{"sym":"LHG","index":false,"bars":[["2010-03-23",11258.1,11258.1,11258.1,11258.1,1000],["2010-03-24",11727.19,11727.19,11727.19,11727.19,500],["2010-03-25",12313.55,12313.55,12313.55,12313.55,500],["2010-03-26",12899.91,12899.91,12899.91,12899.91,500],["2010-03-29",13486.27,13486.27,13486.27,13486.27,500],["2010-03-30",14072.63,14072.63,14072.63,14072.63,10],["2010-03-31",14541.71,14776.26,14541.71,14776.26,126280],["2010-04-01",15479.89,15479.89,14893.53,15479.89,94580],["2010-04-02",15831.71,16183.52,15831.71,16183.52,50190],["2010-04-05",16418.06,16418.06,15479.89,15831.71,40680],["2010-04-06",15245.35,15245.35,15128.07,15128.07,70610],["2010-04-07",15245.35,15831.71,14776.26,15831.71,43570],["2010-04-08",16183.52,16183.52,15714.43,16183.52,27100],["2010-04-09",16418.06,16418.06,15714.43,15714.43,15080],["2010-04-12",15128.07,15128.07,15128.07,15128.07,35720],["2010-04-13",14893.53,15362.62,14541.71,14541.71,17580],["2010-04-14",14658.99,15128.07,14541.71,14893.53,19480],["2010-04-15",15010.8,15128.07,15010.8,15128.07,26670],["2010-04-16",15597.16,15597.16,15128.07,15245.35,18560],["2010-04-19",15010.8,15128.07,15010.8,15128.07,17960],["2010-04-20",15010.8,15128.07,15010.8,15128.07,31230],["2010-04-21",15010.8,15245.35,15010.8,15010.8,27960],["2010-04-22",15010.8,15714.43,15010.8,15362.62,30980],["2010-04-26",15362.62,15479.89,15010.8,15010.8,49350],["2010-04-27",15128.07,15128.07,14541.71,14893.53,12730],["2010-04-28",14541.71,14776.26,14541.71,14658.99,39790],["2010-04-29",14893.53,15245.35,14776.26,15245.35,68710],["2010-05-04",15714.43,15714.43,15010.8,15010.8,14760],["2010-05-05",15245.35,15245.35,15010.8,15010.8,24440],["2010-05-06",14893.53,14893.53,14424.44,14424.44,15880],["2010-05-07",14189.9,14189.9,13838.08,13955.36,41400],["2010-05-10",13838.08,13838.08,13720.81,13838.08,22280],["2010-05-11",14072.63,14424.44,13838.08,14424.44,15120],["2010-05-12",13838.08,14307.17,13838.08,13838.08,16790],["2010-05-13",13720.81,13720.81,13720.81,13720.81,16100],["2010-05-14",13720.81,13720.81,13720.81,13720.81,33350],["2010-05-17",13720.81,13838.08,13603.54,13603.54,26160],["2010-05-18",13486.27,13720.81,13369.0,13720.81,7510],["2010-05-19",13486.27,13486.27,13251.72,13251.72,34900],["2010-05-20",12899.91,13486.27,12899.91,13486.27,6080],["2010-05-21",12899.91,13017.18,12899.91,12899.91,63820],["2010-05-24",12430.82,12548.09,12430.82,12548.09,7200],["2010-05-25",12665.36,12665.36,11961.73,11961.73,20740],["2010-05-26",11961.73,12548.09,11961.73,12548.09,2320],["2010-05-27",12899.91,13017.18,12665.36,12665.36,690],["2010-05-28",13134.45,13134.45,12899.91,12899.91,3100],["2010-05-31",12782.64,12782.64,12665.36,12665.36,7000],["2010-06-01",12899.91,13134.45,12313.55,12313.55,6100],["2010-06-02",12430.82,12899.91,12430.82,12899.91,13090],["2010-06-03",13486.27,13486.27,12899.91,13369.0,3280],["2010-06-04",13369.0,13369.0,13369.0,13369.0,0],["2010-06-07",13369.0,13369.0,13134.45,13134.45,2000],["2010-06-08",12899.91,12899.91,12548.09,12899.91,4520],["2010-06-09",12665.36,12665.36,12430.82,12430.82,960],["2010-06-10",12899.91,12899.91,12899.91,12899.91,310],["2010-06-11",13134.45,13134.45,12548.09,12899.91,2030],["2010-06-14",12899.91,12899.91,12665.36,12665.36,5560],["2010-06-15",12196.28,12665.36,12196.28,12665.36,3700],["2010-06-16",13017.18,13251.72,12899.91,13251.72,13000],["2010-06-17",13251.72,13251.72,13251.72,13251.72,0],["2010-06-18",13251.72,13251.72,13251.72,13251.72,820],["2010-06-21",12899.91,13134.45,12899.91,12899.91,11090],["2010-06-22",12899.91,12899.91,12899.91,12899.91,0],["2010-06-23",12665.36,12665.36,12665.36,12665.36,3020],["2010-06-24",12430.82,12665.36,12430.82,12665.36,1320],["2010-06-25",12430.82,12899.91,12430.82,12899.91,340],["2010-06-28",13134.45,13134.45,12782.64,12782.64,1010],["2010-06-29",12899.91,12899.91,12899.91,12899.91,100],["2010-06-30",12430.82,12782.64,12430.82,12782.64,600],["2010-07-01",12430.82,12665.36,12313.55,12665.36,3510],["2010-07-02",12665.36,12665.36,12430.82,12430.82,2900],["2010-07-05",12430.82,12430.82,12430.82,12430.82,4680],["2010-07-06",12430.82,12548.09,12313.55,12548.09,740],["2010-07-07",12548.09,12548.09,12548.09,12548.09,720],["2010-07-08",12430.82,12899.91,12430.82,12899.91,8610],["2010-07-09",13134.45,13134.45,12548.09,12548.09,410],["2010-07-12",12079.0,12782.64,12079.0,12665.36,830],["2010-07-13",12548.09,12899.91,12548.09,12899.91,5340],["2010-07-14",13369.0,13486.27,13134.45,13486.27,46670],["2010-07-15",14072.63,14072.63,13486.27,13838.08,5350],["2010-07-16",13603.54,13603.54,13486.27,13486.27,11790],["2010-07-19",13603.54,13603.54,13017.18,13017.18,2120],["2010-07-20",13017.18,13134.45,13017.18,13134.45,4880],["2010-07-21",13134.45,13369.0,13134.45,13369.0,3820],["2010-07-22",13134.45,13134.45,13017.18,13017.18,10860],["2010-07-23",13017.18,13017.18,12782.64,13017.18,8450],["2010-07-26",13017.18,13017.18,13017.18,13017.18,710],["2010-07-27",13017.18,13017.18,13017.18,13017.18,1000],["2010-07-28",12548.09,13017.18,12548.09,13017.18,900],["2010-07-29",12548.09,12899.91,12548.09,12899.91,5520],["2010-07-30",12665.36,12665.36,12665.36,12665.36,1030],["2010-08-02",12665.36,12665.36,12548.09,12548.09,3350],["2010-08-03",12430.82,12430.82,12430.82,12430.82,2020],["2010-08-04",12430.82,12899.91,12430.82,12899.91,6220],["2010-08-05",12899.91,12899.91,12899.91,12899.91,0],["2010-08-06",12899.91,12899.91,12899.91,12899.91,0],["2010-08-09",12548.09,12548.09,12313.55,12430.82,13270],["2010-08-10",12548.09,12548.09,11961.73,11961.73,20570],["2010-08-11",11961.73,11961.73,11961.73,11961.73,0],["2010-08-12",11609.92,11844.46,11609.92,11844.46,4150],["2010-08-13",11844.46,11844.46,11844.46,11844.46,2130],["2010-08-16",11305.01,12430.82,11305.01,12430.82,30],["2010-08-17",11844.46,11844.46,11844.46,11844.46,10],["2010-08-18",11609.92,12196.28,11305.01,12196.28,4850],["2010-08-19",12430.82,12430.82,12430.82,12430.82,500],["2010-08-20",13017.18,13017.18,13017.18,13017.18,120],["2010-08-23",13017.18,13134.45,13017.18,13134.45,20],["2010-08-24",13748.21,13748.21,13748.21,13748.21,0],["2010-08-25",13748.21,13748.21,13748.21,13748.21,10],["2010-08-26",13748.21,13748.21,13748.21,13748.21,0],["2010-08-27",13748.21,13748.21,13748.21,13748.21,0],["2010-08-30",13134.45,13134.45,13134.45,13134.45,1010],["2010-08-31",13625.46,13625.46,12643.44,12643.44,2320],["2010-09-01",12643.44,12643.44,12397.94,12397.94,5600],["2010-09-06",11808.73,13011.7,11808.73,12888.95,8810],["2010-09-07",12250.64,12250.64,12250.64,12250.64,100],["2010-09-08",11685.98,12520.69,11685.98,12520.69,1010],["2010-09-09",12520.69,12520.69,12520.69,12520.69,40],["2010-09-10",11906.93,11906.93,11906.93,11906.93,2010],["2010-09-13",11906.93,11906.93,11906.93,11906.93,0],["2010-09-14",12152.44,12152.44,12152.44,12152.44,10],["2010-09-15",12029.68,12029.68,12029.68,12029.68,650],["2010-09-16",12250.64,12250.64,12250.64,12250.64,20],["2010-09-17",12520.69,12520.69,12520.69,12520.69,20],["2010-09-20",11906.93,11931.48,11906.93,11931.48,13850],["2010-09-21",11366.82,12275.19,11366.82,11784.18,70],["2010-09-22",12103.34,12103.34,12103.34,12103.34,20],["2010-09-23",12103.34,12103.34,12103.34,12103.34,0],["2010-09-24",12250.64,12250.64,12250.64,12250.64,20],["2010-09-27",11710.53,12152.44,11661.43,12152.44,3980],["2010-09-28",11563.23,12127.89,11563.23,12127.89,40],["2010-09-29",12127.89,12127.89,12127.89,12127.89,0],["2010-09-30",12127.89,12127.89,12127.89,12127.89,0],["2010-10-01",12127.89,12127.89,12127.89,12127.89,0],["2010-10-04",11538.68,11538.68,11538.68,11538.68,610],["2010-10-05",11956.03,11956.03,11956.03,11956.03,20],["2010-10-06",12250.64,12250.64,12250.64,12250.64,20],["2010-10-07",12250.64,12250.64,12152.44,12176.99,5900],["2010-10-08",11636.88,11636.88,11636.88,11636.88,100],["2010-10-11",11636.88,11636.88,11636.88,11636.88,0],["2010-10-12",12005.13,12005.13,12005.13,12005.13,10],["2010-10-13",11465.03,11465.03,11465.03,11465.03,10],["2010-10-14",11857.83,11857.83,11857.83,11857.83,2000],["2010-10-15",11857.83,11857.83,11857.83,11857.83,0],["2010-10-18",11857.83,11857.83,11857.83,11857.83,0],["2010-10-19",11857.83,11857.83,11857.83,11857.83,0],["2010-10-20",11857.83,11857.83,11857.83,11857.83,0],["2010-10-21",11857.83,11857.83,11857.83,11857.83,0],["2010-10-22",11293.17,11293.17,11293.17,11293.17,10],["2010-10-25",11047.67,11047.67,11047.67,11047.67,300],["2010-10-26",11047.67,11047.67,11047.67,11047.67,0],["2010-10-27",11047.67,11047.67,11047.67,11047.67,10000],["2010-10-28",11047.67,11047.67,11047.67,11047.67,1000],["2010-10-29",11047.67,11047.67,11047.67,11047.67,1000],["2010-11-01",11047.67,11047.67,11047.67,11047.67,0],["2010-11-02",11514.13,11514.13,11514.13,11514.13,10],["2010-11-03",11759.63,11759.63,11759.63,11759.63,10],["2010-11-04",11759.63,11759.63,11759.63,11759.63,0],["2010-11-05",11759.63,11759.63,11759.63,11759.63,0],["2010-11-08",12201.54,12201.54,12201.54,12201.54,10],["2010-11-09",12643.44,12643.44,12643.44,12643.44,10],["2010-11-10",12029.68,12029.68,12029.68,12029.68,200],["2010-11-11",12029.68,12029.68,12029.68,12029.68,0],["2010-11-12",12029.68,12029.68,12029.68,12029.68,0],["2010-11-15",11661.43,11661.43,11440.48,11440.48,1070],["2010-11-16",11440.48,11440.48,11440.48,11440.48,0],["2010-11-17",11440.48,11440.48,11440.48,11440.48,0],["2010-11-18",11440.48,11440.48,11440.48,11440.48,0],["2010-11-19",11440.48,11440.48,11440.48,11440.48,0],["2010-11-22",11440.48,11440.48,11440.48,11440.48,0],["2010-11-23",11440.48,11440.48,11440.48,11440.48,0],["2010-11-24",10875.82,10875.82,10875.82,10875.82,490],["2010-11-25",10777.62,10777.62,10777.62,10777.62,600],["2010-11-26",10262.06,10777.62,10262.06,10777.62,620],["2010-11-29",10777.62,10777.62,10777.62,10777.62,0],["2010-11-30",11268.62,11268.62,11268.62,11268.62,100],["2010-12-01",11538.68,11808.73,11538.68,11808.73,50],["2010-12-02",12226.09,12226.09,11219.52,11784.18,1050],["2010-12-03",11194.97,11219.52,11194.97,11219.52,3700],["2010-12-06",10679.41,11293.17,10679.41,11293.17,880],["2010-12-07",11293.17,11293.17,11047.67,11047.67,11000],["2010-12-08",10556.66,10556.66,10507.56,10507.56,1000],["2010-12-09",10065.65,10998.57,10065.65,10998.57,410],["2010-12-10",10458.46,10998.57,10458.46,10974.02,320],["2010-12-13",10556.66,10679.41,10433.91,10679.41,680],["2010-12-14",10311.16,11194.97,10163.86,10163.86,1580],["2010-12-15",10188.41,10188.41,9672.85,10188.41,1560],["2010-12-16",9697.4,10654.86,9697.4,10556.66,260],["2010-12-17",10041.1,10556.66,10041.1,10556.66,270],["2010-12-20",10188.41,10188.41,10090.21,10090.21,1010],["2010-12-21",9623.75,9942.9,9623.75,9942.9,35580],["2010-12-22",9820.15,9820.15,9697.4,9697.4,16530],["2010-12-23",9721.95,9918.35,9697.4,9918.35,2520],["2010-12-24",10409.36,10409.36,10409.36,10409.36,1030],["2010-12-27",9893.8,10286.61,9893.8,10286.61,5200],["2010-12-28",9820.15,10777.62,9820.15,10777.62,2590],["2010-12-29",11170.42,11170.42,11170.42,11170.42,2000],["2010-12-30",11145.87,11145.87,11145.87,11145.87,37100],["2010-12-31",11145.87,11145.87,11145.87,11145.87,400],["2011-01-04",11145.87,11145.87,11145.87,11145.87,0],["2011-01-05",10605.76,10605.76,10605.76,10605.76,10],["2011-01-06",10605.76,10605.76,10605.76,10605.76,0],["2011-01-07",10605.76,10605.76,10605.76,10605.76,0],["2011-01-10",10924.92,10924.92,10924.92,10924.92,10],["2011-01-11",11023.12,11023.12,11023.12,11023.12,200],["2011-01-12",10802.17,10802.17,10679.41,10679.41,2310],["2011-01-13",10679.41,10679.41,10679.41,10679.41,0],["2011-01-14",10163.86,10777.62,10163.86,10777.62,20],["2011-01-17",10311.16,10777.62,10311.16,10777.62,780],["2011-01-18",10311.16,10875.82,10311.16,10875.82,500],["2011-01-19",10875.82,10875.82,10875.82,10875.82,0],["2011-01-20",10875.82,10875.82,10875.82,10875.82,0],["2011-01-21",10335.71,10335.71,10335.71,10335.71,10],["2011-01-24",9820.15,9820.15,9820.15,9820.15,10],["2011-01-25",9353.69,9353.69,9353.69,9353.69,470],["2011-01-26",9820.15,9820.15,9820.15,9820.15,10],["2011-01-27",9329.14,9820.15,9329.14,9820.15,1160],["2011-01-28",9329.14,9820.15,9329.14,9820.15,20860],["2011-02-08",10311.16,10311.16,10311.16,10311.16,10],["2011-02-09",9795.6,9795.6,9795.6,9795.6,30],["2011-02-10",9795.6,9795.6,9795.6,9795.6,0],["2011-02-11",9820.15,9820.15,9329.14,9329.14,19030],["2011-02-14",8862.69,9746.5,8862.69,9746.5,2530],["2011-02-15",10212.96,10212.96,10212.96,10212.96,10],["2011-02-16",10212.96,10212.96,10212.96,10212.96,0],["2011-02-17",10212.96,10212.96,10212.96,10212.96,0],["2011-02-18",9721.95,9721.95,9721.95,9721.95,150],["2011-02-21",9255.49,9255.49,9255.49,9255.49,700],["2011-02-22",9255.49,9697.4,9255.49,9697.4,100],["2011-02-23",9697.4,9697.4,9697.4,9697.4,0],["2011-02-24",9820.15,9942.9,9820.15,9942.9,110],["2011-02-25",9942.9,9942.9,9942.9,9942.9,0],["2011-02-28",9574.65,9574.65,9525.55,9525.55,700],["2011-03-01",9525.55,9525.55,9525.55,9525.55,0],["2011-03-02",9893.8,9893.8,9893.8,9893.8,11550],["2011-03-03",9402.79,9820.15,9402.79,9820.15,1010],["2011-03-04",9820.15,9820.15,9820.15,9820.15,0],["2011-03-07",9820.15,9820.15,9820.15,9820.15,0],["2011-03-08",9820.15,9820.15,9820.15,9820.15,0],["2011-03-09",9329.14,9329.14,9329.14,9329.14,150],["2011-03-10",9648.3,9648.3,9648.3,9648.3,10],["2011-03-11",9181.84,9574.65,9181.84,9574.65,9970],["2011-03-14",9574.65,9574.65,9574.65,9574.65,0],["2011-03-15",9574.65,9574.65,9574.65,9574.65,0],["2011-03-16",9574.65,9574.65,9574.65,9574.65,0],["2011-03-17",9108.19,9574.65,9108.19,9574.65,110],["2011-03-18",9108.19,9942.9,9108.19,9942.9,110],["2011-03-21",9942.9,9942.9,9942.9,9942.9,0],["2011-03-22",9942.9,9942.9,9942.9,9942.9,0],["2011-03-23",9942.9,9942.9,9942.9,9942.9,0],["2011-03-24",9942.9,9942.9,9942.9,9942.9,0],["2011-03-25",9942.9,9942.9,9942.9,9942.9,0],["2011-03-28",9451.9,9451.9,9451.9,9451.9,10],["2011-03-29",8985.44,8985.44,8985.44,8985.44,1290],["2011-03-30",9304.59,9304.59,9304.59,9304.59,2000],["2011-03-31",9746.5,9746.5,9746.5,9746.5,6000],["2011-04-01",9746.5,9746.5,9746.5,9746.5,0],["2011-04-04",9746.5,9746.5,9746.5,9746.5,0],["2011-04-05",9280.04,9672.85,9280.04,9672.85,920],["2011-04-06",9206.39,9672.85,9206.39,9672.85,210],["2011-04-07",9206.39,9206.39,9206.39,9206.39,100],["2011-04-08",9206.39,9206.39,9206.39,9206.39,0],["2011-04-13",8764.48,8764.48,8764.48,8764.48,30],["2011-04-14",8764.48,8764.48,8764.48,8764.48,0],["2011-04-15",8764.48,8764.48,8764.48,8764.48,0],["2011-04-18",9059.09,9059.09,9059.09,9059.09,10],["2011-04-19",8617.18,8617.18,8617.18,8617.18,10],["2011-04-20",8617.18,8617.18,8617.18,8617.18,0],["2011-04-21",8617.18,8617.18,8617.18,8617.18,0],["2011-04-22",8617.18,8617.18,8617.18,8617.18,0],["2011-04-25",8617.18,8617.18,8617.18,8617.18,1010],["2011-04-26",8617.18,8617.18,8617.18,8617.18,0],["2011-04-27",8617.18,8617.18,8617.18,8617.18,0],["2011-04-28",8199.83,8199.83,8199.83,8199.83,550],["2011-04-29",8592.63,8592.63,8592.63,8592.63,10],["2011-05-04",9009.99,9009.99,8936.34,8936.34,60],["2011-05-05",9353.69,9353.69,9353.69,9353.69,10],["2011-05-06",9697.4,9697.4,9697.4,9697.4,10],["2011-05-09",9967.45,9967.45,9967.45,9967.45,10],["2011-05-10",9967.45,9967.45,9967.45,9967.45,0],["2011-05-11",9967.45,9967.45,9967.45,9967.45,0],["2011-05-12",9967.45,9967.45,9967.45,9967.45,0],["2011-05-13",9967.45,9967.45,9967.45,9967.45,0],["2011-05-16",9967.45,9967.45,9967.45,9967.45,0],["2011-05-17",9967.45,9967.45,9967.45,9967.45,0],["2011-05-18",9967.45,9967.45,9967.45,9967.45,0],["2011-05-19",9967.45,9967.45,9967.45,9967.45,0],["2011-05-20",9476.45,9721.95,9476.45,9721.95,17000],["2011-05-23",9771.05,9771.05,9771.05,9771.05,10],["2011-05-24",9697.4,9697.4,9697.4,9697.4,10],["2011-05-25",9697.4,9697.4,9697.4,9697.4,10],["2011-05-26",9697.4,9697.4,9697.4,9697.4,10],["2011-05-27",9230.94,9672.85,9230.94,9672.85,20],["2011-05-30",9648.3,9648.3,9648.3,9648.3,10],["2011-05-31",9599.2,9599.2,9599.2,9599.2,10],["2011-06-01",9501.0,9501.0,9132.74,9132.74,260],["2011-06-02",8690.83,8690.83,8690.83,8690.83,1310],["2011-06-03",8273.48,8666.28,8273.48,8666.28,680],["2011-06-06",8739.93,8739.93,8739.93,8739.93,10],["2011-06-07",8764.48,8764.48,8322.58,8322.58,1030],["2011-06-08",7929.77,8298.03,7929.77,7929.77,1880],["2011-06-09",7929.77,7954.32,7929.77,7929.77,300],["2011-06-10",7929.77,7929.77,7929.77,7929.77,0],["2011-06-13",7536.97,7929.77,7536.97,7929.77,130],["2011-06-14",7954.32,7954.32,7536.97,7536.97,3020],["2011-06-15",7856.12,7856.12,7193.26,7193.26,80],["2011-06-16",7487.87,7487.87,7487.87,7487.87,10],["2011-06-17",7487.87,7487.87,7487.87,7487.87,0],["2011-06-20",7831.57,7831.57,7831.57,7831.57,10],["2011-06-21",7831.57,7831.57,7831.57,7831.57,10],["2011-06-22",8077.07,8077.07,8077.07,8077.07,10],["2011-06-23",8077.07,8077.07,8077.07,8077.07,10],["2011-06-24",8077.07,8077.07,8077.07,8077.07,10],["2011-06-27",8077.07,8077.07,8077.07,8077.07,0],["2011-06-28",8077.07,8077.07,7684.27,8077.07,130],["2011-06-29",8077.07,8077.07,8077.07,8077.07,0],["2011-06-30",8077.07,8077.07,8077.07,8077.07,0],["2011-07-01",8077.07,8077.07,8077.07,8077.07,0],["2011-07-04",8077.07,8077.07,8077.07,8077.07,0],["2011-07-05",7684.27,7684.27,7684.27,7684.27,60],["2011-07-06",8027.97,8027.97,8027.97,8027.97,10],["2011-07-07",8027.97,8027.97,8027.97,8027.97,0],["2011-07-08",8027.97,8027.97,8027.97,8027.97,0],["2011-07-11",8027.97,8027.97,8027.97,8027.97,0],["2011-07