49,16048.76,16790.04,109240],["2020-02-19",16827.1,16827.1,16308.21,16308.21,643050],["2020-02-20",16308.21,16604.72,16234.08,16456.46,289430],["2020-02-21",16456.46,16678.85,16159.95,16678.85,537720],["2020-02-24",16975.36,16975.36,15937.56,16456.46,48260],["2020-02-25",16456.46,16456.46,16271.14,16456.46,785300],["2020-02-26",16530.59,16604.72,16382.33,16382.33,40700],["2020-02-27",16308.21,16382.33,16308.21,16382.33,1147660],["2020-02-28",15937.56,16382.33,15937.56,16308.21,386580],["2020-03-02",16271.14,16345.27,16271.14,16308.21,112880],["2020-03-03",15641.05,16271.14,15344.54,16234.08,122320],["2020-03-04",16234.08,16308.21,16197.01,16234.08,657550],["2020-03-05",16234.08,16234.08,16197.01,16234.08,135520],["2020-03-06",16159.95,16308.21,16085.82,16308.21,133570],["2020-03-09",16159.95,16271.14,15418.67,16271.14,2112080],["2020-03-10",16271.14,16308.21,16234.08,16271.14,156150],["2020-03-11",16271.14,16271.14,16159.95,16197.01,1719150],["2020-03-12",16159.95,16159.95,15492.8,15937.56,279400],["2020-03-13",14973.9,15566.92,14825.64,15566.92,37640],["2020-03-16",15566.92,16234.08,14899.77,16122.88,483680],["2020-03-17",15085.09,16159.95,15085.09,16159.95,1327830],["2020-03-18",15196.28,16159.95,15196.28,16159.95,617130],["2020-03-19",15566.92,16085.82,15566.92,16085.82,229310],["2020-03-20",15937.56,16085.82,15196.28,16085.82,409030],["2020-03-23",15937.56,16234.08,14973.9,15937.56,333310],["2020-03-24",14936.83,15937.56,14936.83,15789.31,308130],["2020-03-25",15789.31,16308.21,15566.92,16122.88,32480],["2020-03-26",15789.31,16122.88,15789.31,15937.56,705440],["2020-03-27",15641.05,15900.5,14825.64,15900.5,189370],["2020-03-30",15863.44,15900.5,14899.77,15566.92,89660],["2020-03-31",15789.31,15789.31,14677.38,15715.18,112740],["2020-04-01",15566.92,15937.56,14640.32,15900.5,188470],["2020-04-03",15789.31,15826.37,14788.58,15789.31,243060],["2020-04-06",15641.05,15789.31,14714.45,15789.31,751110],["2020-04-07",15529.86,15715.18,15270.41,15641.05,1004990],["2020-04-08",15641.05,15641.05,14566.19,14566.19,259760],["2020-04-09",14566.19,14899.77,13713.72,14751.51,28750],["2020-04-10",14677.38,14677.38,14084.36,14232.62,263180],["2020-04-13",14158.49,15122.15,13343.08,14306.74,122220],["2020-04-14",13861.97,14232.62,13565.46,14158.49,552980],["2020-04-15",14084.36,14380.87,14047.3,14158.49,547450],["2020-04-16",14158.49,14973.9,14010.23,14603.26,1475210],["2020-04-17",14455.0,14603.26,14455.0,14455.0,553730],["2020-04-20",14455.0,14677.38,14084.36,14455.0,340690],["2020-04-21",14455.0,14603.26,14158.49,14380.87,841820],["2020-04-22",14343.81,14380.87,14084.36,14306.74,441820],["2020-04-23",14306.74,14492.06,14084.36,14306.74,27490],["2020-04-24",14306.74,14380.87,14158.49,14306.74,191910],["2020-04-27",14158.49,14306.74,13787.85,14084.36,58640],["2020-04-28",14084.36,14195.55,14010.23,14084.36,11500],["2020-04-29",14084.36,14084.36,13824.91,14084.36,63940],["2020-05-04",14010.23,14195.55,13268.95,14084.36,33350],["2020-05-05",14084.36,14195.55,14010.23,14084.36,521260],["2020-05-06",14232.62,15048.03,14232.62,14603.26,753550],["2020-05-07",14603.26,15603.99,14566.19,14640.32,588410],["2020-05-08",14677.38,15196.28,14603.26,14677.38,529320],["2020-05-11",14232.62,14603.26,14010.23,14084.36,452560],["2020-05-12",14084.36,15048.03,14084.36,15048.03,1441280],["2020-05-13",14825.64,15492.8,14714.45,14825.64,1013450],["2020-05-14",14603.26,14603.26,14306.74,14417.94,681940],["2020-05-15",14417.94,14529.13,14084.36,14455.0,1553140],["2020-05-18",14306.74,14417.94,14084.36,14084.36,1027090],["2020-05-19",14306.74,14380.87,13973.17,14084.36,646530],["2020-05-20",14084.36,14084.36,13936.1,14084.36,511990],["2020-05-21",14010.23,14084.36,13899.04,14010.23,589720],["2020-05-22",13899.04,14677.38,13639.59,14084.36,3762890],["2020-05-25",14306.74,14380.87,14010.23,14047.3,2205060],["2020-05-26",14010.23,14084.36,13936.1,13973.17,1053650],["2020-05-27",14047.3,14306.74,13861.97,14121.42,1060230],["2020-05-28",14084.36,14121.42,13861.97,14010.23,444770],["2020-05-29",14010.23,14047.3,13713.72,13936.1,1798500],["2020-06-01",13899.04,14010.23,13713.72,13936.1,3364500],["2020-06-02",14455.0,14455.0,14084.36,14084.36,1884230],["2020-06-03",14084.36,14529.13,14084.36,14380.87,1755810],["2020-06-04",14380.87,14529.13,14306.74,14380.87,1025910],["2020-06-05",14380.87,14417.94,14158.49,14232.62,769920],["2020-06-08",14232.62,14417.94,14232.62,14232.62,1830000],["2020-06-09",14306.74,15196.28,14232.62,14788.58,2791800],["2020-06-10",14751.51,14788.58,14529.13,14714.45,1237090],["2020-06-11",14677.38,14973.9,14084.36,14084.36,1950770],["2020-06-12",13787.85,13973.17,13565.46,13936.1,1335530],["2020-06-15",13936.1,14121.42,13417.21,13417.21,1240650],["2020-06-16",13639.59,13861.97,13565.46,13861.97,807650],["2020-06-17",13861.97,14195.55,13750.78,14010.23,1022740],["2020-06-18",14089.38,14168.54,13851.92,14089.38,633290],["2020-06-19",13931.08,14089.38,13614.46,13693.62,934040],["2020-06-22",13733.19,14010.23,13614.46,13654.04,308190],["2020-06-23",13772.77,13851.92,13337.42,13456.15,531830],["2020-06-24",13377.0,13654.04,13020.81,13060.38,868470],["2020-06-25",12743.77,12981.23,12348.0,12664.62,653310],["2020-06-26",12862.5,13060.38,12110.54,12268.85,718390],["2020-06-29",11912.65,11952.23,11437.73,11437.73,979360],["2020-06-30",11437.73,11833.5,10962.81,11477.31,711410],["2020-07-01",11239.85,12110.54,11239.85,11991.81,1349470],["2020-07-02",11952.23,12150.12,11556.46,11556.46,299450],["2020-07-03",11556.46,11793.92,11516.88,11635.62,159940],["2020-07-06",11833.5,11833.5,11477.31,11635.62,396710],["2020-07-07",11635.62,11754.35,11319.0,11556.46,442740],["2020-07-08",11556.46,11556.46,11358.58,11556.46,1420250],["2020-07-09",11437.73,11952.23,11437.73,11833.5,2589430],["2020-07-10",11793.92,11833.5,11596.04,11793.92,2314820],["2020-07-13",11833.5,11873.08,11635.62,11754.35,486260],["2020-07-14",11635.62,11754.35,11437.73,11596.04,1622800],["2020-07-15",11714.77,11714.77,11437.73,11635.62,3288100],["2020-07-16",11675.19,11675.19,11556.46,11635.62,367760],["2020-07-17",11596.04,11675.19,11477.31,11477.31,1041890],["2020-07-20",11556.46,11556.46,11160.69,11160.69,1208110],["2020-07-21",11319.0,11319.0,10923.23,11239.85,477890],["2020-07-22",11239.85,11239.85,10962.81,11160.69,230340],["2020-07-23",11160.69,11160.69,10764.92,10764.92,507850],["2020-07-24",10764.92,11319.0,10052.54,10764.92,899570],["2020-07-27",10052.54,10567.04,10012.96,10012.96,461620],["2020-07-28",10012.96,10329.58,9933.81,10210.85,337530],["2020-07-29",10131.69,10131.69,9498.46,9498.46,544040],["2020-07-30",9498.46,9656.77,9142.27,9261.0,270770],["2020-07-31",9261.0,9261.0,8627.77,8786.08,1076920],["2020-08-03",8706.92,9379.73,8706.92,9379.73,546960],["2020-08-04",9854.65,9854.65,9617.19,9696.35,955480],["2020-08-05",9656.77,9775.5,9498.46,9735.92,635530],["2020-08-06",9656.77,9656.77,9458.88,9538.04,477340],["2020-08-07",9656.77,9894.23,9498.46,9815.08,1908790],["2020-08-10",10131.69,10487.88,9973.38,10487.88,629030],["2020-08-11",11081.54,11081.54,10527.46,10527.46,1287410],["2020-08-12",10527.46,10606.62,10171.27,10369.15,1986580],["2020-08-13",10329.58,10527.46,10250.42,10369.15,925550],["2020-08-14",10527.46,10844.08,10290.0,10646.19,1168410],["2020-08-17",10606.62,10646.19,10448.31,10606.62,1704230],["2020-08-18",10804.5,10804.5,10567.04,10606.62,560020],["2020-08-19",10606.62,10646.19,10290.0,10290.0,550890],["2020-08-20",10369.15,10527.46,10131.69,10131.69,1529600],["2020-08-21",10290.0,10290.0,10092.12,10210.85,415890],["2020-08-24",10448.31,10448.31,10329.58,10329.58,368120],["2020-08-25",10448.31,10487.88,10329.58,10329.58,1945400],["2020-08-26",10369.15,10448.31,10290.0,10408.73,382770],["2020-08-27",10369.15,11121.12,10369.15,11121.12,1076430],["2020-08-28",11477.31,11754.35,11239.85,11319.0,1638980],["2020-08-31",11279.42,11437.73,11002.38,11160.69,1735600],["2020-09-01",10962.81,11200.27,10923.23,11081.54,1201630],["2020-09-03",11319.0,11398.15,10962.81,11002.38,1002680],["2020-09-04",10844.08,10923.23,10764.92,10923.23,554930],["2020-09-07",10923.23,11358.58,10804.5,11081.54,1784830],["2020-09-08",11200.27,11516.88,11160.69,11358.58,1789430],["2020-09-09",11160.69,11437.73,11121.12,11437.73,1097790],["2020-09-10",11477.31,11754.35,11477.31,11596.04,757270],["2020-09-11",11596.04,11754.35,11556.46,11596.04,2662870],["2020-09-14",11675.19,12070.96,11477.31,11833.5,2313980],["2020-09-15",11952.23,11952.23,11477.31,11714.77,468870],["2020-09-16",11714.77,11754.35,11477.31,11635.62,598660],["2020-09-17",11714.77,11754.35,11516.88,11635.62,514650],["2020-09-18",11596.04,11635.62,11516.88,11556.46,348330],["2020-09-21",11556.46,11714.77,11477.31,11675.19,859450],["2020-09-22",11675.19,11833.5,11596.04,11596.04,561500],["2020-09-23",11714.77,11714.77,11516.88,11675.19,329900],["2020-09-24",11675.19,11714.77,11477.31,11556.46,358160],["2020-09-25",11635.62,11635.62,11160.69,11556.46,737290],["2020-09-28",11596.04,11596.04,11279.42,11279.42,885290],["2020-09-29",11279.42,11437.73,11081.54,11160.69,649570],["2020-09-30",11121.12,11239.85,10844.08,11081.54,435680],["2020-10-01",11041.96,11200.27,11002.38,11121.12,1526400],["2020-10-02",11160.69,11477.31,10923.23,11239.85,562580],["2020-10-05",11239.85,11596.04,11239.85,11437.73,1041180],["2020-10-06",11477.31,11477.31,11160.69,11437.73,1583380],["2020-10-07",11437.73,11477.31,11279.42,11437.73,809660],["2020-10-08",11437.73,11477.31,11121.12,11319.0,532620],["2020-10-09",11319.0,11437.73,11239.85,11319.0,1616490],["2020-10-12",11437.73,11516.88,11081.54,11081.54,334890],["2020-10-13",11279.42,11279.42,11081.54,11081.54,295460],["2020-10-14",11081.54,11200.27,10962.81,11002.38,1440710],["2020-10-15",11081.54,11081.54,10646.19,10844.08,430300],["2020-10-16",10844.08,10844.08,10250.42,10646.19,859980],["2020-10-19",10646.19,10804.5,10487.88,10567.04,1442710],["2020-10-20",10527.46,10606.62,10290.0,10448.31,449630],["2020-10-21",10527.46,10567.04,10131.69,10290.0,1121540],["2020-10-22",10369.15,10487.88,10250.42,10290.0,1721920],["2020-10-23",10369.15,10408.73,10250.42,10369.15,184420],["2020-10-26",10487.88,10487.88,10131.69,10250.42,341210],["2020-10-27",10210.85,10290.0,9696.35,9973.38,397480],["2020-10-28",9973.38,9973.38,9498.46,9973.38,438170],["2020-10-29",9815.08,9973.38,9617.19,9973.38,298940],["2020-10-30",9933.81,10131.69,9854.65,9973.38,229580],["2020-11-02",10131.69,10210.85,9973.38,10131.69,116970],["2020-11-03",10171.27,10210.85,9973.38,10171.27,80340],["2020-11-04",10210.85,10210.85,10052.54,10210.85,257820],["2020-11-05",10210.85,10210.85,10052.54,10131.69,301200],["2020-11-06",10052.54,10210.85,9894.23,9973.38,305170],["2020-11-09",9973.38,10131.69,9933.81,10012.96,150370],["2020-11-10",10131.69,10131.69,9894.23,9894.23,376590],["2020-11-11",9973.38,10052.54,9854.65,9973.38,361890],["2020-11-12",9973.38,10012.96,9894.23,9894.23,350680],["2020-11-13",9854.65,9973.38,9815.08,9894.23,374650],["2020-11-16",9854.65,10012.96,9815.08,9894.23,180670],["2020-11-17",9775.5,9933.81,9735.92,9894.23,360610],["2020-11-18",9854.65,9894.23,9775.5,9894.23,470900],["2020-11-19",9973.38,10567.04,9894.23,10567.04,298090],["2020-11-20",11279.42,11279.42,10764.92,10764.92,1641070],["2020-11-23",10764.92,11081.54,10764.92,10883.65,1029710],["2020-11-24",10923.23,11081.54,10685.77,10923.23,496720],["2020-11-25",11002.38,11041.96,10764.92,10804.5,563970],["2020-11-26",10844.08,11319.0,10685.77,11279.42,928230],["2020-11-27",11319.0,11319.0,11160.69,11160.69,441020],["2020-11-30",11200.27,11200.27,11121.12,11121.12,323830],["2020-12-01",10844.08,11121.12,10844.08,11002.38,2531100],["2020-12-02",11081.54,11200.27,11041.96,11121.12,1131820],["2020-12-03",11121.12,11754.35,11121.12,11675.19,696950],["2020-12-04",11754.35,12031.38,11635.62,11793.92,2077520],["2020-12-07",11991.81,12031.38,11833.5,11952.23,1394060],["2020-12-08",12031.38,12506.31,12031.38,12308.42,1522870],["2020-12-09",12437.08,12608.63,12308.42,12351.31,922900],["2020