-12",8027.97,8027.97,8027.97,8027.97,0],["2011-07-13",7635.17,7635.17,7635.17,7635.17,20],["2011-07-14",7266.91,7266.91,7266.91,7266.91,50],["2011-07-15",7586.07,7586.07,6923.21,6923.21,60],["2011-07-18",6628.6,7242.36,6579.5,6579.5,80],["2011-07-19",6874.11,6874.11,6260.35,6260.35,160],["2011-07-20",5965.74,6481.3,5965.74,5965.74,1550],["2011-07-21",5671.14,5671.14,5671.14,5671.14,200],["2011-07-22",5916.64,5916.64,5916.64,5916.64,10],["2011-07-25",5622.04,6186.7,5622.04,5646.59,2110],["2011-07-26",5401.08,5401.08,5401.08,5401.08,1000],["2011-07-27",5401.08,5401.08,5401.08,5401.08,0],["2011-07-28",5671.14,5671.14,5671.14,5671.14,10],["2011-07-29",5401.08,5916.64,5401.08,5916.64,1010],["2011-08-01",6113.04,6113.04,5622.04,6113.04,460],["2011-08-02",6358.55,6358.55,6358.55,6358.55,10],["2011-08-03",6604.05,6604.05,6063.94,6604.05,120],["2011-08-04",6849.56,6849.56,6849.56,6849.56,10],["2011-08-05",6751.35,7095.06,6751.35,7095.06,60],["2011-08-08",7340.56,7340.56,7340.56,7340.56,10],["2011-08-09",7586.07,7586.07,7586.07,7586.07,10],["2011-08-10",7586.07,7586.07,7586.07,7586.07,10],["2011-08-11",7586.07,7586.07,7586.07,7586.07,0],["2011-08-12",7831.57,7831.57,7831.57,7831.57,10],["2011-08-15",7831.57,7831.57,7831.57,7831.57,0],["2011-08-16",8077.07,8077.07,8077.07,8077.07,10],["2011-08-17",8077.07,8077.07,8077.07,8077.07,0],["2011-08-18",7684.27,7684.27,7684.27,7684.27,10],["2011-08-19",7365.11,8027.97,7365.11,8027.97,60],["2011-08-22",7635.17,7635.17,7635.17,7635.17,10],["2011-08-23",7365.11,7365.11,7365.11,7365.11,10],["2011-08-24",7365.11,7365.11,7365.11,7365.11,0],["2011-08-25",7708.82,7708.82,7708.82,7708.82,10],["2011-08-26",8052.52,8052.52,8052.52,8052.52,10],["2011-08-29",8052.52,8052.52,8052.52,8052.52,0],["2011-08-30",8052.52,8052.52,8052.52,8052.52,0],["2011-08-31",8052.52,8052.52,8052.52,8052.52,0],["2011-09-01",8052.52,8052.52,8052.52,8052.52,0],["2011-09-05",8052.52,8052.52,8052.52,8052.52,0],["2011-09-06",8420.78,8420.78,8420.78,8420.78,10],["2011-09-07",8690.83,8690.83,8690.83,8690.83,10],["2011-09-08",8690.83,8690.83,8690.83,8690.83,0],["2011-09-09",8813.59,8813.59,8813.59,8813.59,10],["2011-09-12",9009.99,9009.99,9009.99,9009.99,10],["2011-09-13",9009.99,9009.99,9009.99,9009.99,0],["2011-09-14",9009.99,9009.99,9009.99,9009.99,0],["2011-09-15",9009.99,9009.99,9009.99,9009.99,0],["2011-09-16",9009.99,9009.99,9009.99,9009.99,0],["2011-09-19",9009.99,9009.99,9009.99,9009.99,0],["2011-09-20",9009.99,9009.99,9009.99,9009.99,0],["2011-09-21",9009.99,9009.99,9009.99,9009.99,0],["2011-09-22",9009.99,9009.99,9009.99,9009.99,0],["2011-09-23",9009.99,9009.99,9009.99,9009.99,0],["2011-09-26",9009.99,9009.99,9009.99,9009.99,0],["2011-09-27",9427.34,9427.34,9427.34,9427.34,10],["2011-09-28",9893.8,9893.8,9893.8,9893.8,10],["2011-09-29",10335.71,10335.71,10335.71,10335.71,10],["2011-09-30",10335.71,10556.66,9820.15,9844.7,12080],["2011-10-03",9574.65,9795.6,9574.65,9795.6,100],["2011-10-04",9795.6,9795.6,9795.6,9795.6,0],["2011-10-05",9795.6,9795.6,9795.6,9795.6,0],["2011-10-06",9795.6,9795.6,9795.6,9795.6,0],["2011-10-07",9795.6,9795.6,9795.6,9795.6,0],["2011-10-10",9795.6,9795.6,9795.6,9795.6,0],["2011-10-11",9795.6,9795.6,9795.6,9795.6,0],["2011-10-12",10041.1,10041.1,10041.1,10041.1,10],["2011-10-13",10507.56,10507.56,10507.56,10507.56,10],["2011-10-14",10507.56,10507.56,10507.56,10507.56,0],["2011-10-17",10507.56,10507.56,10507.56,10507.56,0],["2011-10-18",10507.56,10507.56,10507.56,10507.56,0],["2011-10-19",10777.62,10777.62,9992.0,9992.0,320],["2011-10-20",9992.0,9992.0,9992.0,9992.0,0],["2011-10-21",9992.0,9992.0,9992.0,9992.0,0],["2011-10-24",9992.0,9992.0,9992.0,9992.0,0],["2011-10-25",10483.01,10483.01,9501.0,9501.0,5780],["2011-10-26",9034.54,9501.0,9034.54,9034.54,1020],["2011-10-27",8592.63,8592.63,8592.63,8592.63,510],["2011-10-28",8175.28,8175.28,8175.28,8175.28,1050],["2011-10-31",7782.47,8568.08,7782.47,8568.08,1100],["2011-11-01",8568.08,8568.08,8568.08,8568.08,0],["2011-11-02",8150.73,8150.73,8150.73,8150.73,10],["2011-11-03",7757.92,7757.92,7757.92,7757.92,20],["2011-11-04",8126.17,8126.17,7389.66,7389.66,20],["2011-11-07",7021.41,7021.41,7021.41,7021.41,170],["2011-11-08",6677.7,6677.7,6677.7,6677.7,10],["2011-11-09",6358.55,6358.55,6358.55,6358.55,10],["2011-11-10",6358.55,6358.55,6358.55,6358.55,0],["2011-11-11",6358.55,6358.55,6358.55,6358.55,0],["2011-11-14",6137.59,6137.59,6063.94,6063.94,100],["2011-11-15",5769.34,5769.34,5769.34,5769.34,100],["2011-11-16",6039.39,6039.39,5499.28,5941.19,710],["2011-11-17",5941.19,6235.8,5646.59,6235.8,1610],["2011-11-18",6481.3,6481.3,6481.3,6481.3,100],["2011-11-21",6726.8,6726.8,6726.8,6726.8,10],["2011-11-22",6726.8,6972.31,6726.8,6972.31,50],["2011-11-23",6628.6,7291.46,6628.6,7291.46,80],["2011-11-24",6947.76,6947.76,6947.76,6947.76,20],["2011-11-25",6604.05,6604.05,6604.05,6604.05,250],["2011-11-28",6284.9,6284.9,6284.9,6284.9,970],["2011-11-29",6542.94,6542.94,5978.32,5978.32,3320],["2011-11-30",5679.4,6244.02,5679.4,6244.02,1080],["2011-12-01",6244.02,6244.02,6244.02,6244.02,10],["2011-12-02",5945.1,6509.72,5945.1,6509.72,1010],["2011-12-05",6210.81,6210.81,6210.81,6210.81,1010],["2011-12-06",5911.89,5911.89,5911.89,5911.89,1100],["2011-12-07",5646.19,6144.38,5646.19,6144.38,2910],["2011-12-08",5845.46,6343.66,5845.46,6343.66,40],["2011-12-09",6542.94,6542.94,6542.94,6542.94,10],["2011-12-12",6244.02,6609.36,6244.02,6609.36,110],["2011-12-13",6310.44,6310.44,6310.44,6310.44,100],["2011-12-14",6011.53,6011.53,6011.53,6011.53,800],["2011-12-15",5712.61,6277.23,5712.61,6277.23,1010],["2011-12-16",5978.32,6509.72,5978.32,6509.72,40],["2011-12-19",6742.21,6742.21,6742.21,6742.21,90],["2011-12-20",6410.08,6410.08,6410.08,6410.08,10],["2011-12-21",6111.17,6111.17,6111.17,6111.17,10],["2011-12-22",5812.25,5812.25,5812.25,5812.25,1510],["2011-12-23",6077.95,6077.95,5546.55,5646.19,1050],["2011-12-26",5779.04,5779.04,5380.48,5380.48,20],["2011-12-27",5114.78,5114.78,5114.78,5114.78,50],["2011-12-28",4882.29,4882.29,4882.29,4882.29,20],["2011-12-29",4649.8,5114.78,4649.8,5114.78,430],["2011-12-30",4882.29,5081.57,4882.29,4882.29,1170],["2012-01-03",4649.8,4882.29,4649.8,4882.29,510],["2012-01-04",4882.29,4882.29,4649.8,4649.8,30],["2012-01-05",4417.31,4417.31,4417.31,4417.31,10],["2012-01-06",4218.03,4616.59,4218.03,4218.03,130],["2012-01-09",4018.76,4018.76,4018.76,4018.76,1200],["2012-01-10",4184.82,4184.82,4184.82,4184.82,20],["2012-01-11",3985.54,3985.54,3985.54,3985.54,1080],["2012-01-12",4184.82,4184.82,3786.27,3786.27,1740],["2012-01-13",3885.91,3885.91,3885.91,3885.91,20],["2012-01-16",4051.97,4051.97,4051.97,4051.97,200],["2012-01-17",4051.97,4051.97,4051.97,4051.97,0],["2012-01-18",4051.97,4251.25,4051.97,4251.25,40],["2012-01-19",4251.25,4417.31,4251.25,4417.31,710],["2012-01-20",4616.59,4616.59,4616.59,4616.59,30],["2012-01-30",4483.74,4483.74,4483.74,4483.74,1000],["2012-01-31",4317.67,4317.67,4284.46,4284.46,5000],["2012-02-01",4118.4,4483.74,4118.4,4483.74,1110],["2012-02-02",4483.74,4483.74,4483.74,4483.74,0],["2012-02-03",4483.74,4483.74,4317.67,4317.67,560],["2012-02-06",4317.67,4317.67,4317.67,4317.67,0],["2012-02-07",4317.67,4317.67,4317.67,4317.67,0],["2012-02-08",4483.74,4516.95,4483.74,4516.95,100],["2012-02-09",4716.23,4716.23,4716.23,4716.23,10],["2012-02-10",4483.74,4948.72,4483.74,4948.72,6510],["2012-02-13",5181.21,5181.21,5147.99,5147.99,210],["2012-02-14",4915.5,5380.48,4915.5,5380.48,1010],["2012-02-15",5646.19,5646.19,5646.19,5646.19,10],["2012-02-16",5380.48,5646.19,5380.48,5646.19,410],["2012-02-17",5380.48,5480.12,5380.48,5480.12,3500],["2012-02-20",5446.91,5446.91,5446.91,5446.91,50],["2012-02-21",5712.61,5712.61,5712.61,5712.61,30],["2012-02-22",5446.91,5978.32,5446.91,5978.32,1010],["2012-02-23",5978.32,5978.32,5978.32,5978.32,0],["2012-02-24",5978.32,5978.32,5978.32,5978.32,0],["2012-02-27",5978.32,5978.32,5978.32,5978.32,0],["2012-02-28",6277.23,6277.23,6277.23,6277.23,10],["2012-02-29",6277.23,6277.23,6277.23,6277.23,10],["2012-03-01",6277.23,6277.23,6277.23,6277.23,0],["2012-03-02",6576.15,6576.15,6576.15,6576.15,10],["2012-03-05",6277.23,6576.15,6277.23,6277.23,4490],["2012-03-06",6011.53,6310.44,5978.32,6310.44,4110],["2012-03-07",6576.15,6576.15,6576.15,6576.15,10],["2012-03-08",6576.15,6576.15,6576.15,6576.15,0],["2012-03-09",6277.23,6277.23,6277.23,6277.23,500],["2012-03-12",6011.53,6011.53,6011.53,6011.53,60],["2012-03-13",6011.53,6011.53,6011.53,6011.53,0],["2012-03-14",5712.61,5712.61,5712.61,5712.61,10],["2012-03-15",5978.32,5978.32,5446.91,5812.25,240],["2012-03-16",5978.32,5978.32,5978.32,5978.32,10],["2012-03-19",5878.68,5878.68,5878.68,5878.68,20],["2012-03-20",5612.97,5612.97,5612.97,5612.97,10],["2012-03-21",5347.27,5380.48,5347.27,5347.27,690],["2012-03-22",5081.57,5612.97,5081.57,5612.97,80],["2012-03-23",5612.97,5612.97,5612.97,5612.97,0],["2012-03-26",5347.27,5712.61,5347.27,5347.27,3020],["2012-03-27",5347.27,5347.27,5081.57,5081.57,30],["2012-03-28",5081.57,5081.57,5081.57,5081.57,30],["2012-03-29",5314.06,5314.06,4849.08,5314.06,230],["2012-03-30",5314.06,5314.06,5314.06,5314.06,0],["2012-04-03",5314.06,5314.06,5314.06,5314.06,0],["2012-04-04",5048.36,5446.91,5048.36,5446.91,180],["2012-04-05",5181.21,5446.91,5181.21,5446.91,290],["2012-04-06",5446.91,5446.91,5446.91,5446.91,0],["2012-04-09",5446.91,5612.97,5181.21,5612.97,630],["2012-04-10",5612.97,5612.97,5612.97,5612.97,0],["2012-04-11",5612.97,5612.97,5612.97,5612.97,0],["2012-04-12",5347.27,5646.19,5347.27,5646.19,4310],["2012-04-13",5380.48,5779.04,5380.48,5380.48,5600],["2012-04-16",5181.21,5546.55,5114.78,5546.55,1340],["2012-04-17",5646.19,5712.61,5314.06,5712.61,700],["2012-04-18",5812.25,5812.25,5812.25,5812.25,1050],["2012-04-19",5812.25,5812.25,5812.25,5812.25,0],["2012-04-20",5812.25,5812.25,5812.25,5812.25,0],["2012-04-23",5546.55,5745.83,5546.55,5745.83,4240],["2012-04-24",5745.83,5745.83,5745.83,5745.83,0],["2012-04-25",5480.12,5646.19,5480.12,5646.19,3490],["2012-04-26",5380.48,5779.04,5380.48,5779.04,4820],["2012-04-27",5513.34,5745.83,5513.34,5745.83,7020],["2012-05-02",5480.12,5480.12,5480.12,5480.12,2310],["2012-05-03",5214.42,5646.19,5214.42,5646.19,1700],["2012-05-04",5646.19,5646.19,5380.48,5380.48,10130],["2012-05-07",5114.78,5612.97,5114.78,5612.97,2360],["2012-05-08",5612.97,5612.97,5612.97,5612.97,1910],["2012-05-09",5612.97,5612.97,5612.97,5612.97,10],["2012-05-10",5347.27,5546.55,5347.27,5347.27,2220],["2012-05-11",5081.57,5413.7,5081.57,5413.7,4670],["2012-05-14",5646.19,5646.19,5579.76,5579.76,110],["2012-05-15",5579.76,5579.76,5579.76,5579.76,0],["2012-05-16",5579.76,5579.76,5579.76,5579.76,0],["2012-05-17",5314.06,5314.06,5314.06,5314.06,10],["2012-05-18",5314.06,5314.06,5314.06,5314.06,0],["2012-05-21",5048.36,5048.36,5048.36,5048.36,110],["2012-05-22",4815.87,5181.21,4815.87,5147.99,220],["2012-05-23",5314.06,5314.06,4915.5,4915.5,20],["2012-05-24",5114.78,5114.78,4683.01,5081.57,30],["2012-05-25",5214.42,5214.42,5214.42,5214.42,10],["2012-05-28",5081.57,5413.7,4981.93,4981.93,4040],["2012-05-29",4749.44,5081.57,4749.44,5048.36,40],["2012-05-30",5181.21,5181.21,4815.87,5114.78,30],["2012-05-31",5247.63,5247.63,5247.63,5247.63,10],["2012-06-01",5347.27,5347.27,5015.14,5280.85,70],["2012-06-04",5314.06,5314.06,5314.06,5314.06,10],["2012-06-05",5314.06,5314.06,5314.06,5314.06,10],["2012-06-06",5314.06,5314.06,5314.06,5314.06,180],["2012-06-07",5048.36,5048.36,5048.36,5048.36,110],["2012-06-08",5280.85,5280.85,4815.87,4815.87,200],["2012-06-11",4981.93,4981.93,4981.93,4981.93,100],["2012-06-12",4981.93,4981.93,4981.93,4981.93,0],["2012-06-13",4749.44,4749.44,4749.44,4749.44,10],["2012-06-14",4749.44,4749.44,4749.44,4749.44,0],["2012-06-15",4749.44,4749.44,4749.44,4749.44,0],["2012-06-18",4749.44,4749.44,4749.44,4749.44,0],["2012-06-19",4749.44,4749.44,4749.44,4749.44,10],["2012-06-20",4981.93,4981.93,4516.95,4981.93,350],["2012-06-21",4749.44,4981.93,4749.44,4981.93,510],["2012-06-22",4749.44,5214.42,4749.44,5214.42,780],["2012-06-25",5446.91,5446.91,5446.91,5446.91,10],["2012-06-26",5446.91,5446.91,5446.91,5446.91,0],["2012-06-27",5579.76,5579.76,5181.21,5579.76,50],["2012-06-28",5579.76,5579.76,5579.76,5579.76,0],["2012-06-29",5314.06,5314.06,5314.06,5314.06,10],["2012-07-02",5579.76,5579.76,5579.76,5579.76,10],["2012-07-03",5845.46,5845.46,5314.06,5314.06,30],["2012-07-04",5546.55,5546.55,5048.36,5048.36,20],["2012-07-05",5280.85,5280.85,5280.85,5280.85,10],["2012-07-06",5280.85,5280.85,5280.85,5280.85,0],["2012-07-09",5048.36,5247.63,5048.36,5247.63,20],["2012-07-10",5480.12,5480.12,5015.14,5015.14,40],["2012-07-11",5247.63,5247.63,5247.63,5247.63,10],["2012-07-12",5480.12,5480.12,5480.12,5480.12,10],["2012-07-13",5480.12,5480.12,5480.12,5480.12,78000],["2012-07-16",5712.61,5712.61,5712.61,5712.61,10],["2012-07-17",5945.1,5945.1,5480.12,5480.12,490],["2012-07-18",5214.42,5214.42,5214.42,5214.42,300],["2012-07-19",5214.42,5214.42,5214.42,5214.42,0],["2012-07-20",4981.93,5280.85,4981.93,4981.93,410],["2012-07-23",4815.87,4815.87,4749.44,4749.44,12660],["2012-07-24",4981.93,4981.93,4981.93,4981.93,10],["2012-07-25",5214.42,5214.42,5214.42,5214.42,10],["2012-07-26",4981.93,4981.93,4981.93,4981.93,4310],["2012-07-27",4915.5,4915.5,4915.5,4915.5,20],["2012-07-30",4683.01,4915.5,4683.01,4683.01,5570],["2012-07-31",4882.29,4882.29,4882.29,4882.29,10],["2012-08-01",5114.78,5114.78,5114.78,5114.78,10],["2012-08-02",5114.78,5114.78,5114.78,5114.78,10],["2012-08-03",5114.78,5114.78,5114.78,5114.78,0],["2012-08-06",5114.78,5114.78,5114.78,5114.78,0],["2012-08-07",5114.78,5114.78,5114.78,5114.78,0],["2012-08-08",5114.78,5114.78,5114.78,5114.78,0],["2012-08-09",4882.29,4882.29,4882.29,4882.29,50],["2012-08-10",4649.8,4981.93,4649.8,4649.8,240],["2012-08-13",4417.31,4882.29,4417.31,4882.29,510],["2012-08-14",4981.93,4981.93,4981.93,4981.93,10],["2012-08-15",5081.57,5081.57,5081.57,5081.57,20],["2012-08-16",5181.21,5181.21,5181.21,5181.21,30],["2012-08-17",5147.99,5147.99,5147.99,5147.99,140],["2012-08-20",5147.99,5147.99,5147.99,5147.99,0],["2012-08-21",5147.99,5147.99,5147.99,5147.99,0],["2012-08-22",5247.63,5247.63,5247.63,5247.63,10],["2012-08-23",5247.63,5247.63,5247.63,5247.63,0],["2012-08-24",5247.63,5247.63,5247.63,5247.63,0],["2012-08-27",5247.63,5247.63,5247.63,5247.63,0],["2012-08-28",5247.63,5247.63,5247.63,5247.63,0],["2012-08-29",5247.63,5247.63,5247.63,5247.63,0],["2012-08-30",5247.63,5247.63,5247.63,5247.63,0],["2012-08-31",5247.63,5247.63,5247.63,5247.63,0],["2012-09-04",5015.14,5015.14,5015.14,5015.14,10],["2012-09-05",4782.65,4782.65,4782.65,4782.65,470],["2012-09-06",4550.16,4948.72,4550.16,4948.72,110],["2012-09-07",4716.23,4716.23,4716.23,4716.23,160],["2012-09-10",4716.23,4716.23,4716.23,4716.23,0],["2012-09-11",4815.87,4815.87,4815.87,4815.87,10],["2012-09-12",4815.87,4815.87,4815.87,4815.87,0],["2012-09-13",4849.08,4849.08,4849.08,4849.08,10],["2012-09-14",4948.72,4948.72,4616.59,4616.59,30],["2012-09-17",4616.59,4616.59,4616.59,4616.59,0],["2012-09-18",4417.31,4716.23,4417.31,4616.59,2640],["2012-09-19",4616.59,4616.59,4616.59,4616.59,0],["2012-09-20",4782.65,4782.65,4782.65,4782.65,10],["2012-09-21",4782.65,4782.65,4782.65,4782.65,0],["2012-09-24",4550.16,4550.16,4550.16,4550.16,1650],["2012-09-25",4550.16,4550.16,4550.16,4550.16,0],["2012-09-26",4649.8,4649.8,4649.8,4649.8,10],["2012-09-27",4882.29,4882.29,4882.29,4882.29,10],["2012-09-28",5048.36,5048.36,5048.36,5048.36,10],["2012-10-01",5048.36,5048.36,5048.36,5048.36,0],["2012-10-02",5048.36,5048.36,5048.36,5048.36,0],["2012-10-03",5147.99,5147.99,5147.99,5147.99,10],["2012-10-04",5314.06,5314.06,5314.06,5314.06,10],["2012-10-05",5314.06,5314.06,5314.06,5314.06,0],["2012-10-08",5314.06,5314.06,5314.06,5314.06,0],["2012-10-09",5314.06,5314.06,5314.06,5314.06,0],["2012-10-10",5314.06,5314.06,5314.06,5314.06,0],["2012-10-11",5314.06,5314.06,5314.06,5314.06,0],["2012-10-12",5314.06,5314.06,5314.06,5314.06,0],["2012-10-15",5314.06,5314.06,5314.06,5314.06,0],["2012-10-16",5314.06,5314.06,5314.06,5314.06,0],["2012-10-17",5314.06,5314.06,5314.06,5314.06,0],["2012-10-18",5314.06,5314.06,5314.06,5314.06,0],["2012-10-19",5314.06,5480.12,5314.06,5480.12,190],["2012-10-22",5480.12,5480.12,5480.12,5480.12,0],["2012-10-23",5480.12,5480.12,5480.12,5480.12,0],["2012-10-24",5480.12,5480.12,5480.12,5480.12,0],["2012-10-25",5480.12,5480.12,5480.12,5480.12,0],["2012-10-26",5480.12,5480.12,5480.12,5480.12,0],["2012-10-29",5214.42,5646.19,5214.42,5646.19,190],["2012-10-30",5646.19,5646.19,5646.19,5646.19,0],["2012-10-31",5380.48,5380.48,5380.48,5380.48,10],["2012-11-01",5380.48,5380.48,5380.48,5380.48,0],["2012-11-02",5380.48,5380.48,5380.48,5380.48,0],["2012-11-05",5380.48,5380.48,5380.48,5380.48,0],["2012-11-06",5380.48,5380.48,5380.48,5380.48,0],["2012-11-07",5480.12,5480.12,5480.12,5480.12,10],["2012-11-08",5480.12,5480.12,5480.12,5480.12,0],["2012-11-09",5480.12,5480.12,5480.12,5480.12,0],["2012-11-12",5214.42,5214.42,5214.42,5214.42,20],["2012-11-13",4981.93,4981.93,4981.93,4981.93,20],["2012-11-14",4981.93,4981.93,4981.93,4981.93,10],["2012-11-15",4749.44,4749.44,4749.44,4749.44,40],["2012-11-16",4516.95,4516.95,4516.95,4516.95,10],["2012-11-19",4516.95,4516.95,4516.95,4516.95,0],["2012-11-20",4516.95,4516.95,4516.95,4516.95,2100],["2