-12-10",12179.76,12437.08,11750.9,12008.22,846630],["2020-12-11",11793.79,12351.31,11579.35,12008.22,853060],["2020-12-14",12008.22,12351.31,12008.22,12093.99,1287470],["2020-12-15",12179.76,12522.86,12008.22,12179.76,737440],["2020-12-16",12351.31,12351.31,12051.1,12222.65,907360],["2020-12-17",12308.42,12308.42,12008.22,12093.99,666370],["2020-12-18",12093.99,12222.65,12051.1,12179.76,892280],["2020-12-21",12351.31,12351.31,12093.99,12093.99,670080],["2020-12-22",12179.76,12908.83,12051.1,12908.83,2379070],["2020-12-23",13380.59,13552.13,13037.49,13080.38,1090240],["2020-12-24",13123.27,13294.81,12308.42,12608.63,557620],["2020-12-25",12522.86,13209.04,12265.54,13037.49,1760060],["2020-12-28",13209.04,13552.13,13037.49,13123.27,1962570],["2020-12-29",13080.38,13637.9,13037.49,13423.47,665030],["2020-12-30",13466.36,13466.36,12994.61,13037.49,640780],["2020-12-31",13209.04,13294.81,13080.38,13294.81,339150],["2021-01-04",13294.81,13938.11,13294.81,13723.68,946400],["2021-01-05",13680.79,14023.88,13637.9,13895.22,577600],["2021-01-06",14066.77,14066.77,13637.9,13637.9,648300],["2021-01-07",13723.68,13809.45,13423.47,13637.9,2435000],["2021-01-08",13723.68,13938.11,13595.02,13895.22,1589300],["2021-01-11",13981.0,14066.77,13766.56,13895.22,489100],["2021-01-12",13852.34,14324.09,13723.68,14152.54,943300],["2021-01-13",14795.84,14838.73,13852.34,14066.77,2302100],["2021-01-14",14066.77,14495.63,13809.45,14066.77,2541700],["2021-01-15",14066.77,14195.43,13852.34,13852.34,837500],["2021-01-18",13852.34,13981.0,13809.45,13809.45,752700],["2021-01-19",13895.22,14581.41,12908.83,13637.9,2232900],["2021-01-20",13552.13,13637.9,12865.95,13509.24,414400],["2021-01-21",13766.56,13895.22,13380.59,13766.56,705200],["2021-01-22",13766.56,14109.66,13509.24,13809.45,418300],["2021-01-25",13552.13,13938.11,13552.13,13723.68,1697000],["2021-01-26",13723.68,13723.68,13037.49,13294.81,794200],["2021-01-27",12951.72,13294.81,12651.52,12951.72,632700],["2021-01-28",12179.76,12522.86,12051.1,12051.1,1686000],["2021-01-29",11322.03,12437.08,11322.03,12179.76,425800],["2021-02-01",11836.67,12780.17,11493.58,11622.24,456300],["2021-02-02",11708.01,11922.44,11236.26,11922.44,1007900],["2021-02-03",11965.33,12437.08,11879.56,12265.54,861000],["2021-02-04",12265.54,12780.17,12179.76,12522.86,966500],["2021-02-05",12351.31,12951.72,12351.31,12608.63,146300],["2021-02-08",12694.4,12694.4,11922.44,12479.97,586600],["2021-02-09",12308.42,12522.86,12093.99,12522.86,386500],["2021-02-17",12522.86,12865.95,12522.86,12780.17,382100],["2021-02-18",12694.4,12865.95,12608.63,12608.63,433200],["2021-02-19",12522.86,12865.95,12265.54,12437.08,376900],["2021-02-22",12651.52,12780.17,12608.63,12780.17,965100],["2021-02-23",12780.17,13380.59,12780.17,13294.81,1264200],["2021-02-24",13509.24,13680.79,12908.83,13209.04,702900],["2021-02-25",13380.59,13466.36,12865.95,13209.04,303900],["2021-02-26",12865.95,13123.27,12780.17,12865.95,866600],["2021-03-01",13037.49,13123.27,12179.76,12823.06,1177700],["2021-03-02",12865.95,13123.27,12780.17,12994.61,610400],["2021-03-03",13123.27,13209.04,12994.61,13080.38,1568700],["2021-03-04",13123.27,13294.81,12522.86,12694.4,743200],["2021-03-05",12737.29,12908.83,12608.63,12865.95,875700],["2021-03-08",13037.49,13766.56,13037.49,13766.56,2165000],["2021-03-09",13766.56,14195.43,13552.13,13766.56,1567300],["2021-03-10",14152.54,14710.07,13637.9,14710.07,2477000],["2021-03-11",14838.73,15010.27,14495.63,14667.18,1480800],["2021-03-12",14667.18,15010.27,14409.86,14409.86,2306600],["2021-03-15",14495.63,15396.25,14409.86,15396.25,2747700],["2021-03-16",15696.46,15868.0,15267.59,15524.91,1716000],["2021-03-17",15524.91,15653.57,15181.82,15396.25,1470800],["2021-03-18",15567.8,15567.8,15138.93,15224.7,1271100],["2021-03-19",15224.7,16253.98,15224.7,16253.98,2046700],["2021-03-22",16253.98,17154.6,16253.98,16725.73,2065800],["2021-03-23",16725.73,16768.62,15696.46,15868.0,1479100],["2021-03-24",15439.14,16211.09,15267.59,15868.0,1064500],["2021-03-25",15953.78,16554.19,15696.46,15782.23,1442400],["2021-03-26",15696.46,16125.32,15010.27,15782.23,814000],["2021-03-29",15953.78,16296.87,15782.23,16296.87,1519000],["2021-03-30",16296.87,16897.28,16211.09,16296.87,1101700],["2021-03-31",16511.3,16639.96,16082.43,16296.87,495200],["2021-04-01",16125.32,16382.64,15782.23,15910.89,1956600],["2021-04-02",16168.21,16168.21,15439.14,15439.14,984300],["2021-04-05",15439.14,15782.23,15396.25,15439.14,963400],["2021-04-06",15439.14,16125.32,15439.14,15696.46,1380400],["2021-04-07",15696.46,16125.32,15696.46,15782.23,652600],["2021-04-08",15782.23,16039.55,15739.34,15782.23,457100],["2021-04-09",15782.23,16125.32,15610.68,15739.34,838900],["2021-04-12",15782.23,15868.0,15524.91,15524.91,803800],["2021-04-13",15610.68,15653.57,14581.41,14581.41,1034400],["2021-04-14",14581.41,15567.8,14581.41,15567.8,1762500],["2021-04-15",15782.23,15782.23,14838.73,15138.93,1650800],["2021-04-16",15053.16,15310.48,14409.86,14667.18,610000],["2021-04-19",14667.18,15096.05,14324.09,14710.07,614000],["2021-04-20",14710.07,14924.5,14324.09,14324.09,600300],["2021-04-22",14324.09,14366.97,13466.36,13552.13,2371500],["2021-04-23",13423.47,13680.79,13123.27,13466.36,1399500],["2021-04-26",13809.45,13981.0,13466.36,13852.34,1074800],["2021-04-27",13895.22,13895.22,13552.13,13723.68,1089100],["2021-04-28",13723.68,14023.88,13595.02,13723.68,820800],["2021-04-29",13680.79,14409.86,13680.79,13723.68,404900],["2021-05-04",13466.36,14495.63,13294.81,14238.32,1406810],["2021-05-05",14409.86,14710.07,14238.32,14281.2,1855800],["2021-05-06",14152.54,14409.86,14023.88,14023.88,381000],["2021-05-07",14195.43,14195.43,13637.9,13809.45,1998200],["2021-05-10",13637.9,13809.45,13423.47,13552.13,710500],["2021-05-11",13637.9,13938.11,13552.13,13595.02,403700],["2021-05-12",13595.02,13895.22,13595.02,13852.34,900200],["2021-05-13",13809.45,14023.88,13552.13,13552.13,897900],["2021-05-14",13809.45,13809.45,13380.59,13380.59,650100],["2021-05-17",13466.36,13552.13,12994.61,13080.38,921700],["2021-05-18",13080.38,13123.27,12608.63,12865.95,1299500],["2021-05-19",12694.4,12780.17,12351.31,12394.2,1418900],["2021-05-20",12222.65,12522.86,11879.56,11965.33,747000],["2021-05-21",12008.22,12608.63,12008.22,12008.22,699800],["2021-05-24",12008.22,12823.06,12008.22,12823.06,399900],["2021-05-25",13123.27,13251.93,12651.52,12908.83,635000],["2021-05-26",12994.61,12994.61,12437.08,12437.08,632400],["2021-05-27",12437.08,12780.17,12351.31,12351.31,602400],["2021-05-28",12351.31,12608.63,12136.88,12608.63,713800],["2021-05-31",12694.4,12694.4,12265.54,12694.4,362800],["2021-06-01",12608.63,12608.63,12351.31,12522.86,458100],["2021-06-02",12351.31,12737.29,12265.54,12437.08,546400],["2021-06-03",12694.4,13294.81,12694.4,13294.81,647300],["2021-06-04",13466.36,13466.36,13037.49,13209.04,440900],["2021-06-07",13294.81,13294.81,12694.4,12865.95,547500],["2021-06-08",12865.95,13123.27,12608.63,12737.29,867400],["2021-06-09",12780.17,12865.95,12437.08,12865.95,246500],["2021-06-10",12951.72,12994.61,12565.74,12608.63,593900],["2021-06-11",12608.63,12865.95,12608.63,12737.29,394400],["2021-06-14",12865.95,13294.81,12694.4,12823.06,2241400],["2021-06-15",13037.49,13166.15,12908.83,12951.72,765300],["2021-06-16",13123.27,13852.34,13037.49,13809.45,1968200],["2021-06-17",13723.68,14324.09,13552.13,14023.88,1008300],["2021-06-18",14023.88,14238.32,13852.34,13852.34,659400],["2021-06-21",13938.11,14324.09,13852.34,13895.22,1205000],["2021-06-22",14152.54,14324.09,13981.0,14066.77,1552700],["2021-06-23",14066.77,14366.97,13981.0,13981.0,777200],["2021-06-24",13981.0,14152.54,13294.81,13466.36,1123200],["2021-06-25",13466.36,13595.02,13337.7,13423.47,455300],["2021-06-28",13423.47,13680.79,13423.47,13423.47,298700],["2021-06-29",13723.68,13723.68,13294.81,13337.7,319900],["2021-06-30",13337.7,13466.36,13209.04,13209.04,441700],["2021-07-01",13251.93,13337.7,12951.72,13209.04,408400],["2021-07-02",13209.04,13209.04,12823.06,12951.72,561700],["2021-07-05",12951.72,12951.72,12437.08,12694.4,487600],["2021-07-06",12608.63,12865.95,12222.65,12479.97,640500],["2021-07-07",12308.42,12437.08,12008.22,12437.08,419300],["2021-07-08",12351.31,12823.06,12265.54,12823.06,348000],["2021-07-09",12608.63,12694.4,12265.54,12522.86,646900],["2021-07-12",12222.65,12351.31,11665.13,12008.22,644800],["2021-07-13",11708.01,12437.08,11708.01,12437.08,217700],["2021-07-14",12479.97,12479.97,11922.44,12351.31,618100],["2021-07-15",12179.76,12351.31,11922.44,12351.31,187400],["2021-07-16",12394.2,12394.2,12179.76,12179.76,778100],["2021-07-19",11922.44,12179.76,11579.35,11579.35,1574200],["2021-07-20",11450.69,12179.76,11407.81,12179.76,789900],["2021-07-21",12265.54,12265.54,11922.44,12008.22,110400],["2021-07-22",12179.76,12222.65,12008.22,12008.22,1035200],["2021-07-23",12008.22,12179.76,11965.33,12093.99,405500],["2021-07-26",11922.44,12179.76,11922.44,12136.88,282500],["2021-07-27",12179.76,12265.54,12093.99,12179.76,436500],["2021-07-28",12179.76,12179.76,11922.44,12093.99,1132100],["2021-07-29",12136.88,12179.76,12008.22,12093.99,1101000],["2021-07-30",12051.1,12479.97,12051.1,12179.76,832400],["2021-08-02",12051.1,12608.63,12051.1,12265.54,1410700],["2021-08-03",12179.76,12565.74,12179.76,12351.31,907900],["2021-08-04",12308.42,12394.2,12093.99,12308.42,585600],["2021-08-05",12308.42,12479.97,12136.88,12308.42,1989700],["2021-08-06",12351.31,12780.17,12351.31,12437.08,1203400],["2021-08-09",12479.97,13294.81,12479.97,13294.81,1378800],["2021-08-10",13552.13,13552.13,12865.95,13337.7,1325500],["2021-08-11",13294.81,13895.22,13166.15,13423.47,1344500],["2021-08-12",13466.36,14152.54,13123.27,14066.77,2133900],["2021-08-13",14066.77,14109.66,13637.9,13895.22,1219100],["2021-08-16",13981.0,14281.2,13809.45,14023.88,1141000],["2021-08-17",13938.11,14581.41,13809.45,14195.43,1419200],["2021-08-18",14023.88,14538.52,13809.45,13809.45,675800],["2021-08-19",13809.45,14409.86,13809.45,13938.11,1627300],["2021-08-20",13981.0,14195.43,13037.49,13123.27,1615100],["2021-08-23",13123.27,13294.81,12780.17,12780.17,891900],["2021-08-24",12780.17,12951.72,12437.08,12694.4,761100],["2021-08-25",12694.4,12865.95,12522.86,12780.17,559400],["2021-08-26",12823.06,13123.27,12780.17,13123.27,506200],["2021-08-27",13037.49,13637.9,12823.06,13637.9,756600],["2021-08-30",13809.45,14109.66,13723.68,13809.45,1194900],["2021-08-31",13809.45,14152.54,13637.9,13637.9,1055800],["2021-09-01",13680.79,14366.97,13637.9,14366.97,2130600],["2021-09-06",15010.27,15353.36,14881.61,15267.59,2292100],["2021-09-07",15010.27,15267.59,14581.41,14752.95,1594900],["2021-09-08",14752.95,15096.05,14495.63,14924.5,1615300],["2021-09-09",14924.5,15353.36,14924.5,15096.05,1307100],["2021-09-10",15353.36,15353.36,14967.39,14967.39,1903800],["2021-09-13",14924.5,14924.5,14324.09,14495.63,1349200],["2021-09-14",14495.63,14667.18,14281.2,14667.18,1509500],["2021-09-15",14581.41,15138.93,14495.63,15138.93,1819700],["2021-09-16",15224.7,15267.59,15010.27,15181.82,1697300],["2021-09-17",15545.45,15590.91,14909.09,14909.09,1041000],["2021-09-20",15000.0,15363.64,14545.45,14545.45,961700],["2021-09-21",14181.82,14454.55,13954.55,14227.27,1060400],["2021-09-22",14318.18,14727.27,14136.36,14636.36,1051700],["2021-09-23",14636.36,15181.82,14363.64,14363.64,1086800],["2021-09-24",14272.73,14545.45,13954.55,14181.82,810900],["2021-09-27",14045.45,14318.18,13636.36,13636.36,820100],["2021-09-28",13545.45,13909.09,13500.0,13863.64,1053100],["2021-09-29",13909.09,14454.55,13863.64,14409.09,742400],["2021-09-30",14545.45,14727.27,14454.55,14454.55,499300],["2021-10-01",14454.55,14500.0,14181.82,14181.82,336400],["2021-10-04",14181.82,14590.91,14181.82,14363.64,577200],["2021-10-05",14318.18,14909.09,14318.18,14772.73,3032000],["2021-10-06",14772.73,15272.73,14727.27,15090.91,2010700],["2021-10-07",15136.36,15863.64,15136.36,15500.0,2234900],["2021-10-08",15409.09,15818.18,15045.45,15045.45,1089100],["2021-10-11",15181.82,15181.82,14909.09,15000.0,998500],["2021-10-12",15000.0,15227.27,14818.18,15000.0,1207700],["2021-10-13",15227.27,15227.27,14954.55,15000.0,758000],["2021-10-14",15136.36,15636.36,15045.45,15272.73,1126400],["2021-10-15",15545.45,15545.45,15000.0,15090.91,818600],["2021-10-18",15090.91,15363.64,14727.27,14727.27,1432300],["2021-10-19",14727.27,15000.0,14590.91,14909.09,782900],["2021-10-20",14818.18,15636.36,14818.18,15363.64,1529200],["2021-10-21",15545.45,15545.45,15090.91,15363.64,682200],["2021-10-22",15363.64,16409.09,15363.64,16409.09,3762000],["2021-10-25",16818.18,17045.45,16545.45,16590.91,1509400],["2021-10-26",16090.91,16590.91,16090.91,16454.55,1087400],["2021-10-27",16545.45,17045.45,16363.64,16636.36,1976100],["2021-10-28",16636.36,17636.36,16363.64,17409.09,2654700],["2021-10-29",17818.18,17818.18,17227.27,17272.73,1801200],["2021-11-01",17272.73,17590.91,16909.09,17272.73,2277200],["2021-11-02",17090.91,17454.55,17090.91,17272.73,1724500],["2021-11-03",17500.0,17727.27,16090.91,16090.91,2419000],["2021-11-04",15909.09,16863.64,15818.18,16363.64,1428700],["2021-11-05",16409.09,16636.36,16181.82,16363.64,1064500],["2021-11-08",16545.45,17090.91,16454.55,16681.82,1241700],["2021-11-09",16818.18,17818.18,16681.82,17545.45,2098200],["2021-11-10",17727.27,17772.73,17454.55,17545.45,1946000],["2021-11-11",17636.36,18772.73,17636.36,18772.73,2891700],["2021-11-12",19545.45,19818.18,18818.18,19636.36,2168400],["2021-11-15",20000.0,20636.36,19363.64,20272.73,2394400],["2021-11-16",19636.36,20454.55,19590.91,19727.27,2620800],["2021-11-17",19727.27,19818.18,19181.82,19318.18,1571200],["2021-11-18",19363.64,20636.36,19363.64,20545.45,1618200],["2021-11-19",21000.0,21454.55,19136.36,20818.18,2348800],["2021-11-22",20727.27,20727.27,19363.64,19363.64,1619500],["2021-11-23",18181.82,19909.09,18181.82,19363.64,1592300],["2021-11-24",19636.36,20000.0,19272.73,19318.18,1047100],["2021-11-25",19363.64,20000.0,19136.36,19727.27,1025300],["2021-11-26",20000.0,20090.91,19090.91,19636.36,1598000],["2021-11-29",19090.91,21000.0,19090.91,21000.0,2239600],["2021-11-30",22454.55,22454.55,21090.91,21500.0,2327900],["2021-12-01",21363.64,21818.18,21090.91,21227.27,1075800],["2021-12-02",21181.82,22181.82,20954.55,21181.82,1147600],["2021-12-03",21181.82,21818.18,19818.18,19818.18,1869000],["2021-12-06",19909.09,20000.0,18454.55,18545.45,1443000],["2021-12-07",19090.91,19363.64,18545.45,19136.36,1093600],["2021-12-08",19181.82,19636.36,18909.09,18909.09,507900],["2021-12-09",19181.82,19636.36,18818.18,19272.73,568100],["2021-12-10",19545.45,20590.91,19545.45,20590.91,1481700],["2021-12-13",21909.09,22000.0,21454.55,21818.18,3238900],["2021-12-14",21818.18,22000.0,20954.55,21227.27,1834900],["2021-12-15",20909.09,21818.18,20636.36,20909.09,2345400],["2021-12-16",20727.27,21727.27,20636.36,21545.45,1208100],["2021-12-17",21727.27,23000.0,21545.45,22227.27,2986800],["2021-12-20",22909.09,23454.55,22727.27,22954.55,2501400],["2021-12-21",22909.09,23272.73,22818.18,22863.64,1224300],["2021-12-22",22681.82,24090.91,22636.36,23318.18,1928800],["2021-12-23",23318.18,23772.73,22000.0,22500.0,2036400],["2021-12-24",22636.36,23409.09,22000.0,22181.82,1648000],["2021-12-27",22727.27,22727.27,21954.55,22272.73,1104100],["2021-12-28",22318.18,23818.18,22318.18,23818.18,2993400],["2021-12-29",24545.45,25454.55,24090.91,25181.82,1868300],["2021-12-30",25000.0,25363.64,24363.64,24363.64,1310300],["2021-12-31",24363.64,25454.55,23863.64,24500.0,1449600],["2022-01-04",24500.0,25909.09,24454.55,25181.82,2191400],["2022-01-05",25636.36,25772.73,25000.0,25000.0,1765300],["2022-01-06",25272.73,25727.27,24454.55,24818.18,1366500],["2022-01-07",24909.09,25090.91,24545.45,24636.36,1796200],["2022-01-10",24636.36,25863.64,24090.91,24681.82,2590900],["2022-01-11",24909.09,26409.09,24681.82,26227.27,2512800],["2022-01-12",26000.0,27181.82,24454.55,25818.18,2725900],["2022-01-13",26181.82,26181.82,24045.45,24045.45,2206000],["2022-01-14",22363.64,24636.36,22363.64,23545.45,1354400],["2022-01-17",23545.45,24090.91,21909.09,21909.09,1997800],["2022-01-18",20727.27,21272.73,20409.09,20409.09,1806600],["2022-01-19",19500.0,20272.73,19136.36,19454.55,1658700],["2022-01-20",19318.18,20772.73,19272.73,20772.73,502100],["2022-01-21",21227.27,22181.82,21181.82,21636.36,1241500],["2022-01-24",21181.82,21363.64,20136.36,20136.36,1093900],["2022-01-25",20000.0,20863.64,19363.64,20590.91,600500],["2022-01-26",20909.09,20909.09,19181.82,19181.82,1128300],["2022-01-27",19181.82,19181.82,17863.64,18000.0,1193200],["2022-01-28",18000.0,18545.45,17045.45,18363.64,779800],["2022-02-07",18363.64,19636.36,18363.64,19636.36,626600],["2022-02-08",19227.27,19863.64,19090.91,19272.73,429200],["2022-02-09",18727.27,19636.36,18636.36,19500.0,679200],["2022-02-10",19545.45,19909.09,19136.36,19363.64,679500],["2022-02-11",19363.64,19454.55,19090.91,19272.73,395700],["2022-02-14",18772.73,20272.73,18363.64,19454.55,935700],["2022-02-15",19363.64,19727.27,18909.09,19318.18,395700],["2022-02-16",19545.45,20409.09,19454.55,20318.18,769100],["2022-02-17",20318.18,20500.0,20045.45,20090.91,512400],["2022-02-18",20000.0,20863.64,19818.18,20636.36,814600],["2022-02-21",20681.82,21545.45,20318.18,21409.09,1345300],["2022-02-22",21272.73,21272.73,20045.45,20545.45,1304700],["2022-02-23",20636.36,20863.64,20363.64,20545.45,648700],["2022-02-24",20318.18,20363.64,19136.36,19545.45,1642800],["2022-02-25",19545.45,20090.91,19545.45,19545.45,1028600],["2022-02-28",19545.45,20545.45,19181.82,20272.73,571600],["2022-03-01",20272.73,20863.64,19954.55,20000.0,870800],["2022-03-02",19818.18,20363.64,19636.36,19636.36,918400],["2022-03-03",19636.36,19954.55,19090.91,19727.27,846500],["2022-03-04",19818.18,20727.27,19818.18,20454.55,1217800],["2022-03-07",20545.45,20863.64,20272.73,20590.91,1099100],["2022-03-08",20454.55,21181.82,20136.36,20136.36,1828100],["2022-03-09",20227.27,20454.55,19590.91,20181.82,599500],["2022-03-10",20727.27,20727.27,20363.64,20545.45,491500],["2022-03-11",20500.0,21363.64,20272.73,20636.36,1481500],["2022-03-14",20636.36,21181.82,20454.55,21090.91,1435700],["2022-03-15",21090.91,22545.45,21090.91,22545.45,2449400],["2022-03-16",23000.0,23363.64,22090.91,22090.91,1350400],["2022-03-17",22181.82,22727.27,22045.45,22181.82,1084100],["2022-03-18",22181.82,22681.82,21818.18,22500.0,1671300],["2022-03-21",22772.73,23318.18,22454.55,22772.73,1369100],["2022-03-22",22909.09,23272.73,22363.64,22363.64,1570700],["2022-03-23",22045.45,22636.36,22000.0,22000.0,1185400],["2022-03-24",22000.0,22500.0,21636.36,22181.82,984100],["2022-03-25",22363.64,23181.82,22227.27,22681.82,1320300],["2022-03-28",22545.45,23909.09,22363.64,23363.64,2573700],["2022-03-29",23454.55,23727.27,23272.73,23363.64,1020600],["2022-03-30",23272.73,23818.18,22181.82,22454.55,1245500],["2022-03-31",22636.36,22818.18,21727.27,22000.0,967100],["2022-04-01",22136.36,22272.73,21363.64,22272.73,885900],["2022-04-04",22090.91,23181.82,22000.0,22363.64,1502000],["2022-04-05",22090.91,22863.64,22090.91,22590.91,1468600],["2022-04-06",22181.82,23454.55,22181.82,22818.18,1745200],["2022-04-07",23181.82,23181.82,22272.73,22272.73,1031600],["2022-04-08",22227.27,22363.64,21318.18,21318.18,996500],["2022-04-12",21318.18,21454.55,19863.64,19863.64,945700],["2022-04-13",19727.27,20727.27,19318.18,20727.27,695300],["2022-04-14",20727.27,20954.55,20454.55,20500.0,388000],["2022-04-15",20136.36,20545.45,19818.18,19954.55,646000],["2022-04-18",19545.45,19727.27,18590.91,18590.91,1331900],["2022-04-19",18909.09,18909.09,17318.18,17318.18,747400],["2022-04-20",16545.45,17181.82,16136.36,16136.36,785000],["2022-04-21",15181.82,16818.18,15045.45,15454.55,738300],["2022-04-22",15590.91,16136.36,14545.45,15227.27,504300],["2022-04-25",15227.27,15681.82,14181.82,14181.82,682200],["2022-04-26",13681.82,14818.18,13272.73,14818.18,621600],["2022-04-27",14636.36,15090.91,14545.45,14909.09,361300],["2022-04-28",15000.0,15409.09,14909.09,14909.09,242200],["2022-04-29",14863.64,15454.55,14636.36,15272.73,440500],["2022-05-04",15454.55,16090.91,15454.55,16045.45,553100],["2022-05-05",16363.64,16363.64,15500.0,15818.18,367300],["2022-05-06",15090.91,15545.45,14909.09,14909.09,399800],["2022-05-09",14727.27,14727.27,13909.09,13909.09,511900],["2022-05-10",13000.0,13818.18,12954.55,13454.55,541700],["2022-05-11",13636.36,14000.0,13363.64,13818.18,337100],["2022-05-12",13363.64,13727.27,12863.64,12863.64,242000],["2022-05-13",12409.09,12863.64,12000.0,12000.0,501300],["2022-05-16",12045.45,12818.18,11818.18,11818.18,240600],["2022-05-17",11818.18,12636.36,11818.18,12636.36,303500],["2022-05-18",13090.91,13318.18,12772.73,12863.64,260600],["2022-05-19",12500.0,13000.0,12454.55,12818.18,269400],["2022-05-20",12818.18,13363.64,12727.27,13136.36,294900],["2022-05-23",13181.82,13500.0,12636.36,12909.09,158700],["2022-05-24",12818.18,12909.09,12363.64,12681.82,198400],["2022-05-25",12727.27,13545.45,12727.27,13454.55,482900],["2022-05-26",13818.18,13954.55,13363.64,13500.0,268200],["2022-05-27",13545.45,13818.18,13272.73,13500.0,229000],["2022-05-30",13500.0,13727.27,13454.55,13545.45,220100],["2022-05-31",13500.0,13818.18,13272.73,13590.91,284000],["2022-06-01",13590.91,13863.64,13272.73,13590.91,460900],["2022-06-02",13636.36,14181.82,13545.45,13772.73,464000],["2022-06-03",13772.73,14136.36,13545.45,13772.73,597400],["2022-06-06",13818.18,13863.64,13454.55,13454.55,253100],["2022-06-07",13181.82,13590.91,12909.09,13318.18,343900],["2022-06-08",13318.18,13818.18,13318.18,13590.91,361100],["2022-06-09",13636.36,14045.45,13636.36,13954.55,343000],["2022-06-10",13636.36,14090.91,13636.36,13727.27,441800],["2022-06-13",13045.45,13363.64,12772.73,12772.73,484800],["2022-06-14",12136.36,12818.18,12136.36,12636.36,375800],["2022-06-15",12545.45,12636.36,11772.73,12181.82,411400],["2022-06-16",12545.45,12636.36,12181.82,12181.82,228000],["2022-06-17",11818.18,12090.91,11500.0,11500.0,448300],["2022-06-20",11272.73,11500.0,10772.73,11318.18,613800],["2022-06-21",11045.45,11363.64,10636.36,10909.09,280100],["2022-06-22",10909.09,11363.64,10909.09,11272.73,294000],["2022-06-23",11272.73,11545.45,10909.09,11272.73,114900],["2022-06-24",11681.82,12045.45,11590.91,11818.18,169400],["2022-06-27",11818.18,12090.91,11818.18,12090.91,113400],["2022-06-28",12045.45,12590.91,12045.45,12272.73,213900],["2022-06-29",12181.82,12590.91,12090.91,12272.73,175300],["2022-06-30",12272.73,12363.64,11636.36,11727.27,129500],["2022-07-01",11954.55,11954.55,11545.45,11909.09,193100],["2022-07-04",11863.64,12136.36,11863.64,12000.0,92900],["2022-07-05",11818.18,12090.91,11727.27,11772.73,125800],["2022-07-06",11681.82,11818.18,11454.55,11636.36,193600],["2022-07-07",11727.27,11818.18,11363.64,11818.18,135500],["2022-07-08",11909.09,12636.36,11818.18,12181.82,190700],["2022-07-11",12181.82,12272.73,11636.36,11863.64,106000],["2022-07-12",12090.91,12545.45,11818.18,12272.73,245900],["2022-07-13",12227.27,12636.36,12227.27,12363.64,242900],["2022-07-14",12000.0,12454.55,12000.0,12363.64,210800],["2022-07-15",12454.55,13045.45,12409.09,12727.27,316300],["2022-07-18",12909.09,13318.18,12909.09,12954.55,453400],["2022-07-19",12954.55,13045.45,12727.27,13045.45,163700],["2022-07-20",13181.82,13500.0,13090.91,13090.91,297400],["2022-07-21",13318.18,13318.18,12818.18,13000.0,202700],["2022-07-22",13000.0,13000.0,12772.73,12772.73,104000],["2022-07-25",12727.27,13272.73,12636.36,13090.91,185500],["2022-07-26",13363.64,13545.45,13181.82,13227.27,253500],["2022-07-27",13090.91,13272.73,12954.55,13227.27,131600],["2022-07-28",13545.45,13818.18,13227.27,13454.55,549200],["2022-07-29",13590.91,13590.91,13318.18,13454.55,208200],["2022-08-01",13454.55,13954.55,13363.64,13818.18,281900],["2022-08-02",13818.18,14272.73,13727.27,14045.45,786300],["2022-08-03",14000.0,14090.91,13727.27,14045.45,882500],["2022-08-04",14272.73,14545.45,14000.0,14181.82,398400],["2022-08-05",13909.09,14181.82,