012-11-21",4516.95,4583.38,4317.67,4583.38,820],["2012-11-22",4384.1,4384.1,4384.1,4384.1,30],["2012-11-23",4483.74,4483.74,4483.74,4483.74,10],["2012-11-26",4317.67,4683.01,4317.67,4683.01,660],["2012-11-27",4915.5,4915.5,4915.5,4915.5,20],["2012-11-28",5015.14,5015.14,5015.14,5015.14,10],["2012-11-29",5214.42,5214.42,5214.42,5214.42,10],["2012-11-30",5214.42,5214.42,5214.42,5214.42,0],["2012-12-03",5214.42,5214.42,5214.42,5214.42,0],["2012-12-04",4981.93,4981.93,4981.93,4981.93,10],["2012-12-05",5048.36,5048.36,5048.36,5048.36,10],["2012-12-06",5114.78,5147.99,5114.78,5147.99,20],["2012-12-07",5214.42,5214.42,5214.42,5214.42,10],["2012-12-10",5247.63,5247.63,4981.93,4981.93,20],["2012-12-11",4749.44,5015.14,4749.44,5015.14,40],["2012-12-12",4782.65,5181.21,4782.65,5181.21,1220],["2012-12-13",5181.21,5181.21,5181.21,5181.21,0],["2012-12-14",5280.85,5280.85,4948.72,4948.72,520],["2012-12-17",4981.93,4981.93,4981.93,4981.93,10],["2012-12-18",4749.44,4749.44,4749.44,4749.44,10],["2012-12-19",4948.72,4948.72,4948.72,4948.72,10],["2012-12-20",4948.72,4948.72,4948.72,4948.72,0],["2012-12-21",4948.72,4981.93,4716.23,4716.23,210],["2012-12-24",4716.23,4716.23,4716.23,4716.23,0],["2012-12-25",4649.8,4649.8,4649.8,4649.8,2360],["2012-12-26",4483.74,4882.29,4483.74,4649.8,830],["2012-12-27",4483.74,4849.08,4483.74,4483.74,1900],["2012-12-28",4649.8,4649.8,4649.8,4649.8,10],["2013-01-02",4649.8,4856.46,4649.8,4856.46,2010],["2013-01-03",4856.46,4856.46,4856.46,4856.46,10],["2013-01-04",4856.46,4856.46,4856.46,4856.46,0],["2013-01-07",4649.8,4856.46,4649.8,4649.8,2010],["2013-01-08",4443.14,4443.14,4443.14,4443.14,1140],["2013-01-09",4649.8,4649.8,4649.8,4649.8,10],["2013-01-10",4649.8,4649.8,4649.8,4649.8,0],["2013-01-11",4443.14,4856.46,4443.14,4822.02,4130],["2013-01-14",4580.92,5028.67,4580.92,4822.02,170],["2013-01-15",4512.03,4512.03,4512.03,4512.03,260],["2013-01-16",4753.13,4753.13,4236.49,4753.13,290],["2013-01-17",4753.13,4753.13,4753.13,4753.13,0],["2013-01-18",4753.13,4753.13,4753.13,4753.13,0],["2013-01-21",4753.13,4753.13,4753.13,4753.13,0],["2013-01-22",4994.23,4994.23,4994.23,4994.23,10],["2013-01-23",4994.23,4994.23,4994.23,4994.23,0],["2013-01-24",4994.23,4994.23,4994.23,4994.23,0],["2013-01-25",4649.8,4649.8,4649.8,4649.8,10],["2013-01-28",4339.81,4959.79,4339.81,4959.79,630],["2013-01-29",4615.36,4615.36,4615.36,4615.36,280],["2013-01-30",4339.81,4822.02,4339.81,4822.02,3320],["2013-01-31",4512.03,5097.56,4512.03,5097.56,13250],["2013-02-01",5097.56,5097.56,5097.56,5097.56,0],["2013-02-04",4753.13,4753.13,4753.13,4753.13,6100],["2013-02-05",4959.79,4959.79,4443.14,4443.14,440],["2013-02-06",4580.92,4580.92,4580.92,4580.92,10],["2013-02-07",4615.36,4718.69,4615.36,4718.69,220],["2013-02-08",4443.14,4787.57,4408.7,4787.57,690],["2013-02-18",4649.8,4822.02,4649.8,4684.24,410],["2013-02-19",4684.24,4684.24,4546.47,4546.47,280],["2013-02-20",4822.02,4822.02,4822.02,4822.02,10],["2013-02-21",4546.47,4959.79,4546.47,4856.46,100],["2013-02-22",4994.23,4994.23,4994.23,4994.23,10],["2013-02-25",4994.23,4994.23,4994.23,4994.23,0],["2013-02-26",4959.79,4959.79,4959.79,4959.79,500],["2013-02-27",4822.02,4822.02,4822.02,4822.02,1000],["2013-02-28",4925.35,4925.35,4925.35,4925.35,10],["2013-03-01",4580.92,4925.35,4580.92,4580.92,1280],["2013-03-04",4270.93,4305.37,4270.93,4305.37,260],["2013-03-05",4305.37,4305.37,4305.37,4305.37,500],["2013-03-06",4029.83,4546.47,4029.83,4133.16,1140],["2013-03-07",4133.16,4133.16,4133.16,4133.16,0],["2013-03-08",4374.26,4374.26,4374.26,4374.26,10],["2013-03-11",4615.36,4615.36,4615.36,4615.36,10],["2013-03-12",4822.02,4822.02,4305.37,4718.69,340],["2013-03-13",4649.8,4649.8,4408.7,4408.7,60],["2013-03-14",4649.8,4649.8,4133.16,4374.26,560],["2013-03-15",4098.71,4649.8,4098.71,4477.59,290],["2013-03-18",4305.37,4615.36,4305.37,4408.7,2630],["2013-03-19",4305.37,4580.92,4202.04,4202.04,270],["2013-03-20",4305.37,4443.14,4133.16,4133.16,40],["2013-03-21",4064.27,4374.26,3960.94,3960.94,1310],["2013-03-22",3960.94,3960.94,3926.5,3926.5,100],["2013-03-25",4167.6,4167.6,3823.17,3823.17,150],["2013-03-26",4064.27,4064.27,4064.27,4064.27,60],["2013-03-27",4339.81,4339.81,4339.81,4339.81,10],["2013-03-28",4374.26,4615.36,4374.26,4374.26,220],["2013-03-29",4649.8,4649.8,4374.26,4374.26,30],["2013-04-01",4408.7,4443.14,4408.7,4443.14,50],["2013-04-02",4615.36,4615.36,4477.59,4477.59,120],["2013-04-03",4718.69,4753.13,4167.6,4546.47,970],["2013-04-04",4236.49,4236.49,4236.49,4236.49,10],["2013-04-05",4236.49,4236.49,4236.49,4236.49,10],["2013-04-08",4512.03,4512.03,3960.94,3960.94,190],["2013-04-09",3960.94,3960.94,3857.61,3960.94,1410],["2013-04-10",3960.94,4236.49,3960.94,4236.49,120],["2013-04-11",4408.7,4512.03,4408.7,4512.03,40],["2013-04-12",4202.04,4202.04,4202.04,4202.04,160],["2013-04-15",4408.7,4408.7,3960.94,4339.81,30],["2013-04-16",4339.81,4339.81,4339.81,4339.81,0],["2013-04-17",4408.7,4546.47,4408.7,4546.47,20],["2013-04-18",4546.47,4546.47,4546.47,4546.47,0],["2013-04-22",4787.57,4787.57,4787.57,4787.57,10],["2013-04-23",4753.13,4753.13,4753.13,4753.13,40],["2013-04-24",4994.23,4994.23,4443.14,4615.36,40],["2013-04-25",4305.37,4305.37,4305.37,4305.37,5000],["2013-04-26",4133.16,4305.37,4098.71,4305.37,2610],["2013-05-02",4064.27,4305.37,4064.27,4305.37,70],["2013-05-03",4580.92,4580.92,4580.92,4580.92,10],["2013-05-06",4270.93,4580.92,4270.93,4580.92,70],["2013-05-07",4787.57,4787.57,4787.57,4787.57,10],["2013-05-08",4477.59,4718.69,4477.59,4718.69,470],["2013-05-09",4718.69,4718.69,4408.7,4408.7,0],["2013-05-10",4408.7,4408.7,4133.16,4133.16,20],["2013-05-13",4374.26,4374.26,4305.37,4305.37,1010],["2013-05-14",4546.47,4546.47,4546.47,4546.47,10],["2013-05-15",4546.47,4546.47,4546.47,4546.47,0],["2013-05-16",4443.14,4443.14,4443.14,4443.14,20],["2013-05-17",4133.16,4133.16,4133.16,4133.16,10],["2013-05-20",3892.06,4408.7,3892.06,4408.7,60],["2013-05-21",4133.16,4133.16,4133.16,4133.16,450],["2013-05-22",3857.61,3857.61,3857.61,3857.61,11430],["2013-05-23",4098.71,4098.71,4098.71,4098.71,20],["2013-05-24",4305.37,4339.81,4098.71,4305.37,70],["2013-05-27",4029.83,4029.83,4029.83,4029.83,1720],["2013-05-28",3754.28,3754.28,3754.28,3754.28,4480],["2013-05-29",3754.28,3995.39,3513.18,3995.39,8870],["2013-05-30",3788.73,3995.39,3719.84,3719.84,7830],["2013-05-31",3513.18,3892.06,3478.74,3788.73,4840],["2013-06-03",3616.51,3788.73,3616.51,3616.51,1580],["2013-06-04",3513.18,3754.28,3513.18,3754.28,1020],["2013-06-05",3547.63,3547.63,3513.18,3513.18,2390],["2013-06-06",3478.74,3616.51,3444.3,3444.3,30130],["2013-06-07",3409.85,3513.18,3409.85,3513.18,7730],["2013-06-10",3650.96,3650.96,3513.18,3513.18,13080],["2013-06-11",3444.3,3513.18,3375.41,3513.18,11450],["2013-06-12",3582.07,3582.07,3547.63,3582.07,2870],["2013-06-13",3478.74,3650.96,3478.74,3582.07,2030],["2013-06-14",3685.4,3719.84,3478.74,3719.84,2540],["2013-06-17",3616.51,3719.84,3616.51,3616.51,5510],["2013-06-18",3650.96,3685.4,3444.3,3650.96,1220],["2013-06-19",3650.96,3650.96,3582.07,3650.96,14580],["2013-06-20",3650.96,3788.73,3650.96,3685.4,6000],["2013-06-21",3685.4,3685.4,3582.07,3685.4,2460],["2013-06-24",3685.4,3685.4,3685.4,3685.4,30],["2013-06-25",3685.4,3685.4,3478.74,3650.96,6510],["2013-06-26",3513.18,3513.18,3478.74,3478.74,7240],["2013-06-27",3272.08,3444.3,3272.08,3444.3,1820],["2013-06-28",3444.3,3616.51,3444.3,3616.51,130],["2013-07-01",3616.51,3650.96,3616.51,3650.96,10],["2013-07-02",3444.3,3685.4,3409.85,3444.3,15060],["2013-07-03",3547.63,3547.63,3547.63,3547.63,100],["2013-07-04",3547.63,3547.63,3547.63,3547.63,0],["2013-07-05",3616.51,3616.51,3547.63,3616.51,3720],["2013-07-08",3616.51,3616.51,3616.51,3616.51,0],["2013-07-09",3375.41,3650.96,3375.41,3650.96,15670],["2013-07-10",3444.3,3616.51,3444.3,3616.51,4020],["2013-07-11",3616.51,3616.51,3616.51,3616.51,0],["2013-07-12",3616.51,3616.51,3616.51,3616.51,0],["2013-07-15",3444.3,3444.3,3444.3,3444.3,2840],["2013-07-16",3616.51,3650.96,3444.3,3444.3,6600],["2013-07-17",3306.53,3444.3,3306.53,3444.3,6170],["2013-07-18",3444.3,3444.3,3444.3,3444.3,100],["2013-07-19",3444.3,3444.3,3444.3,3444.3,10],["2013-07-22",3272.08,3444.3,3203.2,3444.3,29310],["2013-07-23",3203.2,3444.3,3203.2,3444.3,6080],["2013-07-24",3444.3,3444.3,3444.3,3444.3,500],["2013-07-25",3444.3,3444.3,3444.3,3444.3,0],["2013-07-26",3340.97,3444.3,3203.2,3444.3,3120],["2013-07-29",3203.2,3203.2,3203.2,3203.2,11440],["2013-07-30",3272.08,3272.08,3272.08,3272.08,10],["2013-07-31",3237.64,3237.64,3065.42,3065.42,1130],["2013-08-01",3272.08,3272.08,3272.08,3272.08,10],["2013-08-02",3272.08,3272.08,3272.08,3272.08,0],["2013-08-05",3375.41,3375.41,3065.42,3340.97,500],["2013-08-06",3444.3,3444.3,3444.3,3444.3,10],["2013-08-07",3513.18,3513.18,3203.2,3272.08,4040],["2013-08-08",3065.42,3065.42,3065.42,3065.42,1000],["2013-08-09",3237.64,3237.64,2858.77,3065.42,4460],["2013-08-12",2927.65,3065.42,2927.65,3065.42,2890],["2013-08-13",2927.65,2927.65,2927.65,2927.65,6800],["2013-08-14",3065.42,3065.42,2858.77,3065.42,4680],["2013-08-15",2858.77,3065.42,2858.77,3065.42,6910],["2013-08-16",2927.65,3065.42,2927.65,3065.42,12200],["2013-08-19",3065.42,3099.87,2962.1,2962.1,14900],["2013-08-20",2962.1,2996.54,2962.1,2996.54,23790],["2013-08-21",2996.54,2996.54,2996.54,2996.54,0],["2013-08-22",3134.31,3203.2,3134.31,3203.2,300],["2013-08-23",3203.2,3203.2,3203.2,3203.2,0],["2013-08-26",2996.54,2996.54,2996.54,2996.54,2010],["2013-08-27",2927.65,2996.54,2824.32,2996.54,3180],["2013-08-28",2893.21,2893.21,2789.88,2789.88,24460],["2013-08-29",2617.67,2789.88,2617.67,2789.88,15430],["2013-08-30",2962.1,2962.1,2789.88,2962.1,530],["2013-09-03",2962.1,2962.1,2755.44,2755.44,920],["2013-09-04",2583.22,2686.55,2583.22,2686.55,26550],["2013-09-05",2514.34,2686.55,2514.34,2686.55,1010],["2013-09-06",2686.55,2686.55,2686.55,2686.55,100],["2013-09-09",2686.55,2686.55,2514.34,2514.34,2210],["2013-09-10",2583.22,2583.22,2411.01,2479.89,1570],["2013-09-11",2583.22,2583.22,2411.01,2583.22,180],["2013-09-12",2583.22,2583.22,2583.22,2583.22,0],["2013-09-13",2445.45,2445.45,2445.45,2445.45,2030],["2013-09-16",2514.34,2514.34,2411.01,2411.01,1250],["2013-09-17",2445.45,2445.45,2411.01,2411.01,3620],["2013-09-18",2342.12,2479.89,2342.12,2376.57,460],["2013-09-19",2376.57,2514.34,2376.57,2514.34,10],["2013-09-20",2342.12,2548.78,2342.12,2548.78,30],["2013-09-23",2548.78,2652.11,2548.78,2652.11,3390],["2013-09-24",2652.11,2652.11,2652.11,2652.11,0],["2013-09-25",2652.11,2755.44,2617.67,2755.44,3970],["2013-09-26",2755.44,2755.44,2755.44,2755.44,4000],["2013-09-27",2755.44,2755.44,2686.55,2755.44,2340],["2013-09-30",2755.44,2789.88,2720.99,2720.99,5710],["2013-10-01",2755.44,2755.44,2720.99,2755.44,11430],["2013-10-02",2755.44,2824.32,2755.44,2824.32,11100],["2013-10-03",2893.21,2996.54,2824.32,2962.1,10560],["2013-10-04",3099.87,3168.75,2962.1,3099.87,6010],["2013-10-07",3065.42,3237.64,3065.42,3237.64,24290],["2013-10-08",3168.75,3272.08,3099.87,3272.08,78110],["2013-10-09",3134.31,3134.31,3099.87,3099.87,28880],["2013-10-10",3099.87,3237.64,3030.98,3237.64,28060],["2013-10-11",3237.64,3237.64,3099.87,3099.87,53840],["2013-10-14",3134.31,3168.75,3134.31,3168.75,2020],["2013-10-15",3306.53,3306.53,3203.2,3272.08,1000],["2013-10-16",3272.08,3272.08,3272.08,3272.08,500],["2013-10-17",3272.08,3340.97,3065.42,3237.64,111570],["2013-10-18",3168.75,3203.2,3099.87,3203.2,23510],["2013-10-21",3203.2,3237.64,3065.42,3099.87,68970],["2013-10-22",3065.42,3272.08,3030.98,3272.08,9030],["2013-10-23",3065.42,3065.42,3065.42,3065.42,33590],["2013-10-24",2858.77,2858.77,2858.77,2858.77,15750],["2013-10-25",2720.99,2755.44,2686.55,2686.55,28320],["2013-10-28",2548.78,2755.44,2514.34,2514.34,77890],["2013-10-29",2445.45,2514.34,2342.12,2411.01,162680],["2013-10-30",2376.57,2479.89,2376.57,2445.45,57660],["2013-10-31",2479.89,2583.22,2479.89,2583.22,39190],["2013-11-01",2652.11,2755.44,2617.67,2755.44,105780],["2013-11-04",2720.99,2893.21,2720.99,2789.88,50230],["2013-11-05",2755.44,2893.21,2652.11,2893.21,30730],["2013-11-06",2858.77,2858.77,2755.44,2789.88,26830],["2013-11-07",2789.88,2824.32,2652.11,2720.99,118460],["2013-11-08",2686.55,2720.99,2652.11,2652.11,54400],["2013-11-11",2617.67,2824.32,2617.67,2824.32,145950],["2013-11-12",2893.21,2996.54,2893.21,2996.54,243150],["2013-11-13",3065.42,3134.31,3030.98,3030.98,59520],["2013-11-14",3030.98,3065.42,2996.54,3065.42,69280],["2013-11-15",2996.54,3099.87,2996.54,3099.87,41390],["2013-11-18",3168.75,3237.64,3134.31,3203.2,48830],["2013-11-19",3099.87,3237.64,3099.87,3134.31,3740],["2013-11-20",3134.31,3203.2,3134.31,3203.2,34040],["2013-11-21",3272.08,3272.08,3134.31,3168.75,37560],["2013-11-22",3168.75,3306.53,3134.31,3237.64,25750],["2013-11-25",3237.64,3272.08,3168.75,3272.08,23950],["2013-11-26",3168.75,3272.08,3134.31,3272.08,16630],["2013-11-27",3272.08,3272.08,3203.2,3203.2,25080],["2013-11-28",3237.64,3237.64,3237.64,3237.64,110],["2013-11-29",3203.2,3237.64,3065.42,3237.64,43370],["2013-12-02",3134.31,3203.2,3030.98,3203.2,13540],["2013-12-03",3168.75,3272.08,3168.75,3237.64,10500],["2013-12-04",3168.75,3237.64,3099.87,3237.64,2670],["2013-12-05",3237.64,3306.53,3065.42,3306.53,20110],["2013-12-06",3306.53,3306.53,3099.87,3306.53,50500],["2013-12-09",3237.64,3306.53,3099.87,3237.64,42000],["2013-12-10",3237.64,3237.64,3168.75,3168.75,19330],["2013-12-11",3134.31,3203.2,3065.42,3168.75,32880],["2013-12-12",3099.87,3168.75,3065.42,3134.31,9330],["2013-12-13",3134.31,3168.75,3099.87,3168.75,9950],["2013-12-16",3168.75,3237.64,3099.87,3237.64,4290],["2013-12-17",3203.2,3237.64,3065.42,3237.64,72180],["2013-12-18",3203.2,3203.2,3203.2,3203.2,8030],["2013-12-19",3237.64,3306.53,3203.2,3272.08,13620],["2013-12-20",3306.53,3444.3,3306.53,3340.97,315710],["2013-12-23",3340.97,3444.3,3340.97,3409.85,7220],["2013-12-24",3409.85,3409.85,3340.97,3409.85,15680],["2013-12-25",3444.3,3478.74,3340.97,3409.85,21010],["2013-12-26",3409.85,3409.85,3375.41,3409.85,12810],["2013-12-27",3444.3,3444.3,3340.97,3409.85,10650],["2013-12-30",3547.63,3547.63,3340.97,3340.97,24870],["2013-12-31",3478.74,3513.18,3444.3,3513.18,59720],["2014-01-02",3513.18,3513.18,3478.74,3513.18,9530],["2014-01-03",3409.85,3513.18,3409.85,3478.74,16600],["2014-01-06",3340.97,3478.74,3340.97,3478.74,5380],["2014-01-07",3444.3,3478.74,3375.41,3478.74,2150],["2014-01-08",3478.74,3478.74,3444.3,3478.74,2090],["2014-01-09",3478.74,3478.74,3478.74,3478.74,10],["2014-01-10",3513.18,3513.18,3478.74,3478.74,9650],["2014-01-13",3513.18,3513.18,3513.18,3513.18,720],["2014-01-14",3478.74,3513.18,3444.3,3513.18,2220],["2014-01-15",3444.3,3582.07,3444.3,3582.07,2050],["2014-01-16",3650.96,3650.96,3513.18,3582.07,37870],["2014-01-17",3547.63,3685.4,3444.3,3650.96,14970],["2014-01-20",3685.4,3685.4,3582.07,3685.4,10240],["2014-01-21",3616.51,3616.51,3444.3,3513.18,116190],["2014-01-22",3582.07,3650.96,3375.41,3375.41,57770],["2014-01-23",3306.53,3547.63,3306.53,3547.63,9100],["2014-01-24",3513.18,3513.18,3444.3,3513.18,8520],["2014-01-27",3444.3,3444.3,3409.85,3444.3,1800],["2014-02-06",3444.3,3582.07,3444.3,3444.3,21940],["2014-02-07",3513.18,3513.18,3444.3,3478.74,7210],["2014-02-10",3478.74,3685.4,3478.74,3685.4,14970],["2014-02-11",3926.5,3926.5,3685.4,3788.73,48340],["2014-02-12",3926.5,3995.39,3788.73,3995.39,11930],["2014-02-13",3823.17,4098.71,3754.28,4098.71,6870],["2014-02-14",4133.16,4270.93,4098.71,4133.16,7730],["2014-02-17",4202.04,4408.7,4064.27,4408.7,85260],["2014-02-18",4443.14,4443.14,4236.49,4236.49,10160],["2014-02-19",4305.37,4408.7,4305.37,4408.7,9840],["2014-02-20",4305.37,4408.7,4133.16,4133.16,89170],["2014-02-21",4133.16,4133.16,3857.61,3857.61,151440],["2014-02-24",3754.28,4064.27,3754.28,4064.27,5640],["2014-02-25",4064.27,4098.71,3926.5,4029.83,16640],["2014-02-26",3995.39,4029.83,3857.61,4029.83,51290],["2014-02-27",4098.71,4202.04,4029.83,4029.83,38890],["2014-02-28",4064.27,4133.16,3960.94,4133.16,1510],["2014-03-03",4133.16,4339.81,3960.94,4064.27,7410],["2014-03-04",3857.61,4098.71,3857.61,4098.71,8510],["2014-03-05",3926.5,4133.16,3926.5,4133.16,5650],["2014-03-06",4064.27,4133.16,4029.83,4064.27,4050],["2014-03-07",3960.94,4133.16,3960.94,4133.16,42860],["2014-03-10",4133.16,4202.04,4064.27,4202.04,12040],["2014-03-11",4133.16,4202.04,4133.16,4202.04,8110],["2014-03-12",4202.04,4236.49,4202.04,4202.04,18990],["2014-03-13",4236.49,4477.59,4202.04,4202.04,20370],["2014-03-14",4202.04,4202.04,4133.16,4133.16,46890],["2014-03-17",4133.16,4339.81,4133.16,4133.16,83820],["2014-03-18",4374.26,4374.26,4133.16,4202.04,46310],["2014-03-19",4202.04,4305.37,4133.16,4305.37,10250],["2014-03-20",4305.37,4512.03,4202.04,4339.81,15020],["2014-03-21",4339.81,4408.7,4202.04,4408.7,6180],["2014-03-24",4339.81,4477.59,4236.49,4443.14,13160],["2014-03-25",4270.93,4408.7,4202.04,4202.04,16520],["2014-03-26",4305.37,4408.7,4133.16,4339.81,7450],["2014-03-27",4133.16,4339.81,4133.16,4339.81,7600],["2014-03-28",4202.04,4374.26,4202.04,4374.26,26430],["2014-03-31",4374.26,4374.26,4133.16,4305.37,3090],["2014-04-01",4167.6,4270.93,4029.83,4270.93,40560],["2014-04-02",4305.37,4305.37,4064.27,4305.37,9820],["2014-04-03",4305.37,4305.37,4305.37,4305.37,0],["2014-04-04",4133.16,4133.16,4029.83,4029.83,29520],["2014-04-