13772.73,14136.36,343500],["2022-08-08",14136.36,14363.64,14090.91,14136.36,346900],["2022-08-09",14000.0,14227.27,13954.55,14045.45,241500],["2022-08-10",13818.18,14409.09,13818.18,14181.82,436100],["2022-08-11",14500.0,14500.0,13818.18,13863.64,412200],["2022-08-12",13772.73,14181.82,13636.36,14181.82,257200],["2022-08-15",14090.91,14272.73,14000.0,14181.82,374000],["2022-08-16",14272.73,14272.73,14090.91,14227.27,214100],["2022-08-17",14272.73,14500.0,14181.82,14318.18,502200],["2022-08-18",14090.91,14272.73,13954.55,14181.82,1477830],["2022-08-19",14181.82,14181.82,13727.27,13909.09,292000],["2022-08-22",13681.82,13727.27,12954.55,13363.64,670400],["2022-08-23",13090.91,13636.36,13090.91,13636.36,201900],["2022-08-24",13636.36,13636.36,13454.55,13590.91,183100],["2022-08-25",13545.45,13727.27,13500.0,13590.91,190200],["2022-08-26",13636.36,13636.36,13181.82,13318.18,299500],["2022-08-29",13227.27,13227.27,12772.73,13136.36,395100],["2022-08-30",13181.82,13318.18,13000.0,13000.0,188700],["2022-08-31",13000.0,13318.18,12909.09,13272.73,217100],["2022-09-05",13272.73,13318.18,13090.91,13227.27,233500],["2022-09-06",13181.82,13500.0,13181.82,13363.64,243200],["2022-09-07",13136.36,13409.09,13090.91,13090.91,226400],["2022-09-08",13136.36,13136.36,12909.09,13000.0,130100],["2022-09-09",13045.45,13090.91,12772.73,13000.0,186300],["2022-09-12",13090.91,13272.73,13000.0,13090.91,90500],["2022-09-13",13090.91,13272.73,13090.91,13272.73,159400],["2022-09-14",12909.09,13772.73,12909.09,13590.91,319600],["2022-09-15",13727.27,13727.27,13454.55,13454.55,126800],["2022-09-16",13454.55,13454.55,13181.82,13227.27,229800],["2022-09-19",13227.27,13409.09,12318.18,13000.0,364800],["2022-09-20",13000.0,13090.91,12818.18,13045.45,129200],["2022-09-21",12727.27,13363.64,12727.27,13318.18,263800],["2022-09-22",13181.82,14227.27,13181.82,14227.27,1337500],["2022-09-23",14545.45,14727.27,14272.73,14363.64,955800],["2022-09-26",14272.73,14818.18,14045.45,14818.18,1679300],["2022-09-27",15181.82,15181.82,14454.55,14500.0,1045400],["2022-09-28",14272.73,14545.45,13500.0,13500.0,1349000],["2022-09-29",13636.36,13818.18,12590.91,12590.91,1265100],["2022-09-30",12181.82,12545.45,11772.73,12181.82,695200],["2022-10-03",11863.64,12227.27,11363.64,11363.64,682100],["2022-10-04",11636.36,11818.18,10909.09,11363.64,277900],["2022-10-05",11772.73,11863.64,11636.36,11772.73,309200],["2022-10-06",11818.18,11818.18,11045.45,11272.73,231100],["2022-10-07",10954.55,11318.18,10500.0,10818.18,548300],["2022-10-10",10454.55,11000.0,10454.55,10772.73,277100],["2022-10-11",10772.73,10772.73,10045.45,10045.45,410900],["2022-10-12",10045.45,10454.55,9909.09,10272.73,223000],["2022-10-13",10454.55,10454.55,10136.36,10272.73,183300],["2022-10-14",10454.55,10772.73,10363.64,10590.91,255500],["2022-10-17",10545.45,10772.73,10318.18,10772.73,212500],["2022-10-18",10863.64,11272.73,10863.64,10954.55,225500],["2022-10-19",10954.55,10954.55,10636.36,10909.09,118600],["2022-10-20",10636.36,10863.64,10545.45,10863.64,79900],["2022-10-21",10818.18,10818.18,10136.36,10181.82,284500],["2022-10-24",10181.82,10272.73,9500.0,10181.82,403000],["2022-10-25",10181.82,10545.45,9545.45,10181.82,242700],["2022-10-26",10181.82,10227.27,9545.45,10090.91,215800],["2022-10-27",10000.0,10727.27,10000.0,10727.27,197300],["2022-10-28",10727.27,11000.0,10545.45,10909.09,258900],["2022-10-31",11545.45,11636.36,11090.91,11636.36,490400],["2022-11-01",11681.82,11818.18,11454.55,11500.0,205800],["2022-11-02",11409.09,11545.45,11181.82,11454.55,137900],["2022-11-03",11181.82,11818.18,11181.82,11681.82,203300],["2022-11-04",11636.36,11636.36,10909.09,11136.36,160100],["2022-11-07",11090.91,11090.91,10363.64,10363.64,234600],["2022-11-08",9681.82,10363.64,9681.82,10363.64,318300],["2022-11-09",10363.64,10545.45,10045.45,10363.64,314400],["2022-11-10",9863.64,10227.27,9681.82,9681.82,388300],["2022-11-11",9818.18,10000.0,9227.27,9909.09,281500],["2022-11-14",9909.09,10000.0,9227.27,10000.0,318400],["2022-11-15",9363.64,9909.09,9318.18,9818.18,411800],["2022-11-16",9136.36,10272.73,9136.36,10181.82,533500],["2022-11-17",10181.82,10272.73,9954.55,10136.36,249400],["2022-11-18",10090.91,10181.82,9636.36,10090.91,151500],["2022-11-21",10136.36,10181.82,9818.18,10181.82,233500],["2022-11-22",10181.82,10818.18,10090.91,10454.55,266600],["2022-11-23",10454.55,10545.45,10000.0,10272.73,97400],["2022-11-24",9909.09,10181.82,9727.27,9954.55,166800],["2022-11-25",10000.0,10227.27,9909.09,10090.91,190100],["2022-11-28",10227.27,10681.82,10227.27,10590.91,401100],["2022-11-29",10590.91,11090.91,10500.0,10772.73,352800],["2022-11-30",10818.18,10909.09,10545.45,10636.36,310100],["2022-12-01",10909.09,11181.82,10727.27,10818.18,872100],["2022-12-02",10818.18,11090.91,10636.36,10954.55,285100],["2022-12-05",11136.36,11681.82,11000.0,11409.09,648400],["2022-12-06",11500.0,11500.0,10636.36,10636.36,577800],["2022-12-07",10318.18,10727.27,10181.82,10363.64,321100],["2022-12-08",10727.27,10818.18,10409.09,10545.45,298600],["2022-12-09",10545.45,11181.82,10318.18,11181.82,589500],["2022-12-12",11363.64,11409.09,10909.09,10909.09,413400],["2022-12-13",10909.09,11090.91,10545.45,10954.55,182000],["2022-12-14",11181.82,11181.82,10772.73,10863.64,217700],["2022-12-15",10818.18,10863.64,10636.36,10681.82,265800],["2022-12-16",10363.64,11136.36,10363.64,10954.55,404900],["2022-12-19",11181.82,11681.82,11045.45,11681.82,998400],["2022-12-20",11727.27,11772.73,11000.0,11045.45,608700],["2022-12-21",11318.18,11318.18,10318.18,10727.27,538300],["2022-12-22",10818.18,10909.09,10681.82,10818.18,198900],["2022-12-23",10818.18,11454.55,10818.18,11227.27,691400],["2022-12-26",11181.82,11636.36,10454.55,10590.91,581600],["2022-12-27",10590.91,10909.09,10363.64,10909.09,254500],["2022-12-28",10954.55,11136.36,10818.18,11136.36,701100],["2022-12-29",11090.91,11454.55,10727.27,11136.36,196300],["2022-12-30",11181.82,11818.18,11000.0,11545.45,620100],["2023-01-03",12000.0,12318.18,11727.27,12318.18,1039300],["2023-01-04",12636.36,13000.0,12181.82,12181.82,649900],["2023-01-05",12181.82,12363.64,11954.55,12318.18,544200],["2023-01-06",12545.45,12545.45,11727.27,11818.18,529700],["2023-01-09",11954.55,12090.91,11863.64,11909.09,576500],["2023-01-10",11863.64,12590.91,11772.73,12500.0,698500],["2023-01-11",12363.64,12590.91,11954.55,11954.55,943100],["2023-01-12",11909.09,12545.45,11818.18,12409.09,659500],["2023-01-13",12454.55,12636.36,11954.55,11954.55,418300],["2023-01-16",12000.0,12363.64,11909.09,12090.91,1620800],["2023-01-17",12090.91,12909.09,12090.91,12909.09,901900],["2023-01-18",13090.91,13136.36,12681.82,12818.18,465000],["2023-01-19",12181.82,12818.18,12181.82,12681.82,279200],["2023-01-27",12909.09,13136.36,12590.91,12636.36,626200],["2023-01-30",12727.27,13090.91,12636.36,12727.27,875200],["2023-01-31",12727.27,12818.18,12318.18,12727.27,694900],["2023-02-01",12727.27,12909.09,11863.64,11863.64,985700],["2023-02-02",11863.64,12000.0,11545.45,11954.55,590500],["2023-02-03",11909.09,12454.55,11863.64,12136.36,370900],["2023-02-06",12136.36,12227.27,11818.18,12000.0,170900],["2023-02-07",12136.36,12136.36,11363.64,11363.64,548100],["2023-02-08",10954.55,11636.36,10954.55,11454.55,382100],["2023-02-09",11500.0,11727.27,11272.73,11363.64,363200],["2023-02-10",11363.64,11545.45,11318.18,11363.64,150000],["2023-02-13",11318.18,11318.18,10818.18,11181.82,258100],["2023-02-14",11090.91,11318.18,11090.91,11181.82,114900],["2023-02-15",10954.55,11909.09,10954.55,11590.91,368800],["2023-02-16",11636.36,11818.18,11590.91,11681.82,170500],["2023-02-17",11681.82,11863.64,11500.0,11500.0,312700],["2023-02-20",11772.73,12000.0,11727.27,11954.55,313200],["2023-02-21",12136.36,12272.73,11681.82,11909.09,396200],["2023-02-22",11636.36,12090.91,11545.45,11636.36,326400],["2023-02-23",11545.45,11727.27,11272.73,11636.36,304300],["2023-02-24",11727.27,11818.18,11590.91,11727.27,241000],["2023-02-27",11409.09,11545.45,10909.09,10954.55,838300],["2023-02-28",10954.55,11272.73,10863.64,11090.91,469500],["2023-03-01",10818.18,11409.09,10818.18,11409.09,264500],["2023-03-02",11272.73,11454.55,11227.27,11363.64,138900],["2023-03-03",11363.64,11500.0,11227.27,11363.64,83200],["2023-03-06",11454.55,11681.82,11227.27,11227.27,143200],["2023-03-07",11363.64,11454.55,11227.27,11227.27,67300],["2023-03-08",11136.36,11363.64,11136.36,11363.64,127900],["2023-03-09",11363.64,11545.45,11318.18,11454.55,228700],["2023-03-10",11272.73,11454.55,11181.82,11181.82,144700],["2023-03-13",11181.82,11181.82,10954.55,11090.91,178500],["2023-03-14",11045.45,11045.45,10681.82,10818.18,403900],["2023-03-15",11272.73,11363.64,11045.45,11181.82,240300],["2023-03-16",10909.09,11090.91,10818.18,11045.45,125800],["2023-03-17",11181.82,11181.82,10909.09,11045.45,91100],["2023-03-20",11000.0,11136.36,10772.73,10772.73,185200],["2023-03-21",11000.0,11000.0,10636.36,10863.64,87000],["2023-03-22",11045.45,11045.45,10772.73,10818.18,99500],["2023-03-23",10772.73,10909.09,10727.27,10909.09,112000],["2023-03-24",10818.18,11000.0,10818.18,10954.55,615600],["2023-03-27",10954.55,11000.0,10863.64,10954.55,118600],["2023-03-28",11090.91,11272.73,10954.55,11136.36,308400],["2023-03-29",11136.36,11181.82,11000.0,11181.82,118100],["2023-03-30",11227.27,11318.18,11136.36,11227.27,200500],["2023-03-31",11181.82,11227.27,11090.91,11227.27,107700],["2023-04-03",11318.18,11500.0,11272.73,11500.0,300100],["2023-04-04",11500.0,11500.0,11181.82,11363.64,274500],["2023-04-05",11272.73,11727.27,11272.73,11727.27,402600],["2023-04-06",11818.18,11909.09,11454.55,11454.55,380600],["2023-04-07",11454.55,11636.36,11363.64,11545.45,127300],["2023-04-10",11454.55,12000.0,11454.55,11454.55,401700],["2023-04-11",11545.45,11818.18,11363.64,11818.18,270000],["2023-04-12",11954.55,11954.55,11636.36,11727.27,217900],["2023-04-13",11727.27,11772.73,11454.55,11500.0,174000],["2023-04-14",11500.0,11636.36,11272.73,11272.73,263600],["2023-04-17",11272.73,11454.55,11090.91,11363.64,164700],["2023-04-18",11590.91,11590.91,11318.18,11500.0,126700],["2023-04-19",11500.0,11500.0,11000.0,11136.36,326900],["2023-04-20",11227.27,11227.27,10909.09,11136.36,160100],["2023-04-21",11090.91,11181.82,10909.09,11045.45,146100],["2023-04-24",11045.45,11136.36,10909.09,11090.91,104600],["2023-04-25",11136.36,11136.36,10954.55,11090.91,66800],["2023-04-26",11000.0,11090.91,10909.09,11090.91,164500],["2023-04-27",11090.91,11318.18,11000.0,11181.82,262400],["2023-04-28",11227.27,11363.64,11090.91,11227.27,146600],["2023-05-04",11136.36,11136.36,10909.09,10954.55,377000],["2023-05-05",11000.0,11000.0,10818.18,10863.64,420000],["2023-05-08",10863.64,11045.45,10818.18,10954.55,224600],["2023-05-09",11045.45,11045.45,10909.09,11000.0,285100],["2023-05-10",11000.0,11181.82,10954.55,11181.82,491600],["2023-05-11",11272.73,11318.18,11136.36,11181.82,362300],["2023-05-12",11136.36,11454.55,11090.91,11409.09,847400],["2023-05-15",11409.09,11500.0,11272.73,11363.64,389500],["2023-05-16",11409.09,11454.55,11272.73,11318.18,642700],["2023-05-17",11318.18,11590.91,11272.73,11454.55,1245200],["2023-05-18",11500.0,12227.27,11500.0,12227.27,1910200],["2023-05-19",12363.64,12590.91,11818.18,12227.27,1013500],["2023-05-22",12227.27,12636.36,12227.27,12409.09,1184200],["2023-05-23",12454.55,13136.36,12318.18,13090.91,1580800],["2023-05-24",13000.0,13181.82,12818.18,13045.45,898300],["2023-05-25",12954.55,13500.0,12954.55,13045.45,534800],["2023-05-26",12954.55,13454.55,12954.55,13454.55,765600],["2023-05-29",13636.36,13636.36,13227.27,13454.55,695100],["2023-05-30",13545.45,13545.45,13227.27,13409.09,621100],["2023-05-31",13409.09,13454.55,13181.82,13227.27,602400],["2023-06-01",13181.82,13500.0,13181.82,13272.73,761700],["2023-06-02",13818.18,13818.18,13181.82,13363.64,1085100],["2023-06-05",13363.64,13409.09,13090.91,13090.91,914400],["2023-06-06",13000.0,13227.27,12818.18,13227.27,1321800],["2023-06-07",13363.64,13545.45,13181.82,13363.64,962900],["2023-06-08",13500.0,13500.0,13090.91,13090.91,580900],["2023-06-09",13000.0,13090.91,12727.27,13090.91,360600],["2023-06-12",13272.73,13818.18,13090.91,13772.73,1094700],["2023-06-13",14045.45,14045.45,13590.91,13727.27,538500],["2023-06-14",13818.18,13863.64,13136.36,13181.82,550100],["2023-06-15",13227.27,13227.27,12772.73,13000.0,368100],["2023-06-16",13000.0,13318.18,12909.09,13000.0,612100],["2023-06-19",13000.0,13272.73,12863.64,13045.45,308000],["2023-06-20",13181.82,13545.45,13090.91,13545.45,361800],["2023-06-21",13545.45,14000.0,13363.64,13909.09,1174500],["2023-06-22",14318.18,14363.64,13909.09,14090.91,963900],["2023-06-23",14090.91,14090.91,13590.91,13590.91,938600],["2023-06-26",13500.0,13727.27,13181.82,13318.18,984700],["2023-06-27",13363.64,13818.18,13363.64,13727.27,684800],["2023-06-28",13636.36,13772.73,13363.64,13409.09,388500],["2023-06-29",13363.64,13500.0,13181.82,13272.73,440700],["2023-06-30",13181.82,13363.64,13090.91,13090.91,482000],["2023-07-03",13181.82,13636.36,13181.82,13500.0,381200],["2023-07-04",13636.36,14090.91,13590.91,13772.73,1275200],["2023-07-05",13863.64,13909.09,13636.36,13681.82,506900],["2023-07-06",13681.82,13681.82,13181.82,13318.18,549600],["2023-07-07",13318.18,14000.0,13181.82,13818.18,1261500],["2023-07-10",14045.45,14772.73,14000.0,14772.73,1611000],["2023-07-11",15000.0,15181.82,14681.82,14727.27,1223800],["2023-07-12",14863.64,15363.64,14545.45,15181.82,1546200],["2023-07-13",15181.82,15318.18,14909.09,15000.0,1039400],["2023-07-14",15090.91,15227.27,14909.09,15136.36,1105600],["2023-07-17",15136.36,15227.27,14863.64,14909.09,970400],["2023-07-18",14909.09,15090.91,14636.36,14727.27,1040500],["2023-07-19",14909.09,15045.45,14681.82,14772.73,899700],["2023-07-20",14818.18,15454.55,14727.27,15181.82,1138800],["2023-07-21",15181.82,15409.09,15045.45,15272.73,1121500],["2023-07-24",15409.09,15681.82,15090.91,15363.64,1138000],["2023-07-25",15454.55,15454.55,14772.73,14909.09,933000],["2023-07-26",14909.09,15045.45,14863.64,14909.09,712800],["2023-07-27",15045.45,15045.45,14545.45,14727.27,1450700],["2023-07-28",14818.18,14954.55,14727.27,14818.18,672900],["2023-07-31",15000.0,15227.27,14772.73,15181.82,965900],["2023-08-01",15272.73,15409.09,14909.09,15181.82,1174700],["2023-08-02",15181.82,15409.09,15045.45,15409.09,1476900],["2023-08-03",15636.36,16318.18,15590.91,15727.27,1505000],["2023-08-04",15909.09,15909.09,15636.36,15727.27,686200],["2023-08-07",15909.09,16000.0,15545.45,15590.91,1090700],["2023-08-08",15636.36,15727.27,15454.55,15454.55,891800],["2023-08-09",15545.45,15636.36,15363.64,15454.55,551000],["2023-08-10",15454.55,15863.64,15409.09,15681.82,1079000],["2023-08-11",15681.82,15727.27,14636.36,14909.09,2306900],["2023-08-14",15090.91,15272.73,14863.64,15045.45,1100400],["2023-08-15",15000.0,15363.64,15000.0,15227.27,781900],["2023-08-16",15227.27,15227.27,14954.55,15045.45,638300],["2023-08-17",15000.0,15090.91,14863.64,14909.09,707200],["2023-08-18",14818.18,14909.09,13909.09,13909.09,1450300],["2023-08-21",13681.82,13818.18,13363.64,13500.0,624000],["2023-08-22",13545.45,13727.27,13045.45,13681.82,459600],["2023-08-23",13863.64,13909.09,13636.36,13681.82,490200],["2023-08-24",13772.73,13909.09,13636.36,13909.09,411400],["2023-08-25",14045.45,14363.64,14000.0,14000.0,506900],["2023-08-28",14000.0,14090.91,13954.55,14045.45,360000],["2023-08-29",14272.73,14272.73,13863.64,13954.55,763200],["2023-08-30",14090.91,14090.91,13909.09,14000.0,400900],["2023-08-31",14136.36,14409.09,13954.55,14181.82,631700],["2023-09-05",14636.36,14636.36,14363.64,14409.09,867000],["2023-09-06",14363.64,14727.27,14363.64,14636.36,530200],["2023-09-07",14772.73,15000.0,14636.36,14636.36,816100],["2023-09-08",14545.45,14772.73,14545.45,14681.82,432700],["2023-09-11",14727.27,15318.18,14727.27,14727.27,1305800],["2023-09-12",14681.82,15181.82,14681.82,15181.82,718500],["2023-09-13",15227.27,15818.18,15227.27,15454.55,2012800],["2023-09-14",15454.55,15590.91,14909.09,15000.0,600100],["2023-09-15",15000.0,15181.82,14636.36,14909.09,576500],["2023-09-18",14863.64,14954.55,14636.36,14681.82,311900],["2023-09-19",14863.64,14863.64,14363.64,14545.45,496600],["2023-09-20",14727.27,15272.73,14590.91,15272.73,932400],["2023-09-21",15272.73,15454.55,15045.45,15045.45,717400],["2023-09-22",14772.73,14863.64,14363.64,14409.09,824900],["2023-09-25",14454.55,14454.55,13409.09,13409.09,761600],["2023-09-26",13409.09,13818.18,13181.82,13181.82,642000],["2023-09-27",13090.91,13636.36,13090.91,13590.91,378800],["2023-09-28",13590.91,13590.91,13409.09,13500.0,214400],["2023-09-29",13818.18,13818.18,13500.0,13500.0,297700],["2023-10-02",13590.91,13954.55,13545.45,13727.27,257400],["2023-10-03",13681.82,14272.73,13454.55,13863.64,1060700],["2023-10-04",13818.18,14363.64,13545.45,14000.0,359300],["2023-10-05",13909.09,14136.36,13727.27,13772.73,248100],["2023-10-06",13727.27,14000.0,13636.36,14000.0,399800],["2023-10-09",13863.64,14000.0,13818.18,13954.55,244600],["2023-10-10",14136.36,14181.82,13954.55,14045.45,272600],["2023-10-11",13954.55,14454.55,13954.55,14454.55,325600],["2023-10-12",14590.91,14590.91,13954.55,13954.55,570900],["2023-10-13",13863.64,14181.82,13818.18,14181.82,504800],["2023-10-16",14227.27,14409.09,14181.82,14181.82,440200],["2023-10-17",14136.36,14454.55,13954.55,13954.55,373600],["2023-10-18",13954.55,14227.27,13000.0,13500.0,640300],["2023-10-19",13500.0,13909.09,13363.64,13454.55,309400],["2023-10-20",13727.27,13863.64,13227.27,13863.64,230300],["2023-10-23",13818.18,13909.09,13636.36,13772.73,247300],["2023-10-24",13818.18,14318.18,13681.82,14318.18,590900],["2023-10-25",14454.55,14500.0,14227.27,14272.73,442900],["2023-10-26",14136.36,14136.36,13318.18,13818.18,609000],["2023-10-27",13818.18,14181.82,13454.55,14181.82,318600],["2023-10-30",14136.36,14227.27,13863.64,13863.64,339000],["2023-10-31",13454.55,13863.64,13227.27,13227.27,361300],["2023-11-01",13272.73,13318.18,12318.18,12727.27,832000],["2023-11-02",12863.64,13136.36,12545.45,13136.36,415200],["2023-11-03",13090.91,13090.91,12681.82,13000.0,266600],["2023-11-06",13136.36,13181.82,12772.73,13045.45,291900],["2023-11-07",12818.18,13090.91,12772.73,12954.55,294700],["2023-11-08",12954.55,13545.45,12727.27,13454.55,374700],["2023-11-09",13500.0,13590.91,13272.73,13318.18,378400],["2023-11-10",13363.64,13363.64,13000.0,13227.27,279400],["2023-11-13",13181.82,13318.18,12772.73,13227.27,305000],["2023-11-14",13363.64,13363.64,13045.45,13181.82,313600],["2023-11-15",13454.55,13454.55,13090.91,13227.27,543600],["2023-11-16",13227.27,13227.27,13045.45,13227.27,165400],["2023-11-17",13318.18,13727.27,13227.27,13318.18,920400],["2023-11-20",13136.36,13409.09,13136.36,13318.18,241300],["2023-11-21",13363.64,13454.55,13181.82,13363.64,515100],["2023-11-22",13363.64,13727.27,13363.64,13681.82,858800],["2023-11-23",13818.18,13818.18,13227.27,13227.27,748400],["2023-11-24",13181.82,13363.64,12818.18,13181.82,345400],["2023-11-27",13227.27,13227.27,12909.09,13181.82,486100],["2023-11-28",13045.45,13181.82,12818.18,12954.55,616700],["2023-11-29",13045.45,13181.82,13000.0,13136.36,414100],["2023-11-30",13136.36,13272.73,13000.0,13181.82,532500],["2023-12-01",13181.82,13227.27,13090.91,13227.27,934900],["2023-12-04",13272.73,13636.36,13272.73,13590.91,468400],["2023-12-05",13590.91,13636.36,13363.64,13454.55,246800],["2023-12-06",13545.45,13818.18,13545.45,13727.27,593300],["2023-12-07",13863.64,13863.64,13272.73,13545.45,453300],["2023-12-08",13545.45,13636.36,13272.73,13272.73,357000],["2023-12-11",13363.64,13409.09,13227.27,13409.09,178200],["2023-12-12",13454.55,13500.0,13272.73,13454.55,115300],["2023-12-13",13454.55,13500.0,13181.82,13181.82,412200],["2023-12-14",13318.18,13363.64,13090.91,13181.82,256200],["2023-12-15",13090.91,13181.82,13000.0,13000.0,205600],["2023-12-18",13045.45,13045.45,12727.27,12727.27,193300],["2023-12-19",12727.27,13000.0,12636.36,13000.0,231300],["2023-12-20",13045.45,13454.55,13045.45,13409.09,630900],["2023-12-21",13409.09,13409.09,13227.27,13272.73,238400],["2023-12-22",13409.09,13409.09,13181.82,13272.73,289000],["2023-12-25",13363.64,13500.0,13181.82,13500.0,381700],["2023-12-26",13500.0,14045.45,13500.0,13863.64,721800],["2023-12-27",13954.55,14090.91,13772.73,13863.64,336600],["2023-12-28",13818.18,14090.91,13727.27,14000.0,763300],["2023-12-29",14000.0,14136.36,13909.09,14000.0,361000],["2024-01-02",14136.36,14136.36,13818.18,13863.64,320400],["2024-01-03",13818.18,14545.45,13818.18,14227.27,734900],["2024-01-04",14363.64,14363.64,14045.45,14090.91,399000],["2024-01-05",14000.0,14136.36,13818.18,13863.64,414100],["2024-01-08",13909.09,14181.82,13863.64,14181.82,308900],["2024-01-09",14181.82,14272.73,13909.09,14136.36,384200],["2024-01-10",14227.27,14272.73,13909.09,13954.55,718100],["2024-01-11",13954.55,14090.91,13772.73,13954.55,330200],["2024-01-12",13909.09,13909.09,13500.0,13636.36,437800],["2024-01-15",13500.0,13681.82,13500.0,13545.45,339100],["2024-01-16",13500.0,13909.09,13272.73,13909.09,162100],["2024-01-17",13818.18,13818.18,13545.45,13681.82,337900],["2024-01-18",13772.73,13772.73,13636.36,13681.82,76200],["2024-01-19",13772.73,14045.45,13681.82,13909.09,358900],["2024-01-22",13909.09,13909.09,13636.36,13681.82,181200],["2024-01-23",13681.82,13909.09,13590.91,13590.91,557400],["2024-01-24",13590.91,13727.27,13545.45,13636.36,221800],["2024-01-25",13545.45,13727.27,13545.45,13727.27,168600],["2024-01-26",13681.82,13772.73,13590.91,13590.91,263700],["2024-01-29",13545.45,13727.27,13545.45,13636.36,568200],["2024-01-30",13636.36,14136.36,13636.36,14136.36,944900],["2024-01-31",14136.36,14181.82,13909.09,14000.0,490200],["2024-02-01",14090.91,14909.09,13954.55,14909.09,1686700],["2024-02-02",14954.55,14954.55,14636.36,14909.09,544200],["2024-02-05",14909.09,15090.91,14727.27,15000.0,608800],["2024-02-06",15000.0,15272.73,14818.18,14909.09,518700],["2024-02-07",14909.09,15136.36,14818.18,15000.0,295300],["2024-02-15",14954.55,15136.36,14863.64,15000.0,394800],["2024-02-16",15000.0,15181.82,14909.09,15090.91,658800],["2024-02-19",15136.36,15181.82,14772.73,14954.55,625500],["2024-02-20",14909.09,15363.64,14772.73,15272.73,1230800],["2024-02-21",15272.73,15318.18,15000.0,15045.45,403900],["2024-02-22",15000.0,15136.36,14954.55,15000.0,482700],["2024-02-23",15090.91,15090.91,14272.73,14409.09,1088600],["2024-02-26",14409.09,14500.0,14227.27,14454.55,418000],["2024-02-27",14545.45,14727.27,14454.55,14590.91,321700],["2024-02-28",14590.91,14681.82,14454.55,14545.45,511100],["2024-02-29",14545.45,14545.45,14363.64,14500.0,494000],["2024-03-01",14500.0,14863.64,14318.18,14681.82,460400],["2024-03-04",14909.09,14909.09,14636.36,14772.73,590900],["2024-03-05",14909.09,15000.0,14545.45,14681.82,550900],["2024-03-06",14636.36,14681.82,14272.73,14363.64,729100],["2024-03-07",14318.18,14500.0,14136.36,14318.18,667200],["2024-03-08",14454.55,14454.55,14090.91,14318.18,492200],["2024-03-11",14363.64,14363.64,14045.45,14045.45,439300],["2024-03-12",14090.91,14272.73,13909.09,14136.36,415600],["2024-03-13",14181.82,14363.64,14090.91,14318.18,413200],["2024-03-14",14454.55,14454.55,14227.27,14363.64,535100],["2024-03-15",14272.73,14636.36,14272.73,14363.64,486100],["2024-03-18",14409.09,14454.55,13409.09,14090.91,664000],["2024-03-19",14318.18,14318.18,13954.55,14136.36,366300],["2024-03-20",14090.91,14409.09,14090.91,14409.09,419100],["2024-03-21",14545.45,14545.45,14363.64,14500.0,297400],["2024-03-22",14545.45,14863.64,14454.55,14636.36,1048900],["2024-03-25",14636.36,15000.0,14500.0,14545.45,1182200],["2024-03-26",14545.45,14636.36,14409.09,14590.91,610100],["2024-03-27",14590.91,14727.27,14545.45,14590.91,481900],["2024-03-28",14772.73,14772.73,14454.55,14545.45,411200],["2024-03-29",14409.09,14500.0,14363.64,14363.64,432700],["2024-04-01",14318.18,14727.27,14227.27,14727.27,555800],["2024-04-02",14727.27,14727.27,14454.55,14590.91,387700],["2024-04-03",14636.36,15045.45,14636.36,14727.27,1602800