07",4029.83,4029.83,3857.61,4029.83,2710],["2014-04-08",3926.5,4133.16,3926.5,4133.16,4000],["2014-04-10",3995.39,4098.71,3960.94,4098.71,10520],["2014-04-11",3892.06,4133.16,3892.06,4133.16,30],["2014-04-14",3960.94,4133.16,3857.61,4133.16,30890],["2014-04-15",3892.06,4270.93,3857.61,4133.16,17590],["2014-04-16",3892.06,3926.5,3857.61,3857.61,24700],["2014-04-17",3685.4,4098.71,3685.4,4098.71,1350],["2014-04-18",3857.61,4098.71,3857.61,4098.71,4890],["2014-04-21",4098.71,4098.71,4098.71,4098.71,0],["2014-04-22",3857.61,4029.83,3823.17,4029.83,7410],["2014-04-23",4029.83,4029.83,4029.83,4029.83,300],["2014-04-24",3823.17,3926.5,3754.28,3926.5,6620],["2014-04-25",3960.94,3960.94,3960.94,3960.94,10],["2014-04-28",3788.73,3960.94,3788.73,3960.94,60],["2014-04-29",3995.39,3995.39,3995.39,3995.39,20],["2014-05-05",3788.73,3995.39,3719.84,3995.39,2640],["2014-05-06",3719.84,3926.5,3719.84,3926.5,16690],["2014-05-07",3719.84,3926.5,3685.4,3926.5,7930],["2014-05-08",3685.4,3788.73,3685.4,3788.73,8810],["2014-05-09",3582.07,3788.73,3582.07,3788.73,11650],["2014-05-12",3547.63,3547.63,3547.63,3547.63,5710],["2014-05-13",3375.41,3754.28,3375.41,3754.28,2200],["2014-05-14",3513.18,3788.73,3513.18,3754.28,49560],["2014-05-15",3616.51,3616.51,3513.18,3616.51,2380],["2014-05-16",3375.41,3685.4,3375.41,3513.18,3300],["2014-05-19",3650.96,3650.96,3478.74,3478.74,3960],["2014-05-20",3478.74,3478.74,3478.74,3478.74,0],["2014-05-21",3616.51,3616.51,3340.97,3582.07,5520],["2014-05-22",3340.97,3582.07,3340.97,3582.07,2030],["2014-05-23",3582.07,3582.07,3340.97,3340.97,2250],["2014-05-26",3547.63,3547.63,3547.63,3547.63,260],["2014-05-27",3306.53,3513.18,3306.53,3513.18,20],["2014-05-28",3340.97,3513.18,3272.08,3513.18,530],["2014-05-29",3513.18,3513.18,3513.18,3513.18,0],["2014-05-30",3306.53,3444.3,3306.53,3444.3,1840],["2014-06-02",3375.41,3409.85,3375.41,3409.85,210],["2014-06-03",3375.41,3375.41,3203.2,3375.41,2610],["2014-06-04",3340.97,3340.97,3340.97,3340.97,10],["2014-06-05",3340.97,3340.97,3340.97,3340.97,0],["2014-06-06",3134.31,3340.97,3134.31,3203.2,70],["2014-06-09",3272.08,3272.08,3272.08,3272.08,120],["2014-06-10",3340.97,3340.97,3306.53,3340.97,940],["2014-06-11",3306.53,3409.85,3237.64,3375.41,1050],["2014-06-12",3478.74,3547.63,3444.3,3478.74,146040],["2014-06-13",3478.74,3478.74,3444.3,3478.74,940],["2014-06-16",3513.18,3513.18,3513.18,3513.18,200],["2014-06-17",3444.3,3513.18,3444.3,3513.18,2000],["2014-06-18",3444.3,3444.3,3444.3,3444.3,1880],["2014-06-19",3661.83,3661.83,3661.83,3661.83,370],["2014-06-20",3408.04,3408.04,3408.04,3408.04,970],["2014-06-23",3553.06,3625.58,3444.3,3589.32,1170],["2014-06-24",3589.32,3589.32,3589.32,3589.32,15400],["2014-06-25",3589.32,3589.32,3589.32,3589.32,920],["2014-06-26",3444.3,3589.32,3444.3,3589.32,890],["2014-06-27",3589.32,3589.32,3589.32,3589.32,200],["2014-06-30",3480.55,3589.32,3480.55,3589.32,1890],["2014-07-01",3589.32,3589.32,3589.32,3589.32,300],["2014-07-02",3589.32,3589.32,3589.32,3589.32,1000],["2014-07-03",3371.79,3589.32,3371.79,3589.32,190],["2014-07-04",3589.32,3589.32,3589.32,3589.32,1200],["2014-07-07",3371.79,3589.32,3371.79,3589.32,7730],["2014-07-08",3444.3,3589.32,3444.3,3589.32,20010],["2014-07-09",3371.79,3589.32,3371.79,3589.32,460],["2014-07-10",3589.32,3589.32,3589.32,3589.32,0],["2014-07-11",3589.32,3589.32,3589.32,3589.32,0],["2014-07-14",3589.32,3589.32,3589.32,3589.32,0],["2014-07-15",3589.32,3589.32,3589.32,3589.32,0],["2014-07-16",3589.32,3589.32,3444.3,3444.3,250],["2014-07-17",3589.32,3589.32,3589.32,3589.32,20],["2014-07-18",3625.58,3806.86,3625.58,3734.34,4710],["2014-07-21",3625.58,3625.58,3589.32,3625.58,28700],["2014-07-22",3408.04,3408.04,3408.04,3408.04,1000],["2014-07-23",3444.3,3516.81,3444.3,3516.81,6200],["2014-07-24",3625.58,3625.58,3625.58,3625.58,10],["2014-07-25",3806.86,3806.86,3806.86,3806.86,10],["2014-07-28",3625.58,3625.58,3553.06,3553.06,1510],["2014-07-29",3335.53,3625.58,3335.53,3625.58,4570],["2014-07-30",3589.32,3589.32,3516.81,3516.81,3200],["2014-07-31",3371.79,3589.32,3371.79,3589.32,4280],["2014-08-01",3444.3,3516.81,3444.3,3516.81,5010],["2014-08-04",3444.3,3444.3,3335.53,3444.3,8040],["2014-08-05",3444.3,3444.3,3444.3,3444.3,0],["2014-08-06",3444.3,3444.3,3444.3,3444.3,0],["2014-08-07",3625.58,3625.58,3625.58,3625.58,10],["2014-08-08",3444.3,3444.3,3371.79,3444.3,15010],["2014-08-11",3444.3,3444.3,3444.3,3444.3,250],["2014-08-12",3408.04,3408.04,3408.04,3408.04,2100],["2014-08-13",3408.04,3408.04,3408.04,3408.04,10500],["2014-08-14",3371.79,3371.79,3371.79,3371.79,1860],["2014-08-15",3263.02,3444.3,3263.02,3444.3,2420],["2014-08-18",3444.3,3444.3,3444.3,3444.3,83175],["2014-08-19",3444.3,3553.06,3299.27,3553.06,1900],["2014-08-20",3553.06,3553.06,3553.06,3553.06,0],["2014-08-21",3516.81,3516.81,3371.79,3371.79,5410],["2014-08-22",3516.81,3516.81,3516.81,3516.81,10],["2014-08-25",3444.3,3444.3,3299.27,3299.27,16630],["2014-08-26",3480.55,3480.55,3444.3,3444.3,2110],["2014-08-27",3408.04,3408.04,3371.79,3371.79,5280],["2014-08-28",3371.79,3371.79,3371.79,3371.79,0],["2014-08-29",3371.79,3371.79,3263.02,3371.79,6910],["2014-09-03",3371.79,3371.79,3299.27,3299.27,10010],["2014-09-04",3408.04,3408.04,3299.27,3299.27,20010],["2014-09-05",3299.27,3299.27,3226.76,3226.76,4610],["2014-09-08",3263.02,3263.02,3081.74,3226.76,52390],["2014-09-09",3081.74,3263.02,3045.48,3263.02,21450],["2014-09-10",3263.02,3263.02,3263.02,3263.02,30],["2014-09-11",3263.02,3263.02,3263.02,3263.02,50],["2014-09-12",3226.76,3226.76,3081.74,3190.51,8110],["2014-09-15",3226.76,3263.02,3154.25,3226.76,6230],["2014-09-16",3154.25,3190.51,3154.25,3190.51,4300],["2014-09-17",3081.74,3226.76,3081.74,3154.25,26080],["2014-09-18",3190.51,3226.76,3190.51,3226.76,230],["2014-09-19",3081.74,3226.76,3081.74,3154.25,9060],["2014-09-22",3154.25,3154.25,3081.74,3118.0,10030],["2014-09-23",3118.0,3118.0,3081.74,3118.0,1320],["2014-09-24",3081.74,3190.51,3045.48,3154.25,9280],["2014-09-25",3154.25,3154.25,3154.25,3154.25,8230],["2014-09-26",3190.51,3263.02,3190.51,3226.76,143680],["2014-09-29",3226.76,3263.02,3226.76,3263.02,54640],["2014-09-30",3263.02,3263.02,3263.02,3263.02,9310],["2014-10-01",3263.02,3263.02,3226.76,3226.76,40130],["2014-10-02",3263.02,3263.02,3226.76,3263.02,54660],["2014-10-03",3263.02,3299.27,3263.02,3299.27,34700],["2014-10-06",3299.27,3371.79,3299.27,3335.53,47040],["2014-10-07",3299.27,3335.53,3299.27,3299.27,6590],["2014-10-08",3335.53,3335.53,3190.51,3263.02,45550],["2014-10-09",3263.02,3371.79,3263.02,3263.02,2360],["2014-10-10",3263.02,3263.02,3190.51,3190.51,57310],["2014-10-13",3226.76,3263.02,3190.51,3263.02,37140],["2014-10-14",3226.76,3263.02,3226.76,3263.02,2190],["2014-10-15",3263.02,3299.27,3263.02,3299.27,57070],["2014-10-16",3226.76,3299.27,3190.51,3190.51,7890],["2014-10-17",3263.02,3263.02,3190.51,3226.76,4200],["2014-10-20",3299.27,3299.27,3263.02,3299.27,28430],["2014-10-21",3299.27,3371.79,3299.27,3371.79,16350],["2014-10-22",3299.27,3371.79,3299.27,3371.79,6690],["2014-10-23",3371.79,3371.79,3299.27,3371.79,13700],["2014-10-24",3299.27,3335.53,3299.27,3299.27,34520],["2014-10-27",3263.02,3299.27,3263.02,3299.27,31130],["2014-10-28",3299.27,3299.27,3263.02,3299.27,27890],["2014-10-29",3335.53,3371.79,3335.53,3371.79,18280],["2014-10-30",3263.02,3516.81,3263.02,3516.81,880],["2014-10-31",3480.55,3480.55,3480.55,3480.55,860],["2014-11-03",3553.06,3553.06,3408.04,3444.3,6240],["2014-11-04",3444.3,3553.06,3444.3,3553.06,20],["2014-11-05",3444.3,3589.32,3444.3,3553.06,5020],["2014-11-06",3408.04,3661.83,3408.04,3661.83,2210],["2014-11-07",3915.62,3915.62,3444.3,3806.86,3050],["2014-11-10",3589.32,3806.86,3589.32,3589.32,4750],["2014-11-11",3444.3,3625.58,3444.3,3625.58,40],["2014-11-12",3444.3,3806.86,3444.3,3553.06,2080],["2014-11-13",3480.55,3625.58,3480.55,3625.58,1190],["2014-11-14",3444.3,3625.58,3444.3,3625.58,580],["2014-11-17",3516.81,3516.81,3516.81,3516.81,2300],["2014-11-18",3516.81,3516.81,3480.55,3480.55,1060],["2014-11-19",3480.55,3480.55,3480.55,3480.55,250],["2014-11-20",3625.58,3661.83,3480.55,3625.58,1400],["2014-11-21",3516.81,3625.58,3516.81,3553.06,5780],["2014-11-24",3480.55,3770.6,3480.55,3770.6,31500],["2014-11-25",3988.13,3988.13,3770.6,3951.88,1860],["2014-11-26",3915.62,3988.13,3879.37,3988.13,22550],["2014-11-27",3915.62,4241.92,3843.11,4241.92,102960],["2014-11-28",4459.46,4531.97,4350.69,4531.97,70750],["2014-12-01",4822.02,4822.02,4531.97,4822.02,50150],["2014-12-02",4822.02,4822.02,4531.97,4713.25,42470],["2014-12-03",4531.97,4822.02,4531.97,4822.02,40230],["2014-12-04",4531.97,4713.25,4531.97,4568.23,14390],["2014-12-05",4531.97,4749.5,4531.97,4604.48,15630],["2014-12-08",4640.74,4713.25,4568.23,4676.99,34930],["2014-12-09",4568.23,4713.25,4495.71,4640.74,90610],["2014-12-10",4531.97,4713.25,4495.71,4713.25,26120],["2014-12-11",4749.5,5039.55,4713.25,4749.5,17160],["2014-12-12",4749.5,5003.3,4749.5,4749.5,7700],["2014-12-15",5039.55,5039.55,5039.55,5039.55,70],["2014-12-16",5003.3,5003.3,4713.25,4713.25,123420],["2014-12-17",4713.25,4785.76,4459.46,4713.25,40340],["2014-12-18",4749.5,5039.55,4713.25,4894.53,29120],["2014-12-19",4858.27,4930.78,4604.48,4749.5,15000],["2014-12-22",4785.76,5075.81,4713.25,5003.3,6160],["2014-12-23",5003.3,5003.3,4713.25,4894.53,12390],["2014-12-24",4930.78,4930.78,4749.5,4894.53,1410],["2014-12-25",4858.27,4894.53,4785.76,4858.27,1250],["2014-12-26",4894.53,4930.78,4568.23,4749.5,33960],["2014-12-29",4785.76,4894.53,4568.23,4713.25,6640],["2014-12-30",4676.99,4749.5,4459.46,4749.5,6730],["2014-12-31",4894.53,4894.53,4640.74,4713.25,44470],["2015-01-05",4749.5,4894.53,4749.5,4894.53,8730],["2015-01-06",4858.27,4894.53,4713.25,4858.27,3720],["2015-01-07",4822.02,4822.02,4676.99,4785.76,16270],["2015-01-08",4822.02,4822.02,4713.25,4785.76,5120],["2015-01-09",4713.25,4822.02,4713.25,4785.76,4670],["2015-01-12",4749.5,4785.76,4749.5,4785.76,3020],["2015-01-13",4749.5,4749.5,4676.99,4749.5,15410],["2015-01-14",4713.25,4785.76,4713.25,4749.5,730],["2015-01-15",4713.25,4822.02,4676.99,4822.02,1850],["2015-01-16",4713.25,4822.02,4713.25,4713.25,4170],["2015-01-19",4822.02,4858.27,4749.5,4749.5,7600],["2015-01-20",4785.76,4785.76,4785.76,4785.76,10],["2015-01-21",4749.5,4822.02,4749.5,4785.76,9930],["2015-01-22",4713.25,4785.76,4713.25,4785.76,20],["2015-01-23",5112.06,5112.06,4749.5,4967.04,9660],["2015-01-26",4749.5,4894.53,4749.5,4894.53,40],["2015-01-27",4713.25,4858.27,4713.25,4858.27,6010],["2015-01-28",4676.99,4676.99,4676.99,4676.99,980],["2015-01-29",4676.99,4676.99,4676.99,4676.99,930],["2015-01-30",5003.3,5003.3,4967.04,5003.3,87050],["2015-02-02",5075.81,5075.81,5039.55,5039.55,20],["2015-02-03",4894.53,5003.3,4894.53,5003.3,5880],["2015-02-04",4894.53,4894.53,4894.53,4894.53,8420],["2015-02-05",4894.53,4930.78,4894.53,4930.78,10900],["2015-02-06",4894.53,4930.78,4822.02,4930.78,4580],["2015-02-09",4967.04,5257.09,4930.78,4967.04,2810],["2015-02-10",5075.81,5075.81,4930.78,4930.78,1210],["2015-02-11",4894.53,5075.81,4785.76,4894.53,21390],["2015-02-12",5003.3,5003.3,4822.02,5003.3,3500],["2015-02-13",5003.3,5003.3,5003.3,5003.3,0],["2015-02-24",5257.09,5257.09,5257.09,5257.09,20],["2015-02-25",4930.78,4967.04,4894.53,4967.04,2700],["2015-02-26",5075.81,5257.09,4894.53,5220.83,16370],["2015-02-27",4930.78,5112.06,4930.78,5112.06,300],["2015-03-02",4955.97,5268.16,4955.97,5268.16,7300],["2015-03-03",5229.13,5268.16,5112.06,5268.16,2330],["2015-03-04",5268.16,5268.16,5112.06,5268.16,150],["2015-03-05",5190.11,5190.11,5151.09,5151.09,1300],["2015-03-06",5190.11,5190.11,5151.09,5151.09,3940],["2015-03-09",5229.13,5229.13,5229.13,5229.13,20],["2015-03-10",5229.13,5229.13,5190.11,5190.11,1550],["2015-03-11",5151.09,5229.13,5073.04,5229.13,6590],["2015-03-12",5229.13,5229.13,5112.06,5151.09,150],["2015-03-13",5112.06,5229.13,5112.06,5151.09,990],["2015-03-16",5151.09,5151.09,5151.09,5151.09,9210],["2015-03-17",5190.11,5229.13,5151.09,5229.13,1770],["2015-03-18",5151.09,5268.16,5151.09,5268.16,20],["2015-03-19",5151.09,5229.13,5151.09,5229.13,150],["2015-03-20",5229.13,5229.13,5229.13,5229.13,2070],["2015-03-23",5502.3,5580.34,5151.09,5463.27,4210],["2015-03-24",5619.37,5619.37,5268.16,5424.25,3510],["2015-03-25",5541.32,5541.32,5307.18,5463.27,410],["2015-03-26",5424.25,5424.25,5151.09,5151.09,2520],["2015-03-27",5463.27,5463.27,4916.95,4916.95,3010],["2015-03-30",5229.13,5229.13,5229.13,5229.13,8680],["2015-03-31",5268.16,5268.16,5268.16,5268.16,10],["2015-04-01",5541.32,5541.32,5541.32,5541.32,20390],["2015-04-02",5502.3,5502.3,5502.3,5502.3,400],["2015-04-03",5346.2,5502.3,5151.09,5502.3,2550],["2015-04-06",5502.3,5502.3,5502.3,5502.3,0],["2015-04-07",5502.3,5502.3,5502.3,5502.3,0],["2015-04-08",5151.09,5502.3,5151.09,5502.3,20],["2015-04-09",5463.27,5463.27,5463.27,5463.27,30],["2015-04-10",5151.09,5151.09,5112.06,5112.06,18180],["2015-04-13",5112.06,5112.06,5112.06,5112.06,0],["2015-04-14",5073.04,5073.04,4916.95,5034.02,16950],["2015-04-15",5034.02,5034.02,5034.02,5034.02,380],["2015-04-16",4799.88,4799.88,4799.88,4799.88,10],["2015-04-17",4682.81,5034.02,4682.81,5034.02,4450],["2015-04-20",5034.02,5034.02,5034.02,5034.02,20],["2015-04-21",4955.97,4955.97,4682.81,4682.81,61050],["2015-04-22",4682.81,4682.81,4643.78,4643.78,3100],["2015-04-23",4682.81,4682.81,4682.81,4682.81,40],["2015-04-24",4565.74,4916.95,4565.74,4916.95,4010],["2015-04-27",4604.76,4604.76,4604.76,4604.76,17000],["2015-05-04",4682.81,4682.81,4487.69,4604.76,7060],["2015-05-05",4448.67,4526.71,4292.57,4526.71,30230],["2015-05-06",4526.71,4526.71,4526.71,4526.71,0],["2015-05-07",4292.57,4487.69,4292.57,4487.69,410],["2015-05-08",4799.88,4799.88,4175.5,4409.64,6060],["2015-05-11",4643.78,4643.78,4409.64,4448.67,193667],["2015-05-12",4253.55,4448.67,4253.55,4448.67,12530],["2015-05-13",4214.52,4370.62,4175.5,4370.62,19510],["2015-05-14",4565.74,4565.74,4565.74,4565.74,10],["2015-05-15",4643.78,4682.81,4643.78,4682.81,60],["2015-05-18",4526.71,4955.97,4526.71,4955.97,60],["2015-05-19",4643.78,5034.02,4643.78,5034.02,40],["2015-05-20",4682.81,4682.81,4682.81,4682.81,20],["2015-05-21",4370.62,4565.74,4370.62,4565.74,80],["2015-05-22",4292.57,4799.88,4253.55,4253.55,2720],["2015-05-25",4370.62,4370.62,3980.38,4292.57,18890],["2015-05-26",4214.52,4292.57,4214.52,4214.52,20820],["2015-05-27",4019.41,4448.67,4019.41,4448.67,40],["2015-05-28",4214.52,4370.62,4214.52,4370.62,20060],["2015-05-29",4370.62,4370.62,4370.62,4370.62,0],["2015-06-01",4292.57,4370.62,4136.48,4370.62,110670],["2015-06-02",4175.5,4292.57,4175.5,4253.55,30020],["2015-06-03",4292.57,4292.57,4175.5,4175.5,5450],["2015-06-04",4214.52,4292.57,4214.52,4292.57,25570],["2015-06-05",4253.55,4370.62,4214.52,4370.62,11560],["2015-06-08",4214.52,4292.57,4214.52,4292.57,7240],["2015-06-09",4214.52,4214.52,4214.52,4214.52,9640],["2015-06-10",4214.52,4214.52,4214.52,4214.52,0],["2015-06-11",4370.62,4370.62,4214.52,4292.57,5380],["2015-06-12",4331.59,4331.59,4331.59,4331.59,10],["2015-06-15",4448.67,4448.67,4370.62,4370.62,3100],["2015-06-16",4214.52,4448.67,4214.52,4448.67,30],["2015-06-17",4370.62,4370.62,4370.62,4370.62,100],["2015-06-18",4292.57,4292.57,4097.45,4292.57,560],["2015-06-19",4409.64,4409.64,4214.52,4331.59,1410],["2015-06-22",4058.43,4409.64,4058.43,4409.64,14950],["2015-06-23",4487.69,4682.81,4487.69,4682.81,3100],["2015-06-24",4916.95,4994.99,4916.95,4994.99,1100],["2015-06-25",5190.11,5190.11,4682.81,4994.99,380],["2015-06-26",4994.99,4994.99,4994.99,4994.99,0],["2015-06-29",5268.16,5268.16,5268.16,5268.16,20],["2015-06-30",5268.16,5268.16,5268.16,5268.16,0],["2015-07-01",5268.16,5268.16,5268.16,5268.16,0],["2015-07-02",4916.95,4916.95,4916.95,4916.95,20],["2015-07-03",4604.76,4916.95,4604.76,4916.95,2340],["2015-07-06",4604.76,4604.76,4604.76,4604.76,330],["2015-07-07",4292.57,4682.81,4292.57,4682.81,2060],["2015-07-08",4370.62,4682.81,4370.62,4682.81,10610],["2015-07-09",4799.88,4799.88,4370.62,4487.69,850],["2015-07-10",4175.5,4292.57,4175.5,4214.52,18640],["2015-07-13",4487.69,4487.69,3980.38,4214.52,11010],["2015-07-14",4487.69,4487.69,4292.57,4292.57,140],["2015-07-15",4253.55,4409.64,4253.55,4409.64,50],["2015-07-16",4292.57,4370.62,4136.48,4331.59,4810],["2015-07-17",4370.62,4370.62,4370.62,4370.62,210],["2015-07-20",4409.64,4409.64,4409.64,4409.64,300],["2015-07-21",4604.76,4604.76,4448.67,4448.67,10500],["2015-07-22",4526.71,4721.83,4526.71,4721.83,163930],["2015-07-23",4994.99,5034.02,4721.83,5034.02,154300],["2015-07-24",4877.92,5112.06,4838.9,4994.99,31310],["2015-07-27",4877.92,5034.02,4799.88,4955.97,44960],["2015-07-28",4799.88,4838.9,4643.78,4838.9,52230],["2015-07-29",4838.9,4838.9,4721.83,4721.83,14150],["2015-07-30",4799.88,4994.99,4721.83,4877.92,35490],["2015-07-31",4877.92,4994.99,4877.92,4955.97,45760],["2015-08-03",4955.97,4955.97,4838.9,4916.95,43800],["2015-08-04",4877.92,4955.97,4877.92,4955.97,21170],["2015-08-05",5190.11,5190.11,4916.95,5190.11,56150],["2015-08-06",5112.06,5112.06,4916.95,4916.95,21020],["2015-08-07",4955.97,5034.02,4916.95,4955.97,21450],["2015-08-10",5151.09,5151.09,4955.97,4994.99,9050],["2015-08-11",4994.99,4994.99,4955.97,4994.99,23050],["2015-08-12",4994.99,5112.06,4955.97,5112.06,12580],["2015-08-13",4994.99,4994.99,4877.92,4877.92,16540],["2015-08-14",4877.92,4994.99,4877.92,4877.92,4390],["2015-08-17",4916.95,4994.99,4838.9,4877.92,17220],["2015-08-18",4877.92,4955.97,4877.92,4955.97,30600],["2015-08-19",4994.99,4994.99,4955.97,4955.97,25800],["2015-08-20",4955.97,4955.97,4838.9,4955.97,10230],["2015-08-21",4916.95,4916.95,4682.81,4799.88,29790],["2015-08-24",4760.85,4760.85,4487.69,4682.81,41710],["2015-08-25",4643.78,4760.85,4448.67,4760.85,15150],["2015-08-26",4760.85,4916.95,4760.85,4916.95,22410],["2015-08-27",4877.92,4955.97,4877.92,4955.97,11200],["2015-08-28",4955.97,4955.97,4916.95,4916.95,14660],["2015-08-31",4955.97,4994.99,4877.92,4994.99,67080],["2015-09-01",5073.04,5073.04,4955.97,4955.97,78930],["2015-09-03",5164.2,5247.5,5122.56,5247.5,17590],["2015-09-04",5247.5,5247.5,5205.85,5247.5,9750],["2015-09-07",5247.5,5247.5,5164.2,5247.5,68820],["2015-09-08",5247.5,5580.67,5247.5,5580.67,77940],["2015-09-09",5872.2,5955.49,5830.55,5872.2,65170],["2015-09-10",5913.85,5913.85,5830.55,5872.2,3140],["2015-09-11",5747.26,6038.79,5622.32,5997.14,779480],["2015-09-14",5830.55,5997.14,5830.55,5955.49,457780],["2015-09-15",5955.49,5955.49,5830.55,5955.49,222930],["2015-09-16",5872.2,5955.49,5788.9,5788.9,16240],["2015-09-17",5955.49,5955.49,5747.26,5788.9,47010],["2015-09-18",5788.9,5830.55,5539.02,5747.26,23740],["2015-09-21",5747.26,5747.26,5539.02,5539.02,108080],["2015-09-22",5747.26,5747.26,5497.38,5497.38,57600],["2015-09-23",5497.38,5622.32,5497.38,5622.32,436870],["2015-09-24",5497.38,5622.32,5455.73,5622.32,738610],["2015-09-25",5455.73,5580.67,5414.08,5455.73,16030],["2015-09-28",5414.08,5455.73,5372.44,5372.44,644751],["2015-09-29",5330.79,5372.44,5289.14,5372.44,20430],["2015-09-30",5372.44,5497.38,5372.44,5372.44,12860],["2015-10-01",5580.67,5747.26,5539.02,5663.96,108790],["2015-10-02",5830.55,5830.55,5580.67,5580.67,50980],["2015-10-05",5663.96,5872.2,5580.67,5747.26,168400],["2015-10-06",5955.49,6122.08,5830.55,6122.08,1255046],["2015-10-07",6122.08,6288.67,5788.9,5788.9,191560],["2015-10-08",5913.85,6163.73,5830.55,6163.73,3824944],["2015-10-09",6163.73,6580.19,6163.73,6371.96,132020],["2015-10-12",6371.96,6663.49,6371.96,6621.84,117160],["2015-10-13",6580.19,7079.96,6538.55,7079.96,474940],["2015-10-14",7079.96,7079.96,6788.43,6830.07,116230],["2015-10-15",6871.72,7288.19,6871.72,6955.02,85590],["2015-10-16",6996.66,7079.96,6830.07,6913.37,107450],["2015-10-19",6913.37,7038.31,6913.37,6913.37,61820],["2015-10-20",6663.49,6871.72,6455.25,6746.78,459310],["2015-10-21",6746.78,6746.78,6371.96,6413.61,126210],["2015-10-22",6330.31,6538.55,6247.02,6496.9,132060],["2015-10-23",6621.84,6663.49,6413.61,6455.25,53760],["2015-10-26",6538.55,6580.19,6413.61,6413.61,28900],["2015-10-27",6371.96,6413.61,6330.31,6371.96,66260],["2015-10-28",6330.31,6413.61,6205.37,6288.67,105140],["2015-10-29",6288.67,6580.19,6288.67,6496.9,94440],["2015-10-30",6413.61,6538.55,6371.96,6455.25,8750],["2015-11-02",6288.67,6371.96,6205.37,6205.37,55740],["2015-11-03",6163.73,6330.31,6122.08,6330.31,49610],["2015-11-04",6247.02,6330.31,6247.02,6247.02,40080],["2015-11-05",6247.02,6330.31,6205.37,6330.31,30650],["2015-11-06",6163.73,6330.31,6080.43,6122.08,21550],["2015-11-09",6288.67,6288.67,6122.08,6122.08,22750],["2015-11-10",6080.43,6163.73,6080.43,6163.73,11090],["2015-11-11",6080.43,6205.37,6080.43,6205.37,25790],["2015-11-12",6163.73,6163.73,6080.43,6163.73,15800],["2015-11-13",6163.73,6205.37,6038.79,6038.79,17230],["2015-11-16",6205.37,6205.37,5955.49,6122.08,32060],["2015-11-17",6163.73,6163.73,6038.79,6163.73,5940],["2015-11-18",6247.02,6580.19,6247.02,6580.19,206250],["2015-11-19",6830.07,6830.07,6538.55,6746.78,73050],["2015-11-20",6746.78,6746.78,6538.55,6746.78,65270],["2015-11-23",6705.13,6705.13,6580.19,6580.19,68100],["2015-11-24",6580.19,6580.19,6413.61,6496.9,72000],["2015-11-25",6580.19,6580.19,6330.31,6496.9,59420],["2015-11-26",6496.9,6871.72,6455.25,6663.49,187460],["2015-11-27",6621.84,6663.49,6371.96,6371.96,162630],["2015-11-30",6288.67,6330.31,6205.37,6247.02,218960],["2015-12-01",6247.02,6330.31,6247.02,6288.67,200770],["2015-12-02",6371.96,6371.96,6288.67,6288.67,138120],["2015-12-03",6247.02,6371.96,6247.02,6371.96,324700],["2015-12-04",6371.96,6455.25,6330.31,6371.96,124530],["2015-12-07",6371.96,6496.9,6371.96,6413.61,138720],["2015-12-08",6413.61,6455.25,6371.96,6371.96,28630],["2015-12-09",6413.61,6538.55,6371.96,6538.55,160460],["2015-12-10",6538.55,6746.78,6413.61,6413.61,167670],["2015-12-11",6621.84,6663.49,6580.19,6621.84,77500],["2015-12-14",6621.84,6621.84,6580.19,6621.84,16230],["2015-12-15",6580.19,6663.49,6580.19,6580.19,63460],["2015-12-16",6621.84,6871.72,6455.25,6455.25,199740],["2015-12-17",6746.78,6746.78,6663.49,6663.49,127810],["2015-12-18",6663.49,6871.72,6621.84,6621.84,445760],["2015-12-21",6788.43,6871.72,6247.02,6247.02,556730],["2015-12-22",6580.19,6621.84,6455.25,6621.84,1589999],["2015-12-23",6621.84,6663.49,6455.25,6621.84,1276181],["2015-12-24",6621.84,6663.49,6580.19,6663.49,36570],["2015-12-25",6663.49,6663.49,6580.19,6621.84,101360],["2015-12-28",6621.84,6705.13,6621.84,6663.49,133600],["2015-12-29",6663.49,6955.02,6663.49,6913.37,232390],["2015-12-30",6913.37,7204.9,6913.37,6913.37,1563791],["2015-12-31",6913.37,7246.54,6830.07,7163.25,301990],["2016-01-04",7163.25,7663.01,7163.25,7663.01,778900],["2016-01-05",7663.01,7663.01,7371.48,7413.13,487390],["2016-01-06",7704.66,7912.89,7454.78,7829.6,567650],["2016-01-07",7829.6,7871.24,7496.42,7829.6,348920],["2016-01-08",7663.01,8246.07,7663.01,8162.77,584640],["2016-01-11",8162.77,8246.07,7912.89,7996.19,339100],["2016-01-12",7871.24,8037.83,7829.6,7912.89,505680],["2016-01-13",8037.83,8037.83,7829.6,7954.54,355780],["2016-01-14",7912.89,7912.89,7538.07,7579.72,462350],["2016-01-15",7538.07,7704.66,7413.13,7579.72,236080],["2016-01-18",7329.84,7454.78,7246.54,7371.48,624600],["2016-01-19",7496.42,7663.01,7371.48,7538.07,59930],["2016-01-20",7538.07,7912.89,7538.07,7871.24,338360],["2016-01-21",7996.19,7996.19,7538.07,7538.07,511610],["2016-01-22",7538.07,7954.54,7538.07,7912.89,817660],["2016-01-25",8037.83,8454.3,8037.83,8371.01,674360],["2016-01-26",8246.07,8371.01,8037.83,8121.13,359280],["2016-01-27",8121.13,8246.07,7996.19,8204.42,1573690],["2016-01-28",7954.54,8162.77,7829.6,7912.89,169050],["2016-01-29",7704.66,8037.83,7704.66,8037.83,88180],["2016-02-01",8037.83,8079.48,7621.36,7621.36,241600],["2016-02-02",7496.42,7663.01,7496.42,7621.36,143050],["2016-02-03",7496.42,7579.72,7329.84,7579.72,107720],["2016-02-04",7496.42,7704.66,7496.42,7704.66,101640],["2016-02-05",7704.66,7829.6,7663.01,7787.95,173150],["2016-02-15",7787.95,7829.6,7704.66,7746.3,78000],["2016-02-16",7746.3,8037.83,7663.01,8037.83,278120],["2016-02-17",8037.83,8079.48,7912.89,7996.19,260830],["2016-02-18",8121.13,8121.13,7912.89,7954.54,198750],["2016-02-19",7996.19,8412.65,7954.54,8329.36,424170],["2016-02-22",8537.59,8787.47,8371.01,8745.83,1028740],["2016-02-23",8745.83,8745.83,8246.07,8287.71,1330820],["2016-02-24",8246.07,8287.71,8079.48,8162.77,773270],["2016-02-25",8079.48,8204.42,7912.89,7996.19,678400],["2016-02-26",7912.89,7996.19,7704.66,7787.95,539370],["2016-02-29",7787.95,8037.83,7746.3,7787.95,819860],["2016-03-01",7787.95,7996.19,7787.95,7787.95,198040],["2016-03-02",7829.6,8121.13,7829.6,7954.54,406570],["2016-03-03",7996.19,8079.48,7787.95,7829.6,400840],["2016-03-04",7787.95,7871.24,7746.3,7829.6,445850],["2016-03-07",7829.6,7954.54,7829.6,7829.6,521390],["2016-03-08",7871.24,7871.24,7787.95,7787.95,209330],["2016-03-09",7787.95,7912.89,7787.95,7871.24,367330],["2016-03-10",7912.89,8287.71,7871.24,8204.42,880420],["2016-03-11",8162.77,8495.95,8162.77,8246.07,814200],["2016-03-14",8287.71,8579.24,8287.71,8454.3,562680],["2016-03-15",8454.3,8704.18,8454.3,8704.18,681340],["2016-03-16",8704.18,8912.41,8537.59,8537.59,343420],["2016-03-17",8620.89,9120.65,8620.89,9120.65,680350],["2016-03-18",9162.3,9287.24,8912.41,9120.65,193020],["2016-03-21",9120.65,9745.35,9120.65,9745.35,1009640],["2016-03-22",9995.23,9995.23,9745.35,9995.23,581010],["2016-03-23",10120.17,10370.05,9953.58,10370.05,704410],["2016-03-24",10411.7,10536.64,9953.58,10536.64,578280],["2016-03-25",10411.7,11078.05,10370.05,11078.05,739420],["2016-03-28",11078.05,11827.69,10953.11,11827.69,949510],["2016-03-29",11994.28,11994.28,11661.1,11786.04,578850],["2016-03-30",11786.04,11869.34,10994.75,11744.4,689380],["2016-03-31",11744.4,11744.4,10953.11,10953.11,652090],["2016-04-01",10661.58,10869.81,10286.76,10453.35,686370],["2016-04-04",10411.7,11161.34,10411.7,11161.34,471030],["2016-04-05",11161.34,11619.46,11161.34,11494.52,492200],["2016-04-06",11494.52,11619.46,11202.99,11494.52,520390],["2016-04-07",11619.46,11619.46,10703.23,10786.52,1134040],["2016-04-08",11244.64,11244.64,10411.7,10744.87,404090],["2016-04-11",10744.87,10744.87,9995.23,9995.23,553570],["2016-04-12",9412.18,9578.76,9328.88,9328.88,1031410],["2016-04-13",9745.35,9953.58,9370.53,9870.29,231260],["2016-04-14",9911.94,10245.11,9495.47,9495.47,212680],["2016-04-15",9412.18,9578.76,9412.18,9453.82,159280],["2016-04-19",9495.47,9703.7,9412.18,9620.41,524470],["2016-04-20",9703.7,9870.29,9620.41,9787.0,220350],["2016-04-21",10036.88,10286.76,9995.23,10161.82,225810],["2016-04-22",10036.88,10161.82,9828.64,9953.58,137160],["2016-04-25",9995.23,10619.93,9911.94,10619.93,383500],["2016-04-26",10619.93,10994.75,10453.35,10619.93,392190],["2016-04-27",11062.43,11062.43,10221.69,10531.43,1096560],["2016-04-28",10575.68,10575.68,10354.44,10575.68,172300],["2016-04-29",10575.68,10841.18,10575.68,10752.68,289720],["2016-05-04",10664.18,10841.18,10442.93,10841.18,597030],["2016-05-05",10841.18,11018.18,10398.68,10796.93,797910],["2016-05-06",10841.18,10841.18,10310.19,10531.43,145520],["2016-05-09",10575.68,10575.68,10000.44,10354.44,179540],["2016-05-10",10354.44,10354.44,9646.44,10044.69,182160],["2016-05-11",10133.19,10133.19,9734.94,10044.69,124790],["2016-05-12",10044.69,10044.69,9380.94,9380.94,200400],["2016-05-13",8849.94,10000.44,8849.94,10000.44,907260],["2016-05-16",10398.68,10398.68,10000.44,10310.19,204750],["2016-05-17",10265.94,10354.44,10177.44,10177.44,984880],["2016-05-18",9911.94,10177.44,9911.94,10000.44,1004030],["2016-05-19",10000.44,10088.94,9956.19,10088.94,89490],["2016-05-20",10000.44,10088.94,9956.19,9956.19,15850],["2016-05-23",9956.19,10044.69,9867.69,10044.69,58280],["2016-05-24",10000.44,10265.94,10000.44,10044.69,135430],["2016-05-25",10177.44,10487.18,10177.44,10398.68,201080],["2016-05-26",10398.68,10841.18,10398.68,10752.68,443750],["2016-05-27",10752.68,11018.18,10752.68,10929.68,479950],["2016-05-30",10885.43,11416.43,10752.68,11327.93,473620],["2016-05-31",11327.93,11460.68,11106.68,11327.93,471690],["2016-06-01",11195.18,11195.18,11018.18,11062.43,336070],["2016-06-02",10929.68,11637.68,10841.18,11637.68,384380],["2016-06-03",11283.68,11549.18,10929.68,11062.43,342580],["2016-06-06",10442.93,11062.43,10442.93,11018.18,136260],["2016-06-07",10708.43,11062.43,10708.43,11018.18,83120],["2016-06-08",10973.93,11460.68,10929.68,11106.68,299940],["2016-06-09",11327.93,11327.93,11018.18,11239.43,193530],["2016-06-10",11239.43,11283.68,10973.93,11062.43,104500],["2016-06-13",10841.18,10973.93,10531.43,10531.43,98660],["2016-06-14",10531.43,10575.68,10487.18,10531.43,137910],["2016-06-15",10575.68,10752.68,10442.93,10752.68,98790],["2016-06-16",10752.68,10752.68,10619.93,10619.93,53040],["2016-06-17",10442.93,10619.93,9911.94,10354.44,144520],["2016-06-20",10177.44,10708.43,10177.44,10708.43,160170],["2016-06-21",10575.68,10796.93,10531.43,10664.18,1645020],["2016-06-22",10708.43,11018.18,10619.93,10973.93,206430],["2016-06-23",10973.93,11239.43,10973.93,10973.93,117380],["2016-06-24",10841.18,10841.18,10221.69,10531.43,218280],["2016-06-27",10531.43,10531.43,10088.94,10487.18,75620],["2016-06-28",10354.44,10575.68,10354.44,10487.18,103820],["2016-06-29",10487.18,10708.43,10487.18,10487.18,109400],["2016-06-30",10619.93,10619.93,10442.93,10575.68,456450],["2016-07-01",10487.18,10619.93,10310.19,10619.93,124030],["2016-07-04",10619.93,11062.43,10619.93,11062.43,603680],["2016-07-05",11195.18,11283.68,10973.93,10973.93,359430],["2016-07-06",10973.93,11018.18,10619.93,10885.43,90370],["2016-07-07",10841.18,10973.93,10619.93,10619.93,186670],["2016-07-08",10708.43,10752.68,10531.43,10531.43,222150],["2016-07-11",10531.43,10575.68,9867.69,10177.44,330880],["2016-07-12",10177.44,10398.68,10000.44,10265.94,283540],["2016-07-13",10442.93,10575.68,10265.94,10531.43,150800],["2016-07-14",10531.43,10575.68,10177.44,10177.44,44470],["2016-07-15",10310.19,10575.68,10177.44,10398.68,103370],["2016-07-18",10398.68,10796.93,10398.68,10664.18,195890],["2016-07-19",10796.93,11195.18,10664.18,11018.18,461710],["2016-07-20",11195.18,11195.18,10841.18,10841.18,124170],["2016-07-21",10265.94,10664.18,10265.94,10531.43,203760],["2016-07-22",10310.19,10398.68,10000.44,10398.68,162040],["2016-07-25",10177.44,10310.19,10000.44,10177.44,92220],["2016-07-26",10044.69,10177.44,10044.69,10133.19,29280],["2016-07-27",10133.19,10177.44,10044.69,10133.19,79800],["2016-07-28",10177.44,10177.44,10044.69,10044.69,54500],["2016-07-29",10044.69,10487.18,9956.19,10398.68,79040],["2016-08-01",10398.68,10398.68,10088.94,10398.68,63440],["2016-08-02",10177.44,10265.94,10000.44,10000.44,22450],["2016-08-03",9513.69,9956.19,9513.69,9513.69,185260],["2016-08-04",9425.19,9734.94,9380.94,9557.94,139140],["2016-08-05",9557.94,9867.69,9513.69,9646.44,87940],["2016-08-08",9734.94,9779.19,9646.44,9690.69,40740],["2016-08-09",9690.69,10044.69,9646.44,10044.69,56230],["2016-08-10",10177.44,10575.68,10133.19,10575.68,187520],["2016-08-11",10664.18,10752.68,10531.43,10619.93,134960],["2016-08-12",10619.93,10664.18,10398.68,10531.43,131900],["2016-08-15",10398.68,10575.68,10265.94,10575.68,94200],["2016-08-16",10442.93,10973.93,10442.93,10841.18,303880],["2016-08-17",10841.18,10841.18,10619.93,10619.93,122340],["2016-08-18",10619.93,10619.93,10531.43,10619.93,60840],["2016-08-19",10442.93,10575.68,10398.68,10487.18,69370],["2016-08-22",10398.68,10487.18,9956.19,10133.19,118860],["2016-08-23",10310.19,10310.19,10044.69,10133.19,86440],["2016-08-24",10221.69,10354.44,10088.94,10221.69,98270],["2016-08-25",10310.19,10531.43,10310.19,10487.18,177940],["2016-08-26",10575.68,10752.68,10487.18,10664.18,300860],["2016-08-29",10664.18,10664.18,10310.19,10310.19,139500],["2016-08-30",10398.68,10442.93,10221.69,10354.44,61350],["2016-08-31",10354.44,10531.43,10265.94,10531.43,195730],["2016-09-01",10575.68,10575.68,10398.68,10487.18,31150],["2016-09-05",10442.93,10442.93,10310.19,10442.93,104470],["2016-09-06",10487.18,10487.18,10265.94,10310.19,176360],["2016-09-07",10265.94,10310.19,10088.94,10221.69,165230],["2016-09-08",10354.44,10354.44,10221.69,10221.69,67580],["2016-09-09",10221.69,10354.44,10221.69,10310.19,124230],["2016-09-12",10354.44,10531.43,10265.94,10265.94,146210],["2016-09-13",10288.06,10398.68,10265.94,10265.94,84750],["2016-09-14",10310.19,10354.44,10265.94,10265.94,48360],["2016-09-15",10288.06,10354.44,10221.69,10265.94,66300],["2016-09-16",10265.94,10265.94,10221.69,10221.69,78750],["2016-09-19",10199.56,10354.44,10199.56,10288.06,100010],["2016-09-20",10288.06,10996.06,10288.06,10996.06,420960],["2016-09-21",11062.43,11327.93,10841.18,10841.18,471160],["2016-09-22",10841.18,11062.43,10752.68,10929.68,349390],["2016-09-23",10929.68,11283.68,10929.68,11062.43,1183750],["2016-09-26",11106.68,11504.93,11106.68,11372.18,748070],["2016-09-27",11416.43,11549.18,11239.43,11283.68,461920],["2016-09-28",11372.18,11681.93,11239.43,11681.93,639150],["2016-09-29",11726.18,11726.18,11372.18,11593.43,477420],["2016-09-30",11593.43,11792.55,11504.93,11748.3,340440],["2016-10-03",11836.8,11947.43,11637.68,11748.3,500900],["2016-10-04",11748.3,11858.93,11372.18,11637.68,474580],["2016-10-05",11637.68,11637.68,11416.43,11482.8,350190],["2016-10-06",11460.68,11460.68,11062.43,11173.06,318180],["2016-10-07",11128.81,11372.18,11062.43,11239.43,329560],["2016-10-10",11239.43,11239.43,10664.18,10664.18,105040],["2016-10-11",10664.18,10841.18,10221.69,10619.93,244660],["2016-10-12",10619.93,10619.93,10265.94,10487.18,97050],["2016-10-13",10487.18,10509.31,10354.44,10509.31,56910],["2016-10-14",10531.43,10841.18,10465.06,10841.18,146700],["2016-10-17",10752.68,11062.43,10664.18,10841.18,1042110],["2016-10-18",10951.81,11040.31,10664.18,10664.18,25640],["2016-10-19",10664.18,10774.81,10442.93,10619.93,78360],["2016-10-20",10752.68,10996.06,10752.68,10752.68,274810],["2016-10-21",10885.43,10929.68,10619.93,10664.18,127190],["2016-10-24",10708.43,10708.43,10398.68,10398.68,62600],["2016-10-25",10354.44,10553.56,10177.44,10487.18,100870],["2016-10-26",10553.56,10553.56,10265.94,10288.06,26730],["2016-10-27",10221.69,10487.18,10221.69,10310.19,66200],["2016-10-28",10310.19,10310.19,10088.94,10177.44,83310],["2016-10-31",10177.44,10199.56,10044.69,10133.19,73110],["2016-11-01",10133.19,10199.56,10022.56,10088.94,61690],["2016-11-02",10088.94,10177.44,10000.44,10000.44,113990],["2016-11-03",10022.56,10044.69,9690.69,9823.44,145440],["2016-11-04",9823.44,9823.44,9513.69,9690.69,171630],["2016-11-07",9956.19,9956.19,9646.44,9690.69,51480],["2016-11-08",9779.19,10000.44,9690.69,9