],["2024-04-04",14636.36,14818.18,14500.0,14727.27,392200],["2024-04-05",14636.36,14636.36,14363.64,14363.64,570800],["2024-04-08",14363.64,14454.55,14227.27,14318.18,420800],["2024-04-09",14318.18,14454.55,14227.27,14454.55,334700],["2024-04-10",14454.55,14545.45,14227.27,14227.27,264500],["2024-04-11",14227.27,14227.27,14000.0,14227.27,298000],["2024-04-12",14227.27,14363.64,14136.36,14318.18,432400],["2024-04-15",14363.64,14363.64,13318.18,13318.18,632700],["2024-04-16",13272.73,13318.18,12772.73,13090.91,653000],["2024-04-17",13318.18,13318.18,12863.64,12863.64,314500],["2024-04-19",12727.27,12863.64,12272.73,12363.64,620000],["2024-04-22",12500.0,12772.73,12500.0,12727.27,366100],["2024-04-23",12772.73,12772.73,12500.0,12590.91,288000],["2024-04-24",12681.82,13136.36,12590.91,13045.45,372900],["2024-04-25",13045.45,13090.91,12863.64,13045.45,243900],["2024-04-26",12772.73,13954.55,12727.27,13954.55,836600],["2024-05-02",14227.27,14227.27,13909.09,14136.36,435900],["2024-05-03",14227.27,14363.64,14045.45,14090.91,354500],["2024-05-06",14045.45,14454.55,14045.45,14363.64,421200],["2024-05-07",14454.55,14454.55,14181.82,14363.64,288100],["2024-05-08",14272.73,14954.55,14181.82,14681.82,1127300],["2024-05-09",14727.27,14909.09,14272.73,14500.0,1207100],["2024-05-10",14545.45,14590.91,14272.73,14500.0,344000],["2024-05-13",14409.09,14681.82,14409.09,14590.91,912100],["2024-05-14",14590.91,14772.73,14454.55,14636.36,616100],["2024-05-15",14681.82,15409.09,14454.55,15136.36,1483400],["2024-05-16",15318.18,15545.45,15045.45,15181.82,1054900],["2024-05-17",15181.82,15272.73,14954.55,15045.45,1081300],["2024-05-20",15090.91,15727.27,15090.91,15545.45,1497500],["2024-05-21",15500.0,15545.45,15272.73,15545.45,683400],["2024-05-22",15545.45,16363.64,15500.0,16227.27,2285100],["2024-05-23",16227.27,17045.45,16000.0,16818.18,2481600],["2024-05-24",16681.82,16863.64,15863.64,16227.27,1424700],["2024-05-27",16272.73,16954.55,16227.27,16772.73,1454300],["2024-05-28",16909.09,17090.91,16227.27,16454.55,2423500],["2024-05-29",16590.91,16590.91,16090.91,16090.91,1692600],["2024-05-30",15818.18,16636.36,15727.27,16636.36,2484500],["2024-05-31",16681.82,16681.82,16272.73,16500.0,989000],["2024-06-03",16500.0,16681.82,16318.18,16500.0,930200],["2024-06-04",16500.0,17000.0,16318.18,16363.64,945200],["2024-06-05",16545.45,16727.27,16272.73,16500.0,1239200],["2024-06-06",16590.91,17454.55,16545.45,16727.27,1512700],["2024-06-07",16727.27,17000.0,16500.0,16590.91,735700],["2024-06-10",17090.91,17090.91,16409.09,16545.45,740200],["2024-06-11",16636.36,17181.82,16409.09,16681.82,1339700],["2024-06-12",16727.27,17136.36,16636.36,17090.91,958600],["2024-06-13",17227.27,17227.27,16772.73,16772.73,565700],["2024-06-14",16681.82,16909.09,15636.36,15636.36,2679700],["2024-06-17",15727.27,15818.18,15454.55,15454.55,1215400],["2024-06-18",15454.55,15863.64,15454.55,15727.27,550300],["2024-06-19",15772.73,16000.0,15636.36,15681.82,547700],["2024-06-20",15681.82,15818.18,15454.55,15681.82,601700],["2024-06-21",15818.18,15818.18,15590.91,15590.91,523800],["2024-06-24",15636.36,15863.64,15090.91,15090.91,1049900],["2024-06-25",15136.36,15772.73,15136.36,15454.55,686900],["2024-06-26",15727.27,15727.27,15227.27,15545.45,478400],["2024-06-27",15454.55,15545.45,15318.18,15500.0,273700],["2024-06-28",15500.0,15545.45,15000.0,15181.82,447400],["2024-07-01",15363.64,15590.91,15136.36,15454.55,220200],["2024-07-02",15409.09,15909.09,15409.09,15909.09,635800],["2024-07-03",16090.91,16090.91,15772.73,15818.18,289500],["2024-07-04",15909.09,15909.09,15545.45,15863.64,517900],["2024-07-05",15636.36,15863.64,15590.91,15818.18,284000],["2024-07-08",16000.0,16000.0,15727.27,15772.73,276200],["2024-07-09",15818.18,16363.64,15818.18,16136.36,990600],["2024-07-10",16000.0,16136.36,15863.64,15909.09,495500],["2024-07-11",15909.09,16090.91,15727.27,15727.27,399200],["2024-07-12",15727.27,15727.27,15409.09,15454.55,554300],["2024-07-15",15454.55,15818.18,15454.55,15818.18,212600],["2024-07-16",15863.64,15863.64,15590.91,15590.91,231800],["2024-07-17",15590.91,15727.27,14727.27,15181.82,539800],["2024-07-18",15227.27,15636.36,15000.0,15636.36,514100],["2024-07-19",15636.36,15863.64,15227.27,15545.45,369200],["2024-07-22",15409.09,15636.36,15000.0,15181.82,1038100],["2024-07-23",15272.73,15272.73,14590.91,14590.91,652800],["2024-07-24",14590.91,15181.82,14545.45,14954.55,597900],["2024-07-25",15090.91,15090.91,14772.73,15000.0,63900],["2024-07-26",15090.91,15227.27,15000.0,15181.82,85700],["2024-07-29",15409.09,15409.09,15045.45,15318.18,125500],["2024-07-30",15272.73,15318.18,15090.91,15181.82,176000],["2024-07-31",15136.36,15181.82,14863.64,14863.64,241600],["2024-08-01",14909.09,15000.0,14363.64,14818.18,455900],["2024-08-02",14545.45,14818.18,14363.64,14818.18,210300],["2024-08-05",14500.0,14590.91,13818.18,13818.18,941600],["2024-08-06",13636.36,14590.91,13636.36,14227.27,668500],["2024-08-07",14272.73,14500.0,14227.27,14363.64,240200],["2024-08-08",14454.55,14818.18,14363.64,14409.09,292600],["2024-08-09",14363.64,14727.27,14363.64,14409.09,52400],["2024-08-12",14500.0,14727.27,14272.73,14545.45,233200],["2024-08-13",14545.45,14545.45,14090.91,14318.18,278200],["2024-08-14",14409.09,14454.55,14181.82,14227.27,122000],["2024-08-15",14227.27,14272.73,14090.91,14090.91,336000],["2024-08-16",14136.36,14545.45,14090.91,14409.09,395900],["2024-08-19",14454.55,14545.45,14363.64,14409.09,272900],["2024-08-20",14409.09,14727.27,14409.09,14590.91,444100],["2024-08-21",14590.91,14772.73,14590.91,14681.82,165800],["2024-08-22",14772.73,14818.18,14545.45,14727.27,329900],["2024-08-23",14636.36,14727.27,14409.09,14590.91,182200],["2024-08-26",14636.36,14636.36,14318.18,14363.64,345100],["2024-08-27",14454.55,14454.55,14181.82,14272.73,229200],["2024-08-28",14363.64,14454.55,14227.27,14363.64,158000],["2024-08-29",14363.64,14454.55,14227.27,14363.64,159800],["2024-08-30",14363.64,14454.55,14318.18,14409.09,145700],["2024-09-04",14363.64,14409.09,14136.36,14318.18,210400],["2024-09-05",14181.82,14363.64,14181.82,14227.27,199900],["2024-09-06",14181.82,14181.82,14045.45,14090.91,217200],["2024-09-09",14045.45,14136.36,13909.09,14000.0,220100],["2024-09-10",14000.0,14090.91,13818.18,14000.0,112200],["2024-09-11",13863.64,14000.0,13454.55,14000.0,454200],["2024-09-12",13909.09,14000.0,13818.18,13954.55,149900],["2024-09-13",13909.09,13909.09,13681.82,13727.27,174400],["2024-09-16",13818.18,13818.18,13545.45,13636.36,108700],["2024-09-17",13636.36,13863.64,13500.0,13863.64,219500],["2024-09-18",13727.27,14045.45,13727.27,13909.09,409600],["2024-09-19",13954.55,14090.91,13954.55,14045.45,173600],["2024-09-20",14090.91,14136.36,13727.27,13727.27,238600],["2024-09-23",13727.27,13863.64,13681.82,13772.73,91700],["2024-09-24",13772.73,13909.09,13681.82,13909.09,125300],["2024-09-25",13909.09,14045.45,13772.73,14000.0,160600],["2024-09-26",13954.55,14090.91,13818.18,14045.45,287300],["2024-09-27",14000.0,14045.45,13909.09,14000.0,101900],["2024-09-30",14000.0,14045.45,13863.64,13863.64,157900],["2024-10-01",13909.09,14272.73,13909.09,14045.45,272900],["2024-10-02",14000.0,14045.45,13863.64,13909.09,122400],["2024-10-03",13954.55,13954.55,13727.27,13772.73,200100],["2024-10-04",13727.27,13863.64,13727.27,13772.73,119900],["2024-10-07",13772.73,13818.18,13590.91,13727.27,139300],["2024-10-08",13727.27,14681.82,13727.27,14681.82,957500],["2024-10-09",14863.64,14909.09,14681.82,14681.82,324900],["2024-10-10",14681.82,14727.27,14545.45,14727.27,475700],["2024-10-11",14727.27,14772.73,14590.91,14636.36,169500],["2024-10-14",14772.73,14772.73,14409.09,14545.45,212700],["2024-10-15",14545.45,14727.27,14272.73,14318.18,392000],["2024-10-16",14227.27,14409.09,14227.27,14363.64,283100],["2024-10-17",14500.0,14500.0,14318.18,14500.0,206600],["2024-10-18",14500.0,14500.0,14363.64,14363.64,85100],["2024-10-21",14363.64,14363.64,14227.27,14272.73,131400],["2024-10-22",14136.36,14272.73,13909.09,14000.0,371700],["2024-10-23",13909.09,14136.36,13909.09,14090.91,78400],["2024-10-24",14090.91,14136.36,13954.55,13954.55,119600],["2024-10-25",13954.55,14181.82,13954.55,14000.0,95200],["2024-10-28",14045.45,14181.82,14045.45,14181.82,100900],["2024-10-29",14090.91,14318.18,14090.91,14227.27,75000],["2024-10-30",14227.27,15000.0,14227.27,14545.45,492600],["2024-10-31",14681.82,14727.27,14545.45,14681.82,133200],["2024-11-01",14681.82,14727.27,14363.64,14545.45,194400],["2024-11-04",14545.45,14636.36,14181.82,14318.18,221000],["2024-11-05",14363.64,14363.64,14227.27,14272.73,155500],["2024-11-06",14272.73,14545.45,14272.73,14545.45,196400],["2024-11-07",14636.36,14636.36,14454.55,14545.45,183600],["2024-11-08",14545.45,14954.55,14454.55,14954.55,408200],["2024-11-11",15045.45,15590.91,15045.45,15409.09,1152500],["2024-11-12",15454.55,15590.91,15181.82,15318.18,345300],["2024-11-13",15181.82,15318.18,14863.64,15045.45,347400],["2024-11-14",15227.27,15227.27,14772.73,14772.73,424800],["2024-11-15",14772.73,14909.09,14454.55,14909.09,498100],["2024-11-18",14909.09,15090.91,14636.36,15000.0,310800],["2024-11-19",15045.45,15090.91,14636.36,14727.27,426100],["2024-11-20",14681.82,15318.18,14500.0,15000.0,1347600],["2024-11-21",15181.82,15181.82,14909.09,15136.36,143900],["2024-11-22",15090.91,15363.64,14909.09,15045.45,438700],["2024-11-25",15045.45,15590.91,14954.55,15318.18,648500],["2024-11-26",15454.55,15590.91,15181.82,15227.27,674200],["2024-11-27",15272.73,15681.82,15272.73,15454.55,758700],["2024-11-28",15500.0,15636.36,15318.18,15409.09,395100],["2024-11-29",15590.91,15909.09,15409.09,15454.55,1008600],["2024-12-02",15590.91,15818.18,15454.55,15454.55,607800],["2024-12-03",15454.55,15545.45,15272.73,15454.55,453800],["2024-12-04",15363.64,15500.0,15272.73,15272.73,499700],["2024-12-05",15272.73,15727.27,15090.91,15590.91,565900],["2024-12-06",15590.91,15772.73,15500.0,15500.0,440800],["2024-12-09",15818.18,16545.45,15727.27,16545.45,1643400],["2024-12-10",16818.18,17545.45,16681.82,17272.73,1734500],["2024-12-11",17136.36,17181.82,16863.64,17136.36,681600],["2024-12-12",17272.73,18000.0,17272.73,17500.0,1500700],["2024-12-13",17590.91,17590.91,17136.36,17272.73,524500],["2024-12-16",17272.73,17454.55,17000.0,17090.91,546200],["2024-12-17",17136.36,18000.0,17136.36,17409.09,961000],["2024-12-18",17363.64,17590.91,17272.73,17500.0,524700],["2024-12-19",17181.82,18000.0,17000.0,17818.18,1464100],["2024-12-20",18000.0,18636.36,17863.64,18090.91,1107200],["2024-12-23",18181.82,18181.82,17590.91,17818.18,916100],["2024-12-24",17818.18,18181.82,17545.45,18000.0,871700],["2024-12-25",18272.73,18500.0,17545.45,17863.64,1142800],["2024-12-26",17863.64,18090.91,17636.36,18045.45,558200],["2024-12-27",18090.91,18136.36,17272.73,17272.73,1160500],["2024-12-30",17181.82,17500.0,17090.91,17227.27,915700],["2024-12-31",17227.27,17454.55,17181.82,17363.64,392900],["2025-01-02",17545.45,17545.45,16954.55,16954.55,686400],["2025-01-03",17000.0,17181.82,17000.0,17045.45,390800],["2025-01-06",17045.45,17227.27,16681.82,16863.64,591800],["2025-01-07",16909.09,17136.36,16772.73,16863.64,414800],["2025-01-08",16863.64,17045.45,16727.27,17045.45,340100],["2025-01-09",16590.91,17090.91,16590.91,16818.18,268800],["2025-01-10",16863.64,17454.55,16727.27,17000.0,888600],["2025-01-13",16818.18,17363.64,16818.18,17318.18,512900],["2025-01-14",17318.18,17590.91,17045.45,17227.27,507300],["2025-01-15",17090.91,18409.09,17090.91,18409.09,1080200],["2025-01-16",19045.45,19090.91,18409.09,18636.36,1373400],["2025-01-17",18545.45,19909.09,18500.0,19863.64,2362600],["2025-01-20",19863.64,20272.73,19500.0,19818.18,892400],["2025-01-21",19636.36,19636.36,18954.55,19227.27,1531000],["2025-01-22",19181.82,19772.73,19090.91,19318.18,1442600],["2025-01-23",19227.27,19681.82,19227.27,19545.45,810400],["2025-01-24",19181.82,19272.73,18181.82,18181.82,3131100],["2025-02-03",18000.0,18181.82,17272.73,17500.0,1079000],["2025-02-04",17727.27,18272.73,17636.36,18