823.44,97930],["2016-11-09",9823.44,10044.69,9425.19,9602.19,171360],["2016-11-10",9911.94,9911.94,9734.94,9867.69,111620],["2016-11-11",9823.44,10288.06,9823.44,10177.44,133970],["2016-11-14",10265.94,10265.94,10044.69,10088.94,56600],["2016-11-15",10088.94,10111.06,9911.94,9956.19,86020],["2016-11-16",10044.69,10044.69,9779.19,9867.69,51120],["2016-11-17",9779.19,9867.69,9690.69,9712.81,75950],["2016-11-18",9690.69,9911.94,9690.69,9867.69,38040],["2016-11-21",9911.94,10044.69,9646.44,9956.19,88430],["2016-11-22",9956.19,9978.31,9734.94,9801.31,18320],["2016-11-23",9823.44,9823.44,9734.94,9734.94,65300],["2016-11-24",9734.94,9823.44,9646.44,9734.94,33680],["2016-11-25",9823.44,9823.44,9602.19,9646.44,52400],["2016-11-28",9624.31,9646.44,9292.44,9469.44,143690],["2016-11-29",9513.69,9513.69,9159.69,9292.44,60100],["2016-11-30",9071.19,9248.19,8650.82,9004.82,268870],["2016-12-01",8982.69,9004.82,8628.7,8628.7,125760],["2016-12-02",8628.7,8894.19,8628.7,8761.45,101790],["2016-12-05",8894.19,8894.19,8717.2,8894.19,31910],["2016-12-06",8849.94,8849.94,8518.07,8518.07,67010],["2016-12-07",8429.57,8540.2,8186.2,8363.2,170510],["2016-12-08",8363.2,8584.45,8363.2,8584.45,34390],["2016-12-09",8672.95,8672.95,8318.95,8495.95,49030],["2016-12-12",8407.45,8407.45,7920.7,7920.7,191190],["2016-12-13",7898.58,7964.95,7832.2,7854.33,54630],["2016-12-14",8164.07,8164.07,7854.33,8141.95,30340],["2016-12-15",8186.2,8186.2,7964.95,8097.7,24190],["2016-12-16",8097.7,8097.7,7876.45,8097.7,41730],["2016-12-19",8186.2,8495.95,8186.2,8274.7,67970],["2016-12-20",8230.45,8407.45,8208.32,8385.32,20910],["2016-12-21",8385.32,8407.45,8230.45,8407.45,46180],["2016-12-22",8252.57,8407.45,8186.2,8230.45,38110],["2016-12-23",8186.2,8230.45,7964.95,7964.95,64490],["2016-12-26",7942.83,8141.95,7920.7,8009.2,55100],["2016-12-27",8097.7,8141.95,7942.83,8097.7,21370],["2016-12-28",8097.7,8141.95,8009.2,8119.82,12480],["2016-12-29",8119.82,8141.95,8053.45,8119.82,56170],["2016-12-30",8097.7,8097.7,7964.95,8031.32,113290],["2017-01-03",7920.7,7920.7,7478.2,7478.2,426770],["2017-01-04",7079.96,7102.08,6969.33,6969.33,527960],["2017-01-05",6991.46,7301.2,6814.46,7301.2,206510],["2017-01-06",7433.95,7522.45,7301.2,7301.2,217290],["2017-01-09",7301.2,7301.2,7035.71,7212.7,142100],["2017-01-10",7323.33,7323.33,7124.21,7146.33,93690],["2017-01-11",7146.33,7256.95,7124.21,7124.21,143610],["2017-01-12",6858.71,7079.96,6858.71,7013.58,93500],["2017-01-13",6902.96,6947.21,6526.83,6637.46,1077860],["2017-01-16",6637.46,6858.71,6504.71,6725.96,380110],["2017-01-17",6681.71,6836.58,6681.71,6836.58,47650],["2017-01-18",6770.21,6770.21,6593.21,6681.71,77820],["2017-01-19",6659.58,6770.21,6615.33,6770.21,239400],["2017-01-20",6703.83,6902.96,6703.83,6858.71,102360],["2017-01-23",7323.33,7323.33,7323.33,7323.33,472080],["2017-01-24",7832.2,7832.2,7832.2,7832.2,14390],["2017-01-25",8363.2,8363.2,8186.2,8363.2,781870],["2017-02-02",8363.2,8938.44,8363.2,8938.44,276990],["2017-02-03",9203.94,9557.94,9203.94,9557.94,471100],["2017-02-06",9557.94,9867.69,9159.69,9513.69,353380],["2017-02-07",9513.69,9557.94,9248.19,9469.44,424740],["2017-02-08",9336.69,9336.69,9115.44,9203.94,280100],["2017-02-09",9137.57,9845.56,9071.19,9845.56,415960],["2017-02-10",10442.93,10531.43,10398.68,10531.43,725370],["2017-02-13",11062.43,11084.56,10575.68,10575.68,254020],["2017-02-14",10398.68,10597.81,10000.44,10575.68,443090],["2017-02-15",10376.56,10885.43,10133.19,10619.93,264910],["2017-02-16",10619.93,10774.81,10332.31,10332.31,191860],["2017-02-17",10487.18,10487.18,10155.31,10354.44,115190],["2017-02-20",10398.68,10907.56,10310.19,10597.81,449890],["2017-02-21",10597.81,10929.68,10575.68,10575.68,338260],["2017-02-22",10575.68,10686.31,10177.44,10177.44,218430],["2017-02-23",10000.44,10376.56,9845.56,9911.94,259560],["2017-02-24",9956.19,9956.19,9646.44,9690.69,289940],["2017-02-27",9646.44,9690.69,9292.44,9336.69,210330],["2017-02-28",9292.44,9602.19,9203.94,9292.44,118710],["2017-03-01",9226.07,9513.69,9159.69,9159.69,138740],["2017-03-02",9093.32,9115.44,8540.2,8650.82,682890],["2017-03-03",8761.45,8761.45,8495.95,8739.32,61050],["2017-03-06",8672.95,8761.45,8451.7,8628.7,89400],["2017-03-07",8473.82,9137.57,8473.82,9071.19,239920],["2017-03-08",9071.19,9469.44,9071.19,9358.82,149250],["2017-03-09",9380.94,9513.69,9203.94,9248.19,64960],["2017-03-10",9248.19,9336.69,8960.57,9226.07,178030],["2017-03-13",9004.82,9004.82,8761.45,8761.45,162360],["2017-03-14",8739.32,9049.07,8739.32,8761.45,207870],["2017-03-15",8916.32,8982.69,8827.82,8872.07,31550],["2017-03-16",8872.07,8872.07,8761.45,8805.69,115140],["2017-03-17",8849.94,9403.07,8805.69,9403.07,406870],["2017-03-20",9956.19,10044.69,9779.19,10044.69,306760],["2017-03-21",10487.18,10619.93,10133.19,10177.44,530770],["2017-03-22",9956.19,10044.69,9469.44,9491.57,761160],["2017-03-23",9159.69,9690.69,9159.69,9292.44,340200],["2017-03-24",9336.69,9801.31,9336.69,9425.19,379130],["2017-03-27",9380.94,9557.94,9292.44,9292.44,234620],["2017-03-28",9292.44,9580.07,9292.44,9380.94,109550],["2017-03-29",9380.94,9535.82,9380.94,9403.07,198100],["2017-03-30",9403.07,9447.32,9071.19,9336.69,188490],["2017-03-31",9292.44,9602.19,9292.44,9513.69,162650],["2017-04-03",9557.94,9624.31,9159.69,9159.69,136710],["2017-04-04",9159.69,9292.44,9026.94,9248.19,216850],["2017-04-05",9248.19,9292.44,9181.82,9292.44,117180],["2017-04-07",9292.44,9292.44,9071.19,9270.32,119000],["2017-04-10",9270.32,9270.32,9071.19,9270.32,57350],["2017-04-11",9093.32,9270.32,9026.94,9115.44,105810],["2017-04-12",9115.44,9248.19,9071.19,9226.07,97270],["2017-04-13",9248.19,9248.19,9115.44,9137.57,98020],["2017-04-14",9137.57,9734.94,9115.44,9248.19,202140],["2017-04-17",9668.56,9668.56,9159.69,9425.19,61990],["2017-04-18",9159.69,9447.32,9159.69,9403.07,74740],["2017-04-19",9403.07,9403.07,9203.94,9380.94,97990],["2017-04-20",9425.19,9425.19,9226.07,9358.82,45020],["2017-04-21",9358.82,9358.82,8849.94,9159.69,286410],["2017-04-24",9203.94,9270.32,9137.57,9203.94,176310],["2017-04-25",9248.19,9248.19,9004.82,9115.44,134210],["2017-04-26",9115.44,9181.82,9049.07,9181.82,97060],["2017-04-27",9159.69,9226.07,9159.69,9226.07,62840],["2017-04-28",9226.07,9557.94,9226.07,9491.57,138250],["2017-05-03",9646.44,9734.94,9557.94,9690.69,166060],["2017-05-04",9712.81,9712.81,9513.69,9624.31,102370],["2017-05-05",9624.31,9624.31,9358.82,9580.07,56500],["2017-05-08",9425.19,9513.69,9358.82,9358.82,167200],["2017-05-09",9573.14,9716.02,9358.82,9358.82,127770],["2017-05-10",9287.38,9430.26,9239.75,9287.38,138240],["2017-05-11",9287.38,9287.38,9144.49,9215.93,79770],["2017-05-12",9215.93,9477.89,9144.49,9430.26,69980],["2017-05-15",9668.4,10073.23,9596.95,10073.23,425650],["2017-05-16",10430.44,10573.32,10216.11,10216.11,183690],["2017-05-17",10001.79,10001.79,9763.65,9954.16,69840],["2017-05-18",9954.16,9954.16,9501.7,9525.51,252660],["2017-05-19",9477.89,9692.21,9358.82,9692.21,116660],["2017-05-22",9739.84,9739.84,9335.0,9620.77,56600],["2017-05-23",9382.63,9716.02,9382.63,9620.77,66690],["2017-05-24",9454.07,9620.77,9430.26,9430.26,48900],["2017-05-25",9430.26,9573.14,9382.63,9382.63,105940],["2017-05-26",9382.63,9739.84,9335.0,9525.51,78530],["2017-05-29",9501.7,9525.51,9382.63,9525.51,29990],["2017-05-30",9430.26,9573.14,9335.0,9525.51,46680],["2017-05-31",9501.7,9501.7,9335.0,9358.82,42290],["2017-06-01",9358.82,9596.95,9335.0,9477.89,107660],["2017-06-02",9382.63,9525.51,9335.0,9501.7,84030],["2017-06-05",9477.89,9525.51,9430.26,9477.89,91820],["2017-06-06",9430.26,9525.51,9406.44,9477.89,208060],["2017-06-07",9477.89,9477.89,9358.82,9477.89,216680],["2017-06-08",9454.07,9454.07,9287.38,9382.63,284020],["2017-06-09",9430.26,9430.26,9311.19,9430.26,257330],["2017-06-12",9287.38,9335.0,9287.38,9287.38,227010],["2017-06-13",9287.38,9335.0,9287.38,9335.0,208400],["2017-06-14",9335.0,9335.0,9287.38,9287.38,200000],["2017-06-15",9287.38,9311.19,9049.24,9311.19,215640],["2017-06-16",9287.38,9596.95,9287.38,9501.7,202630],["2017-06-19",9501.7,9501.7,9382.63,9382.63,209490],["2017-06-20",9382.63,9454.07,9287.38,9358.82,267400],["2017-06-21",9382.63,9406.44,9335.0,9358.82,218360],["2017-06-22",9430.26,10001.79,9430.26,10001.79,542590],["2017-06-23",10097.04,10692.39,10097.04,10668.57,680510],["2017-06-26",10668.57,10692.39,10287.55,10430.44,277910],["2017-06-27",10239.93,10263.74,9954.16,10216.11,345680],["2017-06-28",10001.79,10168.49,9811.28,10073.23,283750],["2017-06-29",10001.79,10192.3,9858.91,9954.16,210050],["2017-06-30",10001.79,10239.93,9835.09,9954.16,83650],["2017-07-03",10001.79,10335.18,10001.79,10287.55,125310],["2017-07-04",10382.81,10478.06,10144.67,10192.3,93290],["2017-07-05",10192.3,10287.55,10001.79,10287.55,62930],["2017-07-06",10239.93,10287.55,10097.04,10287.55,67890],["2017-07-07",10287.55,10287.55,10097.04,10097.04,43580],["2017-07-10",10097.04,10097.04,9525.51,9954.16,137320],["2017-07-11",9811.28,9954.16,9811.28,9858.91,14600],["2017-07-12",9858.91,9954.16,9858.91,9858.91,28230],["2017-07-13",9858.91,10382.81,9858.91,10097.04,62850],["2017-07-14",10097.04,10239.93,9882.72,10049.42,55220],["2017-07-17",10049.42,10049.42,9573.14,10001.79,42150],["2017-07-18",9596.95,9954.16,9596.95,9716.02,64340],["2017-07-19",9620.77,9835.09,9620.77,9763.65,12420],["2017-07-20",9763.65,9763.65,9335.0,9358.82,164600],["2017-07-21",9335.0,9335.0,9049.24,9096.86,271560],["2017-07-24",9001.61,9144.49,8763.47,8763.47,36250],["2017-07-25",8811.1,9358.82,8811.1,9335.0,70570],["2017-07-26",9406.44,9406.44,8953.98,9311.19,16380],["2017-07-27",9335.0,9335.0,9049.24,9239.75,41300],["2017-07-28",9192.12,9287.38,9049.24,9239.75,23580],["2017-07-31",9096.86,9215.93,9049.24,9120.68,18320],["2017-08-01",9120.68,9120.68,8953.98,9120.68,58210],["2017-08-02",8953.98,9096.86,8953.98,9001.61,42440],["2017-08-03",9001.61,9049.24,8906.35,9049.24,83590],["2017-08-04",9049.24,9239.75,9049.24,9192.12,11580],["2017-08-07",9049.24,9144.49,8906.35,9144.49,13420],["2017-08-08",9144.49,9144.49,8953.98,9049.24,64120],["2017-08-09",8953.98,9025.42,8906.35,8906.35,92460],["2017-08-10",9049.24,9144.49,8953.98,8953.98,39030],["2017-08-11",8930.17,8953.98,8906.35,8953.98,23130],["2017-08-14",9049.24,9049.24,8811.1,9049.24,17510],["2017-08-15",8858.73,8977.8,8834.91,8882.54,24660],["2017-08-16",8882.54,9049.24,8811.1,9001.61,28310],["2017-08-17",9025.42,9025.42,8906.35,8906.35,4010],["2017-08-18",8906.35,9049.24,8906.35,9049.24,26010],["2017-08-21",9049.24,9049.24,8906.35,8930.17,14430],["2017-08-22",8930.17,9382.63,8930.17,9049.24,47040],["2017-08-23",9239.75,9239.75,8882.54,9049.24,62710],["2017-08-24",9096.86,9096.86,8953.98,9001.61,33130],["2017-08-25",9049.24,9049.24,8953.98,8977.8,22420],["2017-08-28",9001.61,9311.19,8953.98,9287.38,95570],["2017-08-29",9287.38,9406.44,9287.38,9287.38,60390],["2017-08-30",9049.24,9287.38,9049.24,9192.12,31750],["2017-08-31",9192.12,9311.19,9049.24,9287.38,59260],["2017-09-01",9096.86,9382.63,9096.86,9287.38,101180],["2017-09-05",9239.75,9239.75,9049.24,9168.31,168770],["2017-09-06",9168.31,9239.75,8953.98,9001.61,41240],["2017-09-07",9168.31,9168.31,8858.73,8906.35,111530],["2017-09-08",9517.87,9517.87,9046.14,9240.38,61540],["2017-09-11",9490.12,9490.12,9240.38,9240.38,12760],["2017-09-12",9268.13,9379.12,9240.38,9379.12,31380],["2017-09-13",9406.87,9406.87,9268.13,9268.13,21410],["2017-09-14",9434.62,9823.11,9295.88,9767.61,152110],["2017-09-15",9712.11,10239.34,9656.61,10045.1,122080],["2017-09-18",10156.09,10211.59,9878.6,9934.1,185670],["2017-09-19",9823.11,10211.59,9823.11,9934.1,51590],["2017-09-20",9989.6,9989.6,9712.11,9823.11,17110],["2017-09-21",9712.11,9934.1,9712.11,9850.86,18780],["2017-09-22",9878.6,9878.6,9739.86,9795.36,62060],["2017-09-25",9739.86,9795.36,9573.37,9656.61,41200],["2017-09-26",9601.12,9656.61,9573.37,9573.37,59230],["2017-09-27",9573.37,9656.61,9545.62,9545.62,47160],["2017-09-28",9545.62,9712.11,9545.62,9545.62,27090],["2017-09-29",9545.62,9545.62,9434.62,9434.62,71470],["2017-10-02",9434.62,9545.62,9434.62,9517.87,19950],["2017-10-03",9434.62,9517.87,9184.88,9268.13,123410],["2017-10-04",9212.63,9268.13,9157.13,9268.13,46630],["2017-10-05",9323.63,9462.37,9157.13,9240.38,24160],["2017-10-06",9212.63,9351.38,9212.63,9351.38,6930],["2017-10-09",9351.38,9379.12,9268.13,9323.63,5590],["2017-10-10",9323.63,9878.6,9268.13,9517.87,73290],["2017-10-11",9434.62,9601.12,9379.12,9434.62,18700],["2017-10-12",9379.12,9434.62,9323.63,9351.38,37240],["2017-10-13",9046.14,9434.62,9046.14,9379.12,75580],["2017-10-16",9434.62,9434.62,9018.39,9018.39,176040],["2017-10-17",9212.63,9406.87,9157.13,9268.13,131450],["2017-10-18",9268.13,9351.38,9157.13,9212.63,58930],["2017-10-19",9157.13,9323.63,9157.13,9212.63,41620],["2017-10-20",9212.63,9601.12,9212.63,9212.63,41870],["2017-10-23",9212.63,9323.63,9212.63,9212.63,113910],["2017-10-24",9157.13,9240.38,9157.13,9212.63,29080],["2017-10-25",9517.87,9517.87,9157.13,9351.38,14080],["2017-10-26",9434.62,9434.62,9184.88,9212.63,10180],["2017-10-27",9073.89,9490.12,9073.89,9379.12,29410],["2017-10-30",9434.62,9434.62,9212.63,9212.63,20450],["2017-10-31",9101.64,9434.62,9101.64,9268.13,48360],["2017-11-01",9268.13,9351.38,9184.88,9268.13,27050],["2017-11-02",9184.88,9240.38,9101.64,9101.64,44810],["2017-11-03",9101.64,9323.63,9101.64,9101.64,6580],["2017-11-06",9268.13,9379.12,9184.88,9212.63,15520],["2017-11-07",9212.63,9850.86,9129.38,9850.86,257740],["2017-11-08",9850.86,9906.35,9545.62,9823.11,76610],["2017-11-09",9767.61,9767.61,9712.11,9712.11,56320],["2017-11-10",9628.86,9628.86,9462.37,9545.62,61450],["2017-11-13",9517.87,9545.62,9379.12,9517.87,98490],["2017-11-14",9656.61,9656.61,9323.63,9490.12,43260],["2017-11-15",9490.12,9656.61,9434.62,9490.12,61290],["2017-11-16",9379.12,9656.61,9379.12,9490.12,14660],["2017-11-17",9434.62,9850.86,9434.62,9601.12,72850],["2017-11-20",9934.1,10045.1,9712.11,9795.36,67940],["2017-11-21",9795.36,9850.86,9656.61,9656.61,36050],["2017-11-22",9656.61,9850.86,9656.61,9795.36,32170],["2017-11-23",9767.61,9823.11,9490.12,9712.11,30290],["2017-11-24",9712.11,10267.09,9712.11,9934.1,354470],["2017-11-27",9989.6,10239.34,9934.1,9934.1,121570],["2017-11-28",10183.84,10572.33,10183.84,10433.58,355730],["2017-11-29",10405.83,10544.58,10156.09,10405.83,131300],["2017-11-30",10433.58,10516.83,10267.09,10405.83,54660],["2017-12-01",10378.08,10378.08,9767.61,10211.59,135200],["2017-12-04",10211.59,10322.59,9989.6,9989.6,196240],["2017-12-05",10128.34,10128.34,9712.11,9934.1,158690],["2017-12-06",9823.11,9934.1,9656.61,9934.1,103800],["2017-12-07",9989.6,10156.09,9934.1,10045.1,105850],["2017-12-08",9961.85,10156.09,9934.1,10045.1,44110],["2017-12-11",10045.1,10045.1,9767.61,9823.11,64500],["2017-12-12",9712.11,9989.6,9323.63,9767.61,92580],["2017-12-13",9767.61,9767.61,9545.62,9545.62,59260],["2017-12-14",9545.62,9656.61,9490.12,9545.62,165960],["2017-12-15",9712.11,9767.61,9573.37,9656.61,82130],["2017-12-18",9823.11,9823.11,9656.61,9712.11,78920],["2017-12-19",9878.6,9878.6,9517.87,9573.37,102990],["2017-12-20",9573.37,9656.61,9434.62,9434.62,124440],["2017-12-21",9434.62,9517.87,9323.63,9406.87,94550],["2017-12-22",9323.63,9517.87,9295.88,9323.63,39020],["2017-12-25",9406.87,9795.36,9240.38,9490.12,77870],["2017-12-26",9379.12,9601.12,9379.12,9573.37,55740],["2017-12-27",9628.86,9628.86,9434.62,9545.62,55230],["2017-12-28",9379.12,9573.37,9379.12,9462.37,62960],["2017-12-29",9379.12,9490.12,9323.63,9434.62,103510],["2018-01-02",9406.87,9712.11,9379.12,9656.61,130550],["2018-01-03",9656.61,9823.11,9545.62,9656.61,220490],["2018-01-04",9712.11,9823.11,9628.86,9656.61,259800],["2018-01-05",9656.61,10128.34,9656.61,10045.1,403570],["2018-01-08",9989.6,10100.6,9961.85,9989.6,171000],["2018-01-09",10100.6,10267.09,9961.85,10128.34,203940],["2018-01-10",10239.34,10239.34,10045.1,10045.1,287920],["2018-01-11",10156.09,10433.58,10045.1,10433.58,315730],["2018-01-12",10544.58,10711.07,10239.34,10267.09,298380],["2018-01-15",10267.09,10655.57,10128.34,10544.58,215560],["2018-01-16",10600.08,10600.08,10350.34,10378.08,209890],["2018-01-17",10322.59,10544.58,10156.09,10156.09,158690],["2018-01-18",10156.09,10267.09,9934.1,10211.59,118830],["2018-01-19",10322.59,10322.59,10156.09,10156.09,149750],["2018-01-22",10849.82,10849.82,10849.82,10849.82,141300],["2018-01-25",11599.04,11599.04,11266.05,11349.3,730590],["2018-01-26",11404.79,11404.79,11099.56,11155.05,278330],["2018-01-29",11377.04,11377.04,11044.06,11099.56,124010],["2018-01-30",11099.56,11210.55,10849.82,11210.55,166430],["2018-01-31",11432.54,11432.54,11155.05,11238.3,135880],["2018-02-01",11238.3,11321.55,10877.56,11044.06,155990],["2018-02-02",10933.06,11210.55,10933.06,10988.56,73040],["2018-02-05",10988.56,11099.56,10350.34,10350.34,203720],["2018-02-06",9989.6,10267.09,9628.86,9989.6,224310],["2018-02-07",10322.59,10461.33,10156.09,10378.08,63870],["2018-02-08",10156.09,10433.58,10156.09,10211.59,48240],["2018-02-09",9878.6,10211.59,9878.6,10211.59,67250],["2018-02-12",10017.35,10378.08,10017.35,10378.08,19840],["2018-02-13",10378.08,10822.07,10378.08,10489.08,45100],["2018-02-21",10711.07,10766.57,10489.08,10544.58,86650],["2018-02-22",10600.08,10988.56,10544.58,10905.31,103240],["2018-02-23",10933.06,11016.31,10822.07,10905.31,68850],["2018-02-26",10905.31,10960.81,10711.07,10766.57,50730],["2018-02-27",10655.57,10822.07,10600.08,10683.32,73110],["2018-02-28",10738.82,10738.82,10572.33,10655.57,43410],["2018-03-01",10655.57,10988.56,10572.33,10738.82,67630],["2018-03-02",10572.33,10822.07,10572.33,10738.82,96040],["2018-03-05",10738.82,11488.04,10738.82,11488.04,828940],["2018-03-06",11599.04,11821.03,11432.54,11515.79,207100],["2018-03-07",11515.79,11821.03,11488.04,11765.53,408470],["2018-03-08",11821.03,12570.25,11821.03,12570.25,965800],["2018-03-09",13291.72,13291.72,12598.0,12764.49,273430],["2018-03-12",13263.97,13263.97,12209.51,12431.5,579920],["2018-03-13",12265.01,12930.98,12209.51,12930.98,583530],["2018-03-14",13208.47,13208.47,12653.49,12958.73,235290],["2018-03-15",12819.99,12958.73,12653.49,12875.48,147310],["2018-03-16",12875.48,12875.48,12320.51,12459.25,314080],["2018-03-19",12209.51,12209.51,11654.53,11654.53,547750],["2018-03-20",11654.53,12320.51,11654.53,12320.51,325900],["2018-03-21",12320.51,12376.0,12015.27,12154.01,221970],["2018-03-22",12265.01,12265.01,11987.52,12043.02,173990],["2018-03-23",11765.53,12098.52,11654.53,11876.52,198280],["2018-03-26",11710.03,11987.52,11710.03,11959.77,67740],["2018-03-27",11987.52,12431.5,11987.52,12320.51,126720],["2018-03-28",12376.0,12376.0,12209.51,12209.51,36760],["2018-03-29",12209.51,12875.48,12209.51,12653.49,311910],["2018-03-30",13041.98,13041.98,12431.5,12764.49,159290],["2018-04-02",12986.48,13208.47,12542.5,13180.72,394930],["2018-04-03",13180.72,13818.95,13041.98,13707.95,579120],["2018-04-04",13874.44,14096.44,13596.96,13596.96,420320],["2018-04-05",13596.96,14151.93,13541.46,14151.93,412890],["2018-04-06",14262.93,14540.42,13985.44,14151.93,412980],["2018-04-09",13874.44,14484.92,13874.44,14429.42,467540],["2018-04-10",14429.42,14762.41,13707.95,14429.42,619960],["2018-04-11",14429.42,14429.42,13874.44,13874.44,472310],["2018-04-12",13763.45,14096.44,13596.96,14040.94,334740],["2018-04-13",14040.94,14318.43,13763.45,13985.44,224520],["2018-04-16",13874.44,13874.44,13596.96,13652.45,131110],["2018-04-17",13596.96,13763.45,13374.96,13652.45,177510],["2018-04-18",13874.44,13874.44,13430.46,13707.95,260800],["2018-04-19",13430.46,13596.96,13319.47,13541.46,184180],["2018-04-20",13513.71,13818.95,13319.47,13818.95,154750],["2018-04-23",14762.41,14762.41,14706.91,14762.41,731430],["2018-04-24",14817.91,14817.91,14318.43,14373.92,329480],["2018-04-26",14373.92,14373.92,13485.96,13874.44,257910],["2018-04-27",13596.96,13874.44,13319.47,13707.95,220520],["2018-05-02",13707.95,13763.45,13208.47,13319.47,306330],["2018-05-03",13319.47,13985.44,13291.72,13735.7,285610],["2018-05-04",13846.7,14124.18,13735.7,13791.2,105300],["2018-05-07",14096.44,14096.44,13541.46,14068.69,126930],["2018-05-08",14096.44,14096.44,13596.96,13874.44,153810],["2018-05-09",13596.96,13818.95,13374.96,13430.46,171440],["2018-05-10",13208.47,13430.46,12986.48,12986.48,370630],["2018-05-11",12681.24,12708.99,12098.52,12098.52,758420],["2018-05-14",12098.52,12487.0,11710.03,12487.0,131790],["2018-05-15",12487.0,12764.49,12209.51,12708.99,96310],["2018-05-16",12708.99,12708.99,12320.51,12431.5,53950],["2018-05-17",12376.0,12459.25,12209.51,12431.5,82820],["2018-05-18",12431.5,12487.0,12154.01,12431.5,79590],["2018-05-21",12487.0,12487.0,12209.51,12209.51,36420],["2018-05-22",12043.02,12209.51,11710.03,11932.02,145260],["2018-05-23",11710.03,12320.51,11710.03,12265.01,59400],["2018-05-24",12459.25,12459.25,11987.52,12265.01,40770],["2018-05-25",12265.01,12348.26,12043.02,12209.51,78450],["2018-05-28",11987.52,12015.27,11432.54,11460.29,227950],["2018-05-29",12043.02,12043.02,11460.29,11821.03,124260],["2018-05-30",11654.53,11932.02,11654.53,11848.78,154480],["2018-05-31",12177.08,12535.23,12057.7,12505.38,45450],["2018-06-01",12535.23,12535.23,11938.31,11938.31,160100],["2018-06-04",12415.85,12415.85,11818.93,12177.08,94180],["2018-06-05",12356.15,12356.15,11968.16,12177.08,201980],["2018-06-06",12177.08,12177.08,11968.16,12117.39,95200],["2018-06-07",12057.7,12953.07,11998.0,12953.07,831840],["2018-06-08",12953.07,13311.22,12863.53,12953.07,143780],["2018-06-11",12803.84,13012.76,12415.85,12714.3,379100],["2018-06-12",12654.61,12654.61,12236.77,12356.15,352070],["2018-06-13",12236.77,12475.54,12057.7,12117.39,109070],["2018-06-14",12236.77,12505.38,11998.0,12236.77,184380],["2018-06-15",12236.77,12356.15,12087.54,12177.08,217190],["2018-06-18",12087.54,12177.08,11639.86,11639.86,207530],["2018-06-19",11430.93,11580.16,10863.86,11281.71,271400],["2018-06-20",11222.01,11520.47,11042.94,11222.01,100150],["2018-06-21",11132.48,11222.01,11013.09,11042.94,86810],["2018-06-22",11042.94,11042.94,10625.1,11013.09,144340],["2018-06-25",11013.09,11013.09,10863.86,10863.86,67140],["2018-06-26",10863.86,10863.86,10744.48,10863.86,48870],["2018-06-27",10744.48,11610.01,10744.48,11222.01,140990],["2018-06-28",11222.01,11222.01,10893.71,10893.71,27060],["2018-06-29",10983.25,10983.25,10834.02,10923.56,34940],["2018-07-02",10923.56,11222.01,10446.02,10863.86,108200],["2018-07-03",10863.86,10983.25,10117.72,10207.26,245760],["2018-07-04",10207.26,10386.33,9908.8,10207.26,60960],["2018-07-05",10326.64,10684.79,9968.49,10147.57,53400],["2018-07-06",10147.57,10625.1,9968.49,10446.02,175000],["2018-07-09",10446.02,10744.48,9968.49,9968.49,90930],["2018-07-10",10117.72,10326.64,9968.49,9998.34,79860],["2018-07-11",9998.34,9998.34,9550.65,9670.03,117620],["2018-07-12",9670.03,9849.11,9550.65,9729.73,63740],["2018-07-13",9849.11,10087.87,9729.73,9849.11,47670],["2018-07-16",9968.49,10117.72,9908.8,10117.72,157570],["2018-07-17",10117.72,10565.41,10028.18,10565.41,282260],["2018-07-18",10744.48,10893.71,10625.1,10893.71,144400],["2018-07-19",10923.56,10923.56,10714.64,10744.48,74590],["2018-07-20",10744.48,10863.86,10625.1,10863.86,93060],["2018-07-23",11042.94,11520.47,10983.25,11042.94,314540],["2018-07-24",11311.55,11371.24,11162.32,11341.4,203790],["2018-07-25",11580.16,11610.01,10983.25,10983.25,326200],["2018-07-26",10983.25,11102.63,10714.64,10774.33,192540],["2018-07-27",10983.25,11222.01,10774.33,10983.25,131770],["2018-07-30",11222.01,11341.4,11042.94,11132.48,112720],["2018-07-31",11281.71,11281.71,11042.94,11072.79,114160],["2018-08-01",11102.63,11162.32,10923.56,10923.56,225760],["2018-08-02",10923.56,10983.25,10774.33,10834.02,278870],["2018-08-03",11042.94,11102.63,10834.02,10923.56,242210],["2018-08-06",11162.32,11162.32,10744.48,11042.94,698650],["2018-08-07",11102.63,11341.4,10923.56,11341.4,166470],["2018-08-08",11341.4,11639.86,11281.71,11401.09,246140],["2018-08-09",11281.71,11401.09,11162.32,11251.86,198340],["2018-08-10",11341.4,11341.4,11192.17,11281.71,116970],["2018-08-13",11222.01,11281.71,11042.94,11162.32,156080],["2018-08-14",11162.32,11281.71,11072.79,11162.32,87910],["2018-08-15",11251.86,11251.86,11102.63,11102.63,112440],["2018-08-16",11102.63,11192.17,11042.94,11132.48,101300],["2018-08-17",11222.01,11281.71,11102.63,11162.32,80040],["2018-08-20",11132.48,11162.32,11102.63,11102.63,52260],["2018-08-21",11281.71,11520.47,11132.48,11401.09,245640],["2018-08-22",11460.78,12177.08,11460.78,11818.93,578300],["2018-08-23",11818.93,12057.7,11639.86,11848.78,101800],["2018-08-24",11848.78,12057.7,11639.86,11908.47,166060],["2018-08-27",11938.31,12296.46,11938.31,12057.7,266830],["2018-08-28",12057.7,12177.08,11938.31,12027.85,197770],["2018-08-29",12027.85,12027.85,11818.93,11848.78,183190],["2018-08-30",11818.93,11998.0,11818.93,11938.31,101440],["2018-08-31",11998.0,11998.0,11818.93,11818.93,103170],["2018-09-04",11818.93,12296.46,11818.93,11998.0,227910],["2018-09-05",12147.23,12356.15,11998.0,12117.39,356980],["2018-09-06",12147.23,12206.92,11848.78,11848.78,113800],["2018-09-07",11848.78,12117.39,11848.78,11998.0,122710],["2018-09-10",12057.7,12057.7,11818.93,11878.62,253580],["2018-09-11",11878.62,12177.08,11818.93,11998.0,226080],["2018-09-12",12177.08,12356.15,12057.7,12117.39,393070],["2018-09-13",12147.23,12177.08,11938.31,11998.0,143600],["2018-09-14",12057.7,12117.39,11938.31,11998.0,152830],["2018-09-17",11998.0,12833.69,11818.93,12833.69,670260],["2018-09-18",12833.69,12863.53,12535.23,12714.3,284350],["2018-09-19",12594.92,12893.38,12594.92,12684.46,140640],["2018-09-20",12744.15,13549.99,12624.77,13549.99,887300],["2018-09-21",13699.21,14146.9,13490.29,13967.83,622270],["2018-09-24",13967.83,13967.83,13549.99,13788.75,225740],["2018-09-25",13788.75,14325.98,13669.37,14027.52,333650],["2018-09-26",13729.06,14206.59,13729.06,14027.52,356050],["2018-09-27",14027.52,14266.28,13878.29,13967.83,332860],["2018-09-28",13967.83,13997.67,13878.29,13908.13,236010],["2018-10-01",13848.44,13908.13,12953.07,13132.14,752580],["2018-10-02",13132.14,13400.76,12833.69,13191.84,348850],["2018-10-03",13191.84,13549.99,13132.14,13370.91,200610],["2018-10-04",13490.29,13908.13,13370.91,13729.06,251640],["2018-10-05",13729.06,13878.29,13311.22,13430.6,392240],["2018-10-08",13400.76,14027.52,13132.14,13699.21,228510],["2018-10-09",13729.06,13848.44,13490.29,13729.06,97970],["2018-10-10",13729.06,14296.13,13729.06,14296.13,715940],["2018-10-11",13788.75,13967.83,13311.22,13311.22,696280],["2018-10-12",13012.76,14027.52,13012.76,14027.52,378490],["2018-10-15",13908.13,13908.13,13549.99,13669.37,306210],["2018-10-16",13609.68,13967.83,13609.68,13908.13,210630],["2018-10-17",14146.9,14146.9,13549.99,13788.75,303560],["2018-10-18",13788.75,13788.75,13191.84,13251.53,527900],["2018-10-19",13012.76,13370.91,12893.38,13370.91,289660],["2018-10-22",12953.07,13132.14,12445.69,12475.54,881790],["2018-10-23",12356.15,12565.07,12236.77,12565.07,203490],["2018-10-24",12714.3,12714.3,11938.31,11938.31,284890],["2018-10-25",11341.4,11639.86,11162.32,11341.4,491880],["2018-10-26",11580.16,11639.86,11222.01,11222.01,212910],["2018-10-29",11222.01,11341.4,11013.09,11222.01,128490],["2018-10-30",11192.17,11341.4,10983.25,11102.63,384660],["2018-10-31",11162.32,11639.86,11162.32,11460.78,262660],["2018-11-01",11520.47,11759.24,11162.32,11281.71,171000],["2018-11-02",11222.01,11341.4,11042.94,11222.01,345090],["2018-11-05",11222.01,11580.16,11102.63,11580.16,555460],["2018-11-06",11759.24,11759.24,11550.32,11580.16,320810],["2018-11-07",11580.16,11639.86,11341.4,11341.4,170260],["2018-11-08",11341.4,11639.86,11341.4,11520.47,276810],["2018-11-09",11550.32,11729.39,11460.78,11639.86,377430],["2018-11-12",11580.16,11580.16,11401.09,11520.47,92230],["2018-11-13",11401.09,11878.62,11341.4,11759.24,394260],["2018-11-14",11878.62,12266.62,11759.24,11938.31,431700],["2018-11-15",11998.0,12475.54,11938.31,12326.31,390950],["2018-11-16",12445.69,12475.54,12087.54,12087.54,391990],["2018-11-19",12236.77,12296.46,12087.54,12236.77,254530],["2018-11-20",12057.7,12206.92,11998.0,11998.0,238730],["2018-11-21",11878.62,12117.39,11729.39,12057.7,246600],["2018-11-22",12147.23,12147.23,11818.93,11878.62,97520],["2018-11-23",11848.78,11998.0,11759.24,11908.47,116560],["2018-11-26",11818.93,11908.47,11699.55,11759.24,111210],["2018-11-27",11818.93,12027.85,11759.24,11848.78,139840],["2018-11-28",11789.08,11848.78,11550.32,11729.39,117770],["2018-11-29",11818.93,11878.62,11610.01,11729.39,93210],["2018-11-30",11729.39,11729.39,11490.63,11669.7,137740],["2018-12-03",11669.7,11848.78,11669.7,11759.24,211230],["2018-12-04",11848.78,12296.46,11789.08,12266.62,503040],["2018-12-05",12057.7,12505.38,12057.7,12445.69,341520],["2018-12-06",12386.0,12475.54,12177.08,12326.31,191050],["2018-12-07",12326.31,12445.69,12236.77,12326.31,162680],["2018-12-10",12415.85,12415.85,12117.39,12117.39,167900],["2018-12-11",12117.39,12236.77,11908.47,11968.16,134490],["2018-12-12",11968.16,12445.69,11968.16,12445.69,529090],["2018-12-13",12535.23,12803.84,12415.85,12475.54,383970],["2018-12-14",12475.54,12535.23,12356.15,12415.85,200910],["2018-12-17",12177.08,12296.46,12117.39,12147.23,259450],["2018-12-18",11998.0,12147.23,11759.24,11908.47,417480],["2018-12-19",11938.31,12027.85,11759.24,11818.93,170840],["2018-12-20",11699.55,11938.31,11639.86,11908.47,137100],["2018-12-21",11908.47,12415.85,11759.24,12296.46,314080],["2018-12-24",12296.46,12296.46,11938.31,11938.31,225340],["2018-12-25",11759.24,11818.93,11460.78,11520.47,389530],["2018-12-26",11580.16,11759.24,11401.09,11580.16,120650],["2018-12-27",11639.86,11759.24,11401.09,11401.09,322960],["2018-12-28",11401.09,11699.55,11072.79,11072.79,396140],["2019-01-02",11102.63,11401.09,11072.79,11162.32,210150],["2019-01-03",11192.17,11192.17,10654.94,10654.94,332480],["2019-01-04",10475.87,10893.71,10446.02,10654.94,317850],["2019-01-07",11013.09,11013.09,10834.02,10863.86,250200],["2019-01-08",10863.86,10923.56,10654.94,10684.79,181210],["2019-01-09",10863.86,10923.56,10684.79,10893.71,158730],["2019-01-10",10893.71,10983.25,10804.17,10804.17,155360],["2019-01-11",10804.17,10983.25,10804.17,10863.86,108300],["2019-01-14",10983.25,10983.25,10804.17,10804.17,112420],["2019-01-15",10863.86,11042.94,10804.17,11042.94,207970],["2019-01-16",11102.63,11222.01,10983.25,11042.94,290570],["2019-01-17",10983.25,11162.32,10923.56,10923.56,92360],["2019-01-18",10953.4,11042.94,10834.02,10923.56,108010],["2019-01-21",10923.56,11072.79,10804.17,10804.17,577420],["2019-01-22",10953.4,10953.4,10654.94,10684.79,334850],["2019-01-23",10744.48,10744.48,10595.25,10684.79,211540],["2019-01-24",10744.48,10953.4,10744.48,10863.86,170190],["2019-01-25",10953.4,10953.4,10744.48,10834.02,110570],["2019-01-28",10834.02,10863.86,10804.17,10863.86,167490],["2019-01-29",10863.86,11222.01,10744.48,11222.01,297640],["2019-01-30",11281.71,11281.71,11042.94,11042.94,120050],["2019-01-31",11222.01,11281.71,10923.56,10983.25,80010],["2019-02-01",11132.48,11132.48,10953.4,10983.25,83380],["2019-02-11",10983.25,11162.32,10983.25,11132.48,227970],["2019-02-12",11222.01,11550.32,11132.48,11401.09,549980],["2019-02-13",11401.09,11490.63,11371.24,11460.78,311890],["2019-02-14",11401.09,11789.08,11371.24,11639.86,469600],["2019-02-15",11639.86,11699.55,11490.63,11490.63,276170],["2019-02-18",11490.63,11699.55,11490.63,11699.55,327370],["2019-02-19",11759.24,11878.62,11639.86,11729.39,403050],["2019-02-20",11699.55,12147.23,11639.86,12057.7,540590],["2019-02-21",12117.39,12117.39,11699.55,11848.78,458010],["2019-02-22",11759.24,11878.62,11669.7,11789.08,287510],["2019-02-25",11878.62,11878.62,11699.55,11818.93,391750],["2019-02-26",11848.78,11848.78,11580.16,11639.86,376460],["2019-02-27",11639.86,11729.39,11520.47,11610.01,291080],["2019-02-28",11699.55,11699.55,11281.71,11281.71,352060],["2019-03-01",11401.09,11639.86,11401.09,11639.86,182880],["2019-03-04",11639.86,11938.31,11580.16,11878.62,437310],["2019-03-05",11818.93,12445.69,11759.24,12266.62,1066970],["2019-03-06",12266.62,12684.46,12266.62,12654.61,626780],["2019-03-07",12714.3,12744.15,12445.69,12594.92,470280],["2019-03-08",12296.46,12475.54,12236.77,12296.46,477570],["2019-03-11",12386.0,13132.14,12296.46,13132.14,766170],["2019-03-12",13729.06,13729.06,13251.53,13430.6,516080],["2019-03-13",13251.53,13430.6,13072.45,13132.14,433930],["2019-03-14",13132.14,13549.99,13132.14,13251.53,733030],["2019-03-15",13251.53,13400.76,13191.84,13281.37,238830],["2019-03-18",13430.6,13579.83,13370.91,13400.76,407690],["2019-03-19",13311.22,13400.76,13012.76,13042.61,744140],["2019-03-20",13042.61,13132.14,12773.99,13072.45,437970],["2019-03-21",13012.76,13370.91,12893.38,12893.38,348240],["2019-03-22",13012.76,13042.61,12833.69,12923.22,232630],["2019-03-25",12386.0,12714.3,12356.15,12356.15,339390],["2019-03-26",12475.54,12594.92,12266.62,12415.85,241910],["2019-03-27",12594.92,12654.61,12356.15,12475.54,155880],["2019-03-28",12356.15,12535.23,12236.77,12236.77,211920],["2019-03-29",12356.15,12475.54,12117.39,12236.77,358630],["2019-04-01",11520.47,11998.0,11460.78,11938.31,929420],["2019-04-02",11938.31,12296.46,11938.31,12087.54,361090],["2019-04-03",11998.0,12087.54,11520.47,11520.47,591800],["2019-04-04",11699.55,12057.7,11520.47,12057.7,556250],["2019-04-05",12057.7,12266.62,11938.31,12177.08,345250],["2019-04-08",12177.08,12953.07,11938.31,12475.54,498420],["2019-04-09",12505.38,12535.23,12117.39,12177.08,492840],["2019-04-10",12057.7,12236.77,11938.31,12117.39,250090],["2019-04-11",12206.92,12236.77,11908.47,11908.47,320820],["2019-04-12",11878.62,11908.47,11669.7,11908.47,204450],["2019-04-16",11729.39,11878.62,11520.47,11550.32,544720],["2019-04-17",11580.16,11789.08,11550.32,11550.32,267240],["2019-04-18",11550.32,11699.55,11490.63,11610.01,200620],["2019-04-19",11639.86,11818.93,11639.86,11699.55,180060],["2019-04-22",11699.55,11759.24,11550.32,11610.01,129160],["2019-04-23",11610.01,11699.55,11520.47,11580.16,200110],["2019-04-24",11580.16,11699.55,11580.16,11580.16,108170],["2019-04-25",11639.86,11639.86,11460.78,11460.78,139000],["2019-04-26",11460.78,11580.16,11460.78,11580.16,64070],["2019-05-02",11580.16,11580.16,11460.78,11460.78,131040],["2019-05-03",11520.47,11550.32,11222.01,11251.86,283330],["2019-05-06",11042.94,11042.94,10744.48,10893.71,290610],["2019-05-07",10923.56,11162.32,10863.86,10863.86,250400],["2019-05-08",10863.86,11072.79,10684.79,11042.94,121880],["2019-05-09",11102.63,11102.63,10296.79,10863.86,300010],["2019-05-10",10863.86,11102.63,10863.86,11