000.0,1013500],["2025-02-05",18136.36,18727.27,17818.18,18636.36,969100],["2025-02-06",18727.27,18727.27,18272.73,18454.55,844200],["2025-02-07",18727.27,19045.45,18363.64,18454.55,853700],["2025-02-10",18454.55,18545.45,18090.91,18227.27,717900],["2025-02-11",18181.82,19181.82,18181.82,18954.55,1171100],["2025-02-12",19090.91,19545.45,18909.09,19227.27,1213700],["2025-02-13",19181.82,19454.55,18909.09,19272.73,967100],["2025-02-14",19272.73,19454.55,18954.55,19227.27,1164800],["2025-02-17",19318.18,19818.18,19000.0,19181.82,1202200],["2025-02-18",19272.73,19727.27,19000.0,19045.45,900000],["2025-02-19",19045.45,19636.36,19000.0,19545.45,1254300],["2025-02-20",19545.45,19772.73,19136.36,19318.18,829500],["2025-02-21",19727.27,20318.18,19409.09,19545.45,1755500],["2025-02-24",19409.09,19409.09,19000.0,19090.91,1067600],["2025-02-25",19227.27,19409.09,19000.0,19318.18,1521900],["2025-02-26",19363.64,19409.09,19045.45,19090.91,549500],["2025-02-27",18954.55,19318.18,18727.27,19318.18,1188900],["2025-02-28",19363.64,19545.45,19090.91,19318.18,773500],["2025-03-03",19318.18,19909.09,19045.45,19727.27,1340100],["2025-03-04",19545.45,20181.82,19545.45,19727.27,1445100],["2025-03-05",19727.27,19727.27,19272.73,19272.73,626900],["2025-03-06",19454.55,19590.91,19181.82,19590.91,918100],["2025-03-07",19636.36,20272.73,19636.36,19636.36,2292400],["2025-03-10",19636.36,20090.91,19500.0,19636.36,908000],["2025-03-11",19500.0,21000.0,19227.27,21000.0,2429400],["2025-03-12",21318.18,21318.18,20681.82,21272.73,1367700],["2025-03-13",21000.0,21000.0,20045.45,20090.91,1608400],["2025-03-14",20181.82,20181.82,19272.73,19590.91,1982900],["2025-03-17",19818.18,19909.09,19545.45,19863.64,676100],["2025-03-18",19818.18,19909.09,19545.45,19545.45,732300],["2025-03-19",19454.55,19590.91,19318.18,19318.18,1016500],["2025-03-20",19454.55,19681.82,18772.73,19590.91,1124200],["2025-03-21",19227.27,19636.36,19227.27,19409.09,325400],["2025-03-24",19318.18,19636.36,19272.73,19500.0,695800],["2025-03-25",19636.36,19681.82,19363.64,19409.09,667400],["2025-03-26",19318.18,19863.64,19318.18,19590.91,878000],["2025-03-27",19500.0,19636.36,19318.18,19318.18,678500],["2025-03-28",19363.64,19727.27,19318.18,19454.55,1280500],["2025-03-31",19363.64,19727.27,19090.91,19454.55,1729400],["2025-04-01",19681.82,19681.82,19409.09,19500.0,601300],["2025-04-02",19727.27,20272.73,19727.27,19954.55,1934200],["2025-04-03",19363.64,19363.64,18590.91,18590.91,2289600],["2025-04-04",17318.18,18363.64,17318.18,18000.0,2003300],["2025-04-08",16772.73,17545.45,16772.73,16772.73,1657400],["2025-04-09",15636.36,16318.18,15636.36,15636.36,1435200],["2025-04-10",16727.27,16727.27,16727.27,16727.27,103100],["2025-04-11",16818.18,17090.91,16000.0,16909.09,2195500],["2025-04-14",17045.45,17545.45,16909.09,17454.55,1186300],["2025-04-15",17227.27,18090.91,16863.64,17454.55,1752300],["2025-04-16",17500.0,17681.82,16909.09,17090.91,776800],["2025-04-17",16727.27,17454.55,16727.27,17409.09,576200],["2025-04-18",17454.55,17636.36,17272.73,17272.73,903900],["2025-04-21",17318.18,17363.64,17000.0,17090.91,442300],["2025-04-22",16818.18,17227.27,15909.09,16727.27,1552500],["2025-04-23",17045.45,17863.64,16863.64,17863.64,1702200],["2025-04-24",18181.82,18636.36,18090.91,18363.64,1626400],["2025-04-25",18409.09,18727.27,18272.73,18272.73,779500],["2025-04-28",18636.36,18636.36,18272.73,18272.73,826500],["2025-04-29",18272.73,18454.55,18000.0,18000.0,1112800],["2025-05-05",18181.82,18636.36,18000.0,18590.91,1024500],["2025-05-06",18590.91,18636.36,18272.73,18272.73,806500],["2025-05-07",18227.27,18500.0,18227.27,18454.55,871700],["2025-05-08",18681.82,19181.82,18454.55,18454.55,1514400],["2025-05-09",18545.45,18863.64,18136.36,18136.36,1109900],["2025-05-12",18318.18,18318.18,18000.0,18136.36,783600],["2025-05-13",18272.73,18500.0,18136.36,18318.18,985900],["2025-05-14",18318.18,18727.27,18181.82,18227.27,1206200],["2025-05-15",18272.73,18500.0,18090.91,18500.0,1160300],["2025-05-16",18500.0,19000.0,18409.09,18590.91,2335700],["2025-05-19",18636.36,18863.64,18409.09,18409.09,1175900],["2025-05-20",18363.64,18681.82,18272.73,18318.18,1071400],["2025-05-21",18454.55,19409.09,18045.45,19181.82,3422100],["2025-05-22",19181.82,19181.82,18454.55,18500.0,1428400],["2025-05-23",18590.91,19000.0,18454.55,18545.45,1381400],["2025-05-26",18636.36,18681.82,18000.0,18681.82,1204700],["2025-05-27",18772.73,19454.55,18727.27,18954.55,2704700],["2025-05-28",19000.0,19227.27,18590.91,18681.82,1383100],["2025-05-29",18681.82,19000.0,18545.45,18590.91,1066700],["2025-05-30",18636.36,18636.36,18136.36,18136.36,1665900],["2025-06-02",18090.91,18545.45,18090.91,18227.27,1502800],["2025-06-03",18454.55,19000.0,18318.18,18727.27,2534200],["2025-06-04",18863.64,20000.0,18727.27,19863.64,5168300],["2025-06-05",20090.91,20136.36,19500.0,19500.0,1932200],["2025-06-06",19636.36,20272.73,19500.0,19590.91,2875500],["2025-06-09",19636.36,20272.73,19636.36,19772.73,2309900],["2025-06-10",20181.82,20954.55,20181.82,20363.64,3283900],["2025-06-11",20590.91,21772.73,20090.91,21772.73,3513000],["2025-06-12",22045.45,23181.82,21818.18,22181.82,4221600],["2025-06-13",22090.91,22681.82,21363.64,21545.45,4121100],["2025-06-16",21545.45,22181.82,21227.27,21545.45,2773700],["2025-06-17",21636.36,22227.27,21454.55,21954.55,2492500],["2025-06-18",21863.64,22318.18,21181.82,21409.09,2727200],["2025-06-19",21636.36,21636.36,20863.64,21181.82,1766100],["2025-06-20",21545.45,21727.27,21227.27,21454.55,1383700],["2025-06-23",21272.73,22954.55,21272.73,22818.18,5449700],["2025-06-24",22818.18,22909.09,22318.18,22454.55,1597700],["2025-06-25",22954.55,23000.0,22000.0,22136.36,2952200],["2025-06-26",22363.64,22454.55,22000.0,22272.73,1759900],["2025-06-27",22454.55,22454.55,22090.91,22227.27,1292700],["2025-06-30",22227.27,22590.91,22000.0,22227.27,2236710],["2025-07-01",22318.18,22681.82,21818.18,22136.36,1967900],["2025-07-02",22136.36,22318.18,21863.64,22136.36,1183500],["2025-07-03",22090.91,22818.18,21954.55,22181.82,2199700],["2025-07-04",22454.55,23000.0,22045.45,22909.09,3019200],["2025-07-07",23000.0,23772.73,23000.0,23000.0,1354200],["2025-07-08",23000.0,23000.0,22545.45,22727.27,1895600],["2025-07-09",22818.18,22818.18,22363.64,22409.09,2660100],["2025-07-10",22363.64,22636.36,22318.18,22636.36,1319500],["2025-07-11",22727.27,22818.18,22000.0,22000.0,1920600],["2025-07-14",22000.0,22318.18,21363.64,22181.82,2147600],["2025-07-15",22181.82,22318.18,21727.27,21818.18,1312400],["2025-07-16",21818.18,22636.36,21681.82,22272.73,1830800],["2025-07-17",22363.64,23272.73,22227.27,22636.36,3389000],["2025-07-18",23000.0,23500.0,22272.73,23136.36,3401500],["2025-07-21",23590.91,23590.91,22545.45,22636.36,1942000],["2025-07-22",22636.36,22681.82,22318.18,22409.09,2217800],["2025-07-23",22409.09,23272.73,22409.09,22772.73,3881000],["2025-07-24",22818.18,23090.91,22681.82,23090.91,2267200],["2025-07-25",23318.18,24227.27,23318.18,23500.0,3177900],["2025-07-28",23636.36,23636.36,22909.09,23227.27,3566200],["2025-07-29",23636.36,24681.82,23136.36,23454.55,5450900],["2025-07-30",23590.91,23954.55,21818.18,22954.55,2781500],["2025-07-31",23181.82,23181.82,22363.64,22818.18,1642000],["2025-08-01",22727.27,23727.27,22636.36,23363.64,2997600],["2025-08-04",23363.64,24954.55,23363.64,24954.55,4104900],["2025-08-05",25454.55,25500.0,23227.27,24000.0,3445800],["2025-08-06",24136.36,24500.0,23590.91,24454.55,2152500],["2025-08-07",24454.55,25136.36,24090.91,25136.36,2608200],["2025-08-08",25318.18,25318.18,24363.64,24681.82,1990100],["2025-08-11",24909.09,25545.45,24636.36,24727.27,1870900],["2025-08-12",24772.73,25181.82,24000.0,24818.18,2863600],["2025-08-13",24909.09,25227.27,24363.64,24909.09,2413900],["2025-08-14",25090.91,26318.18,24909.09,25090.91,2555500],["2025-08-15",25227.27,25363.64,24363.64,24545.45,2490600],["2025-08-18",24636.36,25363.64,24545.45,24818.18,2255100],["2025-08-19",25090.91,25181.82,24681.82,24772.73,1561100],["2025-08-20",24772.73,24909.09,23090.91,23500.0,4280200],["2025-08-21",23636.36,23636.36,22727.27,22727.27,2587100],["2025-08-22",22363.64,22681.82,21454.55,21863.64,2608200],["2025-08-25",21863.64,22227.27,21636.36,21681.82,1374800],["2025-08-26",21818.18,22500.0,21727.27,22500.0,785900],["2025-08-27",22636.36,22727.27,22090.91,22136.36,928500],["2025-08-28",22227.27,22363.64,22045.45,22227.27,553400],["2025-08-29",22363.64,22681.82,22227.27,22272.73,1126900],["2025-09-03",22136.36,22818.18,22136.36,22727.27,990600],["2025-09-04",22727.27,23090.91,22545.45,22954.55,1721700],["2025-09-05",23181.82,24000.0,23090.91,23272.73,2525900],["2025-09-08",23272.73,23590.91,22818.18,22954.55,1236900],["2025-09-09",22863.64,23000.0,22545.45,22772.73,747100],["2025-09-10",22818.18,23318.18,22818.18,23000.0,822000],["2025-09-11",23000.0,23545.45,22409.09,23545.45,1629900],["2025-09-12",23636.36,24636.36,23500.0,24136.36,2624900],["2025-09-15",24272.73,24545.45,23727.27,24454.55,1363400],["2025-09-16",24545.45,24636.36,23636.36,23909.09,1222000],["2025-09-17",23545.45,23909.09,23090.91,23090.91,1432100],["2025-09-18",23136.36,23409.09,22863.64,23090.91,614900],["2025-09-19",23181.82,23363.64,22772.73,22863.64,585800],["2025-09-22",22909.09,23000.0,22318.18,22454.55,933300],["2025-09-23",22681.82,22681.82,22227.27,22227.27,354200],["2025-09-24",22227.27,23136.36,22136.36,23136.36,447500],["2025-09-25",23090.91,23636.36,22818.18,23363.64,1065400],["2025-09-26",23454.55,24000.0,23363.64,23500.0,1612500],["2025-09-29",23363.64,23772.73,22863.64,22863.64,605300],["2025-09-30",22818.18,23454.55,22136.36,22863.64,887900],["2025-10-01",22863.64,23272.73,22727.27,23227.27,371700],["2025-10-02",23181.82,23500.0,22818.18,23318.18,977000],["2025-10-03",23181.82,23272.73,22636.36,22636.36,430500],["2025-10-06",22818.18,23272.73,22818.18,23181.82,460400],["2025-10-07",23136.36,23909.09,23000.0,23590.91,1343700],["2025-10-08",23636.36,23727.27,23227.27,23545.45,556400],["2025-10-09",23636.36,23818.18,23363.64,23409.09,1033200],["2025-10-10",23409.09,24136.36,23409.09,23636.36,1527700],["2025-10-13",23272.73,23590.91,23181.82,23409.09,579200],["2025-10-14",23636.36,23818.18,22772.73,22772.73,1230800],["2025-10-15",22772.73,23000.0,22363.64,22409.09,1144100],["2025-10-16",22454.55,22681.82,22181.82,22636.36,767100],["2025-10-17",22636.36,23000.0,22272.73,22272.73,1045100],["2025-10-20",22272.73,22818.18,20954.55,20954.55,2299400],["2025-10-21",20954.55,21727.27,20954.55,21727.27,1374600],["2025-10-22",21909.09,21909.09,21181.82,21818.18,686800],["2025-10-23",22000.0,22000.0,21545.45,21818.18,513000],["2025-10-24",21590.91,21772.73,21090.91,21772.73,563100],["2025-10-27",21772.73,21863.64,21318.18,21318.18,466500],["2025-10-28",21318.18,21545.45,20954.55,21545.45,808900],["2025-10-29",21545.45,22272.73,21545.45,22227.27,539500],["2025-10-30",22181.82,22181.82,21636.36,21727.27,517300],["2025-10-31",21909.09,21909.09,21318.18,21318.18,774100],["2025-11-03",21136.36,21545.45,19863.64,19863.64,945700],["2025-11-04",20545.45,21090.91,19954.55,20954.55,737200],["2025-11-05",20863.64,20863.64,20454.55,20681.82,322200],["2025-11-06",20772.73,20818.18,20545.45,20636.36,290800],["2025-11-07",20636.36,20681.82,20409.09,20500.0,409100],["2025-11-10",20545.45,20681.82,20363.64,20409.09,422400],["2025-11-11",20409.09,20500.0,20227.27,20363.64,483300],["2025-11-12",20500.0,21136.36,20409.09,20818.18,715600],["2025-11-13",20909.09,21545.45,20636.36,21090.91,536500],["2025-11-14",21090.91,21409.09,21090.91,21181.82,329000],["2025-11-17",21363.64,21727.27,21272.73,21545.45,250100],["2025-11-18",21545.45,21545.45,21227.27,21363.64,219800],["2025-11-19",21272.73,21590.91,21227.27,21590.91,276300],["2025-11-20",21363.64,21545.45,21318.18,21545.45,154800],["2025-11-21",21545.45,21545.45,21272.73,21500.0,241800],["2025-11-24",21500.0,21818.18,21000.0,21454.55,127600],["2025-11-25",21318.18,21363.64,20863.64,20909.09,648900],["2025-11-26",21000.0,21454.55,20909.09,21454.55,148100],["2025-11-27",21454.55,21454.55,21090.91,21090.91,122400],["2025-11-28",21090.91,21363.64,21045.45,21363.64,229300],["2025-12-01",21090.91,22000.0,21090.91,21409.09,790300],["2025-12-02",21409.09,21727.27,21181.82,21681.82,268800],["2025-12-03",21772.73,21818.18,21454.55,21681.82,273800],["2025-12-04",21636.36,21818.18,21500.0,21727.27,230300],["2025-12-05",21818.18,21818.18,21409.09,21409.09,295100],["2025-12-08",21409.09,21545.45,21090.91,21181.82,311100],["2025-12-09",21181.82,21181.82,20636.36,20909.09,392700],["2025-12-10",20909.09,21272.73,20727.27,20863.64,150500],["2025-12-11",20909.09,21272.73,20818.18,20909.09,145500],["2025-12-12",20863.64,20909.09,19454.55,19909.09,457900],["2025-12-15",20045.45,20181.82,19909.09,19909.09,331100],["2025-12-16",20045.45,20909.09,19909.09,20818.18,485200],["2025-12-17",20636.36,20818.18,20000.0,20545.45,125100],["2025-12-18",20500.0,20545.45,20318.18,20545.45,229100],["2025-12-19",20545.45,20636.36,20363.64,20636.36,154100],["2025-12-22",20500.0,20818.18,20500.0,20727.27,138200],["2025-12-23",20727.27,21454.55,20681.82,20772.73,397600],["2025-12-24",20772.73,20772.73,20454.55,20636.36,255500],["2025-12-25",20500.0,20727.27,20272.73,20363.64,264500],["2025-12-26",20136.36,20363.64,19818.18,20045.45,430100],["2025-12-29",20045.45,20090.91,19909.09,20000.0,169300],["2025-12-30",20000.0,20181.82,19909.09,20000.0,204100],["2025-12-31",20045.45,20454.55,20045.45,20227.27,1117600],["2026-01-05",20227.27,20227.27,19818.18,20090.91,195100],["2026-01-06",20090.91,20181.82,19727.27,20181.82,218800],["2026-01-07",20181.82,20409.09,20136.36,20363.64,207300],["2026-01-08",20454.55,20500.0,20045.45,20181.82,173200],["2026-01-09",20227.27,20363.64,19954.55,20045.45,450100],["2026-01-12",20045.45,20590.91,19727.27,20454.55,484200],["2026-01-13",20454.55,20727.27,20454.55,20454.55,313000],["2026-01-14",20545.45,20909.09,20363.64,20545.45,370700],["2026-01-15",20590.91,20909.09,20590.91,20590.91,291200],["2026-01-16",20818.18,21227.27,20636.36,20909.09,532200],["2026-01-19",21090.91,21636.36,21000.0,21500.0,1205000],["2026-01-20",21772.73,21909.09,21500.0,21500.0,1094400],["2026-01-21",21363.64,21500.0,20909.09,21136.36,486100],["2026-01-22",21136.36,22090.91,21090.91,21590.91,1021500],["2026-01-23",21818.18,21863.64,21272.73,21318.18,240800],["2026-01-26",21409.09,21636.36,20818.18,20954.55,449000],["2026-01-27",21000.0,21045.45,20045.45,20500.0,270200],["2026-01-28",21454.55,21454.55,20681.82,21136.36,476700],["2026-01-29",21000.0,21454.55,20954.55,21318.18,342500],["2026-01-30",21545.45,22409.09,21454.55,21863.64,961600],["2026-02-02",21863.64,22000.0,21363.64,21681.82,630500],["2026-02-03",21681.82,22000.0,21363.64,21818.18,878300],["2026-02-04",22136.36,23318.18,21818.18,23318.18,3048700],["2026-02-05",23363.64,23454.55,22409.09,22409.09,696300],["2026-02-06",22272.73,22454.55,21227.27,21227.27,1723100],["2026-02-09",21409.09,21636.36,21181.82,21272.73,444900],["2026-02-10",21272.73,21500.0,20727.27,21318.18,595800],["2026-02-11",21318.18,21727.27,21227.27,21545.45,426200],["2026-02-12",21454.55,21681.82,21227.27,21500.0,254700],["2026-02-13",21500.0,21636.36,21227.27,21454.55,286300],["2026-02-23",21909.09,21909.09,21454.55,21636.36,399700],["2026-02-24",21545.45,22363.64,21545.45,22090.91,601100],["2026-02-25",22090.91,22636.36,21954.55,22227.27,700900],["2026-02-26",22227.27,22227.27,21772.73,22000.0,353500],["2026-02-27",22000.0,22227.27,21727.27,22045.45,550500],["2026-03-02",21636.36,22727.27,21454.55,22272.73,1117600],["2026-03-03",22272.73,23090.91,22136.36,22909.09,1778200],["2026-03-04",23045.45,23500.0,22590.91,23363.64,2007700],["2026-03-05",23590.91,24000.0,22727.27,22909.09,1205400],["2026-03-06",22727.27,22772.73,21909.09,22090.91,1654500],["2026-03-09",20545.45,21363.64,20545.45,20545.45,759100],["2026-03-10",20636.36,21227.27,20545.45,20727.27,1026900],["2026-03-11",20772.73,21454.55,20681.82,21409.09,513200],["2026-03-12",21181.82,21909.09,21181.82,21318.18,571100],["2026-03-13",21227.27,22363.64,19863.64,22000.0,1351300],["2026-03-16",21818.18,21909.09,21272.73,21636.36,525300],["2026-03-17",21636.36,21681.82,21090.91,21090.91,504600],["2026-03-18",21363.64,21363.64,20545.45,20818.18,543100],["2026-03-19",20590.91,21090.91,20454.55,20818.18,475900],["2026-03-20",20818.18,20909.09,20454.55,20545.45,450500],["2026-03-23",20363.64,20363.64,19545.45,19545.45,746400],["2026-03-24",20000.0,20363.64,19636.36,20181.82,582400],["2026-03-25",20227.27,20818.18,20227.27,20636.36,441500],["2026-03-26",20727.27,20818.18,20045.45,20636.36,154800],["2026-03-27",20727.27,21045.45,20590.91,20954.55,438400],["2026-03-30",20545.45,20909.09,20545.45,20727.27,382400],["2026-03-31",20909.09,21000.0,20636.36,20863.64,328300],["2026-04-01",20909.09,21090.91,20727.27,20818.18,527500],["2026-04-02",20636.36,20681.82,20363.64,20590.91,588200],["2026-04-03",20590.91,20772.73,20454.55,20500.0,250000],["2026-04-06",20909.09,21363.64,20363.64,20727.27,1254800],["2026-04-07",20863.64,20954.55,20636.36,20818.18,593200],["2026-04-08",21227.27,21272.73,20954.55,20954.55,882800],["2026-04-09",21000.0,21545.45,20545.45,21181.82,719900],["2026-04-10",21227.27,21409.09,20727.27,20772.73,623600],["2026-04-13",20727.27,21090.91,20636.36,20727.27,450200],["2026-04-14",20727.27,20909.09,20636.36,20772.73,628000],["2026-04-15",20818.18,21000.0,20636.36,20681.82,358900],["2026-04-16",20772.73,20772.73,20227.27,20227.27,667700],["2026-04-17",20500.0,20500.0,20227.27,20318.18,599800],["2026-04-20",20318.18,20454.55,20136.36,20181.82,849900],["2026-04-21",20181.82,20363.64,20045.45,20181.82,247900],["2026-04-22",20136.36,20181.82,19863.64,20000.0,561200],["2026-04-23",20090.91,20136.36,19636.36,20045.45,1181500],["2026-04-24",20090.91,20136.36,19636.36,20000.0,191400],["2026-04-28",19909.09,20000.0,19500.0,19500.0,842200],["2026-04-29",19363.64,19636.36,19227.27,19545.45,192400],["2026-05-04",19545.45,19818.18,19272.73,19545.45,266800],["2026-05-05",19500.0,19681.82,19272.73,19636.36,225400],["2026-05-06",19409.09,19727.27,19409.09,19636.36,98600],["2026-05-07",19727.27,19954.55,19590.91,19636.36,258900],["2026-05-08",19590.91,19909.09,19590.91,19727.27,372500],["2026-05-11",19772.73,19818.18,19363.64,19545.45,230100],["2026-05-12",19545.45,19636.36,19136.36,19409.09,386600],["2026-05-13",19272.73,19363.64,19000.0,19090.91,340400],["2026-05-14",19181.82,19954.55,19181.82,19636.36,361600],["2026-05-15",19727.27,19727.27,19409.09,19500.0,136100],["2026-05-18",19363.64,19500.0,19000.0,19409.09,263900],["2026-05-19",19409.09,19454.55,19045.45,19363.64,358500],["2026-05-20",19363.64,19363.64,18636.36,18909.09,405300],["2026-05-21",18909.09,19000.0,18681.82,18681.82,254000],["2026-05-22",18681.82,18772.73,18363.64,18727.27,289900],["2026-05-25",18681.82,18772.73,18454.55,18500.0,511500],["2026-05-26",18454.55,18590.91,18409.09,18590.91,452500],["2026-05-27",18454.55,18681.82,18454.55,18545.45,174100],["2026-05-28",18500.0,18681.82,18500.0,18590.91,61400],["2026-05-29",18590.91,18636.36,18181.82,18181.82,571000],["2026-06-01",18181.82,18500.0,18181.82,18272.73,104500],["2026-06-02",18272.73,18409.09,18045.45,18227.27,206900],["2026-06-03",18090.91,18272.73,18045.45,18272.73,230500],["2026-06-04",18181.82,18409.09,18181.82,18363.64,179300],["2026-06-05",18318.18,18363.64,18227.27,18272.73,68400],["2026-06-08",18090.91,18272.73,17954.55,18090.91,293200],["2026-06-09",18045.45,18181.82,17772.73,18090.91,80600],["2026-06-10",18090.91,18545.45,18090.91,18454.55,225700],["2026-06-11",18363.64,18454.55,18181.82,18181.82,338500],["2026-06-12",18181.82,18318.18,18090.91,18181.82,346800],["2026-06-15",18227.27,18500.0,18227.27,18500.0,297900],["2026-06-16",18318.18,18590.91,18318.18,18454.55,198400],["2026-06-17",18363.64,19000.0,18363.64,18863.64,278900],["2026-06-18",18863.64,18863.64,18636.36,18681.82,202900],["2026-06-19",18454.55,18818.18,18363.64,18409.09,193800],["2026-06-22",18454.55,18590.91,18318.18,18318.18,65100],["2026-06-23",18318.18,18500.0,18181.82,18318.18,219800],["2026-06-24",18318.18,18318.18,17909.09,18318.18,327900],["2026-06-25",18090.91,18409.09,18090.91,18409.09,159400],["2026-06-26",18363.64,18454.55,18090.91,18227.27,234400],["2026-06-29",18227.27,18636.36,18181.82,18545.45,289500],["2026-06-30",18545.45,18636.36,18272.73,18454.55,162200],["2026-07-01",18590.91,18590.91,18227.27,18409.09,179000],["2026-07-02",18409.09,18454.55,18272.73,18318.18,132500],["2026-07-03",18181.82,18318.18,18090.91,18181.82,69800],["2026-07-06",18136.36,18227.27,17772.73,17954.55,116100],["2026-07-07",17818.18,17863.64,17454.55,17727.27,412400],["2026-07-08",17681.82,17818.18,17181.82,17818.18,549700],["2026-07-09",17636.36,18272.73,17636.36,18136.36,680600],["2026-07-10",18045.45,18272.73,18045.45,18045.45,608500],["2026-07-13",17863.64,18045.45,17090.91,17772.73,564400],["2026-07-14",17363.64,17818.18,17363.64,17818.18,121100],["2026-07-15",17772.73,17818.18,17409.09,17636.36,59900],["2026-07-16",17272.73,17545.45,17181.82,17545.45,299500],["2026-07-17",17272.73,17545.45,17227.27,17545.45,87600],["2026-07-20",17272.73,17318.18,16863.64,17090.91,156700],["2026-07-21",16772.73,17090.91,16772.73,17090.91,179900],["2026-07-22",16681.82,17090.91,16681.82,16909.09,216000],["2026-07-23",16636.36,17000.0,16545.45,17000.0,139200],["2026-07-24",16681.82,16863.64,16545.45,16681.82,167300],["2026-07-27",16636.36,16772.73,16363.64,16545.45,272500],["2026-07-28",16545.45,16727.27,16363.64,16727.27,185600],["2026-07-29",16772.73,17500.0,16590.91,17500.0,243900],["2026-07-30",17636.36,17863.64,17500.0,17636.36,206400],["2026-07-31",17636.36,17636.36,17227.27,17272.73,200900],["2026-08-03",17363.64,17545.45,17181.82,17272.73,189100],["2026-08-04",17272.73,17681.82,17272.73,17500.0,145300],["2026-08-05",17727.27,17772.73,17409.09,17409.09,134800],["2026-08-06",17409.09,17545.45,17318.18,17545.45,127900],["2026-08-07",17363.64,17681.82,17363.64,17636.36,81700],["2026-08-10",17500.0,17727.27,17500.0,17545.45,166100],["2026-08-11",17636.36,17818.18,17545.45,17636.36,183400],["2026-08-12",17590.91,18090.91,17590.91,17727.27,166500],["2026-08-13",17727.27,17772.73,17545.45,17727.27,175600],["2026-08-14",17545.45,17590.91,17227.27,17318.18,603700],["2026-08-17",17400.0,17750.0,17200.0,17300.0,101400],["2026-08-18",17100.0,17600.0,17050.0,17050.0,722200],["2026-08-19",17000.0,17150.0,16650.0,16900.0,319900],["2026-08-20",16750.0,17000.0,16750.0,16900.0,111300],["2026-08-21",16600.0,17200.0,16600.0,17100.0,324600],["2026-08-24",17200.0,17200.0,16900.0,16950.0,170100],["2026-08-25",17000.0,17100.0,17000.0,17000.0,167700],["2026-08-26",17000.0,17100.0,16900.0,17000.0,175300],["2026-08-27",17050.0,17050.0,16900.0,17000.0,273800],["2026-08-28",16950.0,17050.0,16900.0,17000.0,204600],["2026-09-03",17000.0,17100.0,16900.0,16950.0,158100],["2026-09-04",16900.0,17000.0,16850.0,16900.0,177600],["2026-09-07",16950.0,16950.0,16750.0,16750.0,134400],["2026-09-08",16800.0,16800.0,16600.0,16700.0,177600],["2026-09-09",16550.0,16700.0,16350.0,16450.0,171100],["2026-09-10",16600.0,16600.0,16350.0,16400.0,152300],["2026-09-11",16450.0,16450.0,15900.0,16100.0,292500],["2026-09-14",15850.0,16100.0,15500.0,15500.0,230000],["2026-09-15",15150.0,16000.0,15150.0,15500.0,371200],["2026-09-16",15500.0,15600.0,15400.0,15400.0,152600],["2026-09-17",15400.0,15950.0,15350.0,15850.0,412700],["2026-09-18",15850.0,16000.0,15600.0,15650.0,377600],["2026-09-21",15800.0,15800.0,15500.0,15550.0,99000],["2026-09-22",15350.0,15550.0,15350.0,15550.0,251000],["2026-09-23",15550.0,15750.0,15500.0,15750.0,314300],["2026-09-24",15700.0,15750.0,15450.0,15650.0,281750],["2026-09-25",15500.0,15600.0,15450.0,15600.0,125700],["2026-09-28",15400.0,15450.0,15050.0,15300.0,317700],["2026-09-29",15300.0,15400.0,15300.0,15350.0,121000],["2026-09-30",15350.0,15450.0,15250.0,15450.0,143500],["2026-10-01",15300.0,15500.0,15300.0,15500.0,79900],["2026-10-02",15400.0,15400.0,15100.0,15300.0,127800]]}