102.63,179960],["2019-05-13",11132.48,11580.16,11132.48,11550.32,391080],["2019-05-14",11490.63,11878.62,11341.4,11789.08,321660],["2019-05-15",11699.55,11818.93,11580.16,11789.08,344110],["2019-05-16",11789.08,11968.16,11580.16,11580.16,418910],["2019-05-17",11729.39,11938.31,11610.01,11938.31,489430],["2019-05-20",11998.0,12535.23,11938.31,12535.23,681640],["2019-05-21",12505.38,12714.3,12356.15,12415.85,345560],["2019-05-22",12356.15,12505.38,11998.0,12266.62,235430],["2019-05-23",12177.08,12505.38,12177.08,12415.85,580670],["2019-05-24",12803.84,12900.84,12480.51,12480.51,445180],["2019-05-27",12577.51,12577.51,12124.85,12254.18,314400],["2019-05-28",12254.18,12480.51,12254.18,12480.51,268360],["2019-05-29",12480.51,13191.84,12480.51,13159.5,724510],["2019-05-30",12933.17,13159.5,12771.51,12803.84,159310],["2019-05-31",12545.18,12868.51,12415.85,12415.85,179060],["2019-06-03",12124.85,12221.85,11866.19,11866.19,570910],["2019-06-04",11898.52,12318.85,11833.85,12221.85,481720],["2019-06-05",12221.85,12448.18,12092.52,12092.52,85550],["2019-06-06",11995.52,12254.18,11995.52,12060.18,131040],["2019-06-07",12092.52,12674.51,12092.52,12512.84,563540],["2019-06-10",12674.51,12739.17,12448.18,12512.84,157320],["2019-06-11",12512.84,12706.84,12415.85,12480.51,264910],["2019-06-12",12545.18,12545.18,12351.18,12351.18,169320],["2019-06-13",12318.85,12480.51,12286.51,12448.18,76080],["2019-06-14",12480.51,12480.51,12092.52,12157.18,343150],["2019-06-17",12157.18,12286.51,11963.18,12221.85,227390],["2019-06-18",12221.85,12286.51,11995.52,12060.18,183240],["2019-06-19",12189.51,12318.85,12027.85,12157.18,98750],["2019-06-20",12254.18,12254.18,12027.85,12092.52,232320],["2019-06-21",12092.52,12286.51,11833.85,12124.85,408040],["2019-06-24",12124.85,12124.85,11898.52,12060.18,161300],["2019-06-25",12060.18,12092.52,11930.85,11930.85,152390],["2019-06-26",11930.85,12092.52,11866.19,11866.19,198640],["2019-06-27",11930.85,12027.85,11866.19,11866.19,149940],["2019-06-28",11866.19,11995.52,11866.19,11963.18,102530],["2019-07-01",12060.18,12221.85,11963.18,12221.85,220400],["2019-07-02",12221.85,12415.85,12092.52,12254.18,431190],["2019-07-03",12221.85,12351.18,12157.18,12318.85,118130],["2019-07-04",12351.18,12512.84,12318.85,12480.51,337840],["2019-07-05",12512.84,12512.84,12318.85,12383.51,103820],["2019-07-08",12383.51,12415.85,12157.18,12318.85,154870],["2019-07-09",12286.51,12318.85,12189.51,12286.51,124810],["2019-07-10",12286.51,12997.84,12286.51,12739.17,912800],["2019-07-11",12739.17,12900.84,12674.51,12674.51,367210],["2019-07-12",12674.51,12706.84,12609.84,12674.51,172930],["2019-07-15",12609.84,12674.51,12545.18,12609.84,242530],["2019-07-16",12674.51,12965.51,12577.51,12803.84,419730],["2019-07-17",12674.51,12868.51,12674.51,12706.84,92720],["2019-07-18",12706.84,12706.84,12415.85,12609.84,311280],["2019-07-19",12674.51,12706.84,12318.85,12480.51,273470],["2019-07-22",12157.18,12286.51,12027.85,12157.18,317420],["2019-07-23",12092.52,12092.52,11769.19,11769.19,694060],["2019-07-24",11833.85,11833.85,11445.86,11478.19,689450],["2019-07-25",11478.19,11736.85,11478.19,11639.86,324840],["2019-07-26",11672.19,11704.52,11575.19,11607.52,174960],["2019-07-29",11704.52,11704.52,11445.86,11575.19,211150],["2019-07-30",11445.86,11542.86,11413.52,11445.86,161240],["2019-07-31",11413.52,11478.19,11316.53,11348.86,131130],["2019-08-01",11348.86,11607.52,11316.53,11316.53,452570],["2019-08-02",11316.53,11736.85,11316.53,11672.19,309350],["2019-08-05",11801.52,12157.18,11769.19,12092.52,463430],["2019-08-06",11930.85,12674.51,11833.85,12351.18,859610],["2019-08-07",12480.51,12609.84,12060.18,12189.51,275980],["2019-08-08",12254.18,12383.51,11995.52,12286.51,234860],["2019-08-09",12286.51,12286.51,11930.85,12027.85,313600],["2019-08-12",11963.18,11995.52,11639.86,11736.85,451830],["2019-08-13",11898.52,11898.52,11575.19,11575.19,280530],["2019-08-14",11607.52,11833.85,11575.19,11672.19,170390],["2019-08-15",11575.19,11769.19,11542.86,11769.19,197180],["2019-08-16",11704.52,11801.52,11575.19,11639.86,223420],["2019-08-19",11833.85,12221.85,11672.19,12221.85,201010],["2019-08-20",12221.85,12221.85,11898.52,12027.85,215990],["2019-08-21",12027.85,12027.85,11704.52,11704.52,319690],["2019-08-22",11736.85,11963.18,11736.85,11930.85,135470],["2019-08-23",11833.85,11995.52,11833.85,11898.52,57780],["2019-08-26",11736.85,12221.85,11736.85,11963.18,164780],["2019-08-27",12060.18,12060.18,11833.85,11833.85,187960],["2019-08-28",11833.85,11995.52,11833.85,11930.85,84940],["2019-08-29",11930.85,11963.18,11833.85,11833.85,104230],["2019-08-30",11833.85,11833.85,11769.19,11801.52,80680],["2019-09-03",11769.19,11769.19,11575.19,11575.19,202950],["2019-09-04",11575.19,11639.86,11251.86,11316.53,442960],["2019-09-05",11316.53,11575.19,11316.53,11381.19,254140],["2019-09-06",11381.19,11639.86,11381.19,11381.19,102160],["2019-09-09",11575.19,11575.19,11316.53,11445.86,78710],["2019-09-10",11445.86,11445.86,10928.53,10960.86,552940],["2019-09-11",10863.86,11316.53,10831.53,11316.53,326670],["2019-09-12",11316.53,11381.19,11219.53,11284.19,163410],["2019-09-13",11284.19,11284.19,11187.19,11251.86,129200],["2019-09-16",11316.53,11316.53,10993.2,11025.53,225880],["2019-09-17",10993.2,11219.53,10993.2,11187.19,72880],["2019-09-18",11284.19,11284.19,11057.86,11057.86,96420],["2019-09-19",11057.86,11122.53,10928.53,10993.2,308300],["2019-09-20",10993.2,11057.86,10766.87,10831.53,623150],["2019-09-23",10831.53,10831.53,10443.54,10508.2,724540],["2019-09-24",10443.54,10734.53,10443.54,10540.54,183160],["2019-09-25",10540.54,10702.2,10540.54,10669.87,118400],["2019-09-26",10669.87,10799.2,10605.2,10669.87,92680],["2019-09-27",10734.53,10734.53,10605.2,10702.2,102470],["2019-09-30",10766.87,10766.87,10605.2,10669.87,152140],["2019-10-01",10669.87,10669.87,10475.87,10540.54,189030],["2019-10-02",10540.54,10669.87,10378.87,10443.54,324170],["2019-10-03",10411.2,10540.54,10378.87,10540.54,146460],["2019-10-04",10540.54,10766.87,10475.87,10637.53,133300],["2019-10-07",10637.53,10637.53,10540.54,10540.54,84920],["2019-10-08",10540.54,10605.2,10475.87,10508.2,110120],["2019-10-09",10508.2,10540.54,10314.2,10314.2,120050],["2019-10-10",10281.87,10443.54,10281.87,10346.54,96010],["2019-10-11",10346.54,10378.87,10281.87,10281.87,108730],["2019-10-14",10281.87,10443.54,10281.87,10411.2,86080],["2019-10-15",10411.2,10411.2,10281.87,10346.54,98840],["2019-10-16",10378.87,10443.54,10281.87,10411.2,70840],["2019-10-17",10411.2,10411.2,10217.21,10346.54,106190],["2019-10-18",10281.87,10378.87,10249.54,10281.87,102200],["2019-10-21",10281.87,10540.54,10249.54,10346.54,89430],["2019-10-22",10346.54,10346.54,10217.21,10217.21,202480],["2019-10-23",10314.2,10314.2,10217.21,10217.21,26170],["2019-10-24",10184.87,10249.54,10152.54,10217.21,69540],["2019-10-25",10217.21,10217.21,10023.21,10087.87,187910],["2019-10-28",10087.87,10152.54,9990.88,10023.21,113870],["2019-10-29",10023.21,10055.54,9926.21,9958.54,101690],["2019-10-30",9958.54,9990.88,9893.88,9958.54,58400],["2019-10-31",9926.21,9958.54,9829.21,9861.54,130800],["2019-11-01",9764.55,9829.21,9376.55,9829.21,331370],["2019-11-04",9926.21,9926.21,9732.21,9796.88,55980],["2019-11-05",9764.55,9829.21,9699.88,9829.21,54280],["2019-11-06",9796.88,9893.88,9796.88,9893.88,93590],["2019-11-07",9893.88,10087.87,9861.54,10087.87,100590],["2019-11-08",10120.21,10572.87,10120.21,10249.54,192510],["2019-11-11",10346.54,10766.87,10346.54,10766.87,437570],["2019-11-12",10605.2,10896.2,10605.2,10766.87,271860],["2019-11-13",10766.87,10766.87,10572.87,10669.87,138930],["2019-11-14",10572.87,10669.87,10508.2,10508.2,108760],["2019-11-15",10475.87,10669.87,10443.54,10605.2,108720],["2019-11-18",10702.2,10702.2,10411.2,10540.54,123380],["2019-11-19",10411.2,10605.2,10411.2,10572.87,234730],["2019-11-20",10475.87,10540.54,10346.54,10346.54,204450],["2019-11-21",10346.54,10508.2,10281.87,10378.87,132530],["2019-11-22",10411.2,10443.54,10281.87,10314.2,98520],["2019-11-25",10314.2,10346.54,10152.54,10281.87,136820],["2019-11-26",10281.87,10281.87,10087.87,10120.21,151150],["2019-11-27",10120.21,10217.21,9861.54,10087.87,126430],["2019-11-28",10055.54,10055.54,9893.88,9926.21,81110],["2019-11-29",9926.21,9990.88,9861.54,9958.54,56030],["2019-12-02",9958.54,10023.21,9861.54,9861.54,134390],["2019-12-03",9861.54,9893.88,9829.21,9893.88,111730],["2019-12-04",9829.21,9958.54,9829.21,9893.88,46940],["2019-12-05",9990.88,9990.88,9699.88,9796.88,109890],["2019-12-06",9796.88,9829.21,9699.88,9796.88,128140],["2019-12-09",9764.55,9861.54,9732.21,9764.55,73560],["2019-12-10",9764.55,9861.54,9635.21,9764.55,120320],["2019-12-11",9732.21,9796.88,9699.88,9796.88,67510],["2019-12-12",9732.21,10120.21,9699.88,9990.88,65350],["2019-12-13",10120.21,10217.21,10023.21,10087.87,128630],["2019-12-16",10087.87,10087.87,9926.21,9958.54,491920],["2019-12-17",9990.88,10023.21,9796.88,9958.54,145890],["2019-12-18",9958.54,10023.21,9796.88,9829.21,99490],["2019-12-19",9764.55,9893.88,9764.55,9829.21,25610],["2019-12-20",9926.21,10023.21,9796.88,9893.88,90990],["2019-12-23",9893.88,9893.88,9796.88,9796.88,29740],["2019-12-24",9764.55,9926.21,9764.55,9926.21,190310],["2019-12-25",9861.54,9990.88,9861.54,9958.54,97940],["2019-12-26",9958.54,10023.21,9829.21,9829.21,273060],["2019-12-27",9829.21,9926.21,9829.21,9893.88,62730],["2019-12-30",9958.54,9958.54,9732.21,9926.21,145760],["2019-12-31",9958.54,9990.88,9829.21,9958.54,226200],["2020-01-02",9990.88,10637.53,9990.88,10637.53,477860],["2020-01-03",10605.2,10734.53,10443.54,10443.54,189440],["2020-01-06",10249.54,10443.54,10152.54,10314.2,195270],["2020-01-07",10217.21,10249.54,10184.87,10249.54,119310],["2020-01-08",10249.54,10249.54,10023.21,10055.54,108920],["2020-01-09",10087.87,10152.54,10055.54,10087.87,86070],["2020-01-10",10055.54,10152.54,9926.21,10152.54,127930],["2020-01-13",10152.54,10249.54,10152.54,10249.54,113210],["2020-01-14",10249.54,10637.53,10184.87,10346.54,146450],["2020-01-15",10443.54,10443.54,10346.54,10411.2,20860],["2020-01-16",10281.87,10378.87,10217.21,10346.54,78960],["2020-01-17",10346.54,10346.54,10152.54,10281.87,19610],["2020-01-20",9893.88,10152.54,9829.21,10023.21,112930],["2020-01-21",9926.21,10152.54,9926.21,9990.88,56060],["2020-01-22",10087.87,10087.87,9958.54,9990.88,42100],["2020-01-30",9764.55,10023.21,9764.55,9764.55,115570],["2020-01-31",9764.55,9861.54,9570.55,9699.88,221570],["2020-02-03",9635.21,9635.21,9020.89,9053.22,318000],["2020-02-04",9053.22,9344.22,9053.22,9117.89,174020],["2020-02-05",9117.89,9279.55,9117.89,9279.55,45800],["2020-02-06",9376.55,9538.21,9344.22,9408.88,62910],["2020-02-07",9376.55,9538.21,9344.22,9344.22,42920],["2020-02-10",9279.55,9376.55,9279.55,9311.88,47420],["2020-02-11",9376.55,9441.22,9279.55,9311.88,399540],["2020-02-12",9376.55,9602.88,9344.22,9602.88,136460],["2020-02-13",9441.22,9667.55,9376.55,9635.21,111100],["2020-02-14",9505.88,9602.88,9505.88,9505.88,18600],["2020-02-17",9408.88,9538.21,9408.88,9505.88,300290],["2020-02-18",9505.88,9829.21,9505.88,9829.21,147490],["2020-02-19",9893.88,10023.21,9829.21,9893.88,88240],["2020-02-20",9958.54,9990.88,9861.54,9893.88,51570],["2020-02-21",9893.88,9926.21,9635.21,9699.88,118850],["2020-02-24",9667.55,9667.55,9311.88,9311.88,107560],["2020-02-25",9214.89,9441.22,9214.89,9344.22,67630],["2020-02-26",9344.22,9408.88,9279.55,9311.88,103520],["2020-02-27",9408.88,9441.22,9311.88,9376.55,60540],["2020-02-28",9311.88,9344.22,8988.55,9182.55,181650],["2020-03-02",9247.22,9247.22,9053.22,9214.89,174040],["2020-03-03",9311.88,9408.88,9247.22,9344.22,70850],["2020-03-04",9214.89,9376.55,9214.89,9279.55,30920],["2020-03-05",9376.55,9538.21,9311.88,9408.88,143600],["2020-03-06",9376.55,9408.88,9247.22,9408.88,57390],["2020-03-09",9053.22,9117.89,8762.22,8762.22,318290],["2020-03-10",8600.56,8859.22,8503.56,8859.22,223120],["2020-03-11",8923.89,8923.89,8277.23,8341.9,252610],["2020-03-12",7824.57,8212.56,7759.9,7824.57,327560],["2020-03-13",7533.57,7630.57,7307.24,7565.91,614550],["2020-03-16",7436.57,7695.24,7404.24,7630.57,83660],["2020-03-17",7630.57,7759.9,7501.24,7759.9,130320],["2020-03-18",7824.57,8018.57,7759.9,7889.24,224880],["2020-03-19",7565.91,7792.24,7565.91,7792.24,108130],["2020-03-20",7792.24,7953.9,7792.24,7953.9,129930],["2020-03-23",7501.24,7824.57,7404.24,7404.24,466100],["2020-03-24",7307.24,7565.91,7307.24,7501.24,90570],["2020-03-25",7501.24,7856.9,7501.24,7759.9,139350],["2020-03-26",7856.9,7856.9,7695.24,7727.57,114360],["2020-03-27",7630.57,7824.57,7630.57,7727.57,71470],["2020-03-30",7404.24,7630.57,7274.91,7501.24,214110],["2020-03-31",7501.24,7533.57,7307.24,7501.24,48960],["2020-04-01",7468.91,7662.9,7468.91,7630.57,95910],["2020-04-03",7565.91,7921.57,7565.91,7921.57,139950],["2020-04-06",8147.9,8277.23,7953.9,8147.9,126670],["2020-04-07",8147.9,8212.56,8083.23,8180.23,99360],["2020-04-08",8180.23,8212.56,7889.24,8180.23,112880],["2020-04-09",8212.56,8729.89,8180.23,8665.23,195330],["2020-04-10",8665.23,8697.56,8535.89,8600.56,110090],["2020-04-13",8600.56,8859.22,8535.89,8794.56,117340],["2020-04-14",8762.22,8826.89,8471.23,8600.56,118350],["2020-04-15",8665.23,8891.56,8665.23,8826.89,64200],["2020-04-16",8826.89,9085.55,8826.89,9053.22,84960],["2020-04-17",9085.55,9667.55,9085.55,9667.55,276070],["2020-04-20",9635.21,10023.21,9538.21,9602.88,241600],["2020-04-21",9538.21,9602.88,9247.22,9505.88,184390],["2020-04-22",9505.88,10152.54,9376.55,9958.54,153410],["2020-04-23",10087.87,10540.54,9893.88,10249.54,236130],["2020-04-24",10217.21,10346.54,9990.88,10281.87,71980],["2020-04-27",10475.87,10960.86,10346.54,10863.86,562780],["2020-04-28",10993.2,11219.53,10896.2,11057.86,455760],["2020-04-29",11057.86,11057.86,10766.87,10766.87,139180],["2020-05-04",10572.87,10669.87,10540.54,10540.54,218590],["2020-05-05",10605.2,11057.86,10605.2,10993.2,410300],["2020-05-06",10993.2,11187.19,10799.2,11057.86,441870],["2020-05-07",11090.2,11187.19,10928.53,10993.2,259400],["2020-05-08",10993.2,11025.53,10831.53,10928.53,569280],["2020-05-11",10928.53,11187.19,10863.86,10993.2,292340],["2020-05-12",10993.2,11251.86,10863.86,11187.19,406280],["2020-05-13",11187.19,11219.53,10993.2,10993.2,321650],["2020-05-14",10993.2,11219.53,10993.2,11057.86,437960],["2020-05-15",11187.19,11219.53,11025.53,11090.2,175050],["2020-05-18",11122.53,11736.85,11057.86,11284.19,445840],["2020-05-19",11284.19,11381.19,11025.53,11025.53,771920],["2020-05-20",11025.53,11187.19,10960.86,11057.86,252150],["2020-05-21",10993.2,11187.19,10993.2,11187.19,150760],["2020-05-22",11187.19,11219.53,10993.2,11187.19,286340],["2020-05-25",11187.19,11930.85,11154.86,11510.52,915230],["2020-05-26",11898.52,11963.18,11607.52,11769.19,527040],["2020-05-27",11963.18,11963.18,11542.86,11542.86,450340],["2020-05-28",11639.86,11639.86,11316.53,11510.52,323360],["2020-05-29",11478.19,11769.19,11445.86,11736.85,630810],["2020-06-01",11769.19,12286.51,11769.19,12092.52,843670],["2020-06-02",12254.18,12254.18,11769.19,11769.19,359540],["2020-06-03",11833.85,11898.52,11736.85,11898.52,437900],["2020-06-04",11833.85,11963.18,11704.52,11898.52,224720],["2020-06-05",11898.52,12027.85,11704.52,11963.18,467340],["2020-06-08",11963.18,12157.18,11930.85,12027.85,506260],["2020-06-09",11930.85,12092.52,11930.85,12027.85,386610],["2020-06-10",12027.85,12545.18,11963.18,12221.85,817870],["2020-06-11",12254.18,12674.51,12027.85,12221.85,842880],["2020-06-12",11963.18,12221.85,11898.52,11898.52,426220],["2020-06-15",11898.52,12060.18,11413.52,11639.86,441750],["2020-06-16",11639.86,11898.52,11639.86,11769.19,210410],["2020-06-17",11769.19,11866.19,11704.52,11801.52,123780],["2020-06-18",11769.19,12124.85,11769.19,12027.85,150480],["2020-06-19",12157.18,12157.18,11930.85,12092.52,298850],["2020-06-22",11995.52,12157.18,11995.52,12092.52,133600],["2020-06-23",11995.52,12027.85,11251.86,11510.52,1160910],["2020-06-24",11639.86,11769.19,11316.53,11316.53,183730],["2020-06-25",11575.19,11769.19,11348.86,11575.19,171030],["2020-06-26",11704.52,11736.85,11542.86,11575.19,102170],["2020-06-29",11672.19,11672.19,11316.53,11413.52,145960],["2020-06-30",11607.52,11607.52,11381.19,11381.19,90250],["2020-07-01",11381.19,11704.52,11057.86,11381.19,487490],["2020-07-02",11769.19,11769.19,11445.86,11445.86,45960],["2020-07-03",11445.86,11639.86,11381.19,11413.52,54100],["2020-07-06",11413.52,11639.86,11413.52,11478.19,232500],["2020-07-07",11445.86,11575.19,11413.52,11478.19,170990],["2020-07-08",11445.86,11607.52,11413.52,11510.52,75010],["2020-07-09",11639.86,11639.86,11478.19,11510.52,92190],["2020-07-10",11478.19,11736.85,11381.19,11607.52,283310],["2020-07-13",11736.85,11736.85,11607.52,11607.52,154230],["2020-07-14",11639.86,11769.19,11575.19,11736.85,142810],["2020-07-15",11769.19,11930.85,11639.86,11639.86,133520],["2020-07-16",11639.86,11769.19,11639.86,11672.19,448290],["2020-07-17",11801.52,11898.52,11769.19,11866.19,103130],["2020-07-20",12092.52,12577.51,12027.85,12577.51,516590],["2020-07-21",12674.51,12868.51,12577.51,12739.17,600600],["2020-07-22",12803.84,12868.51,12545.18,12674.51,353160],["2020-07-23",12771.51,13127.17,12771.51,13127.17,786110],["2020-07-24",13191.84,13903.16,12609.84,13450.5,2005180],["2020-07-27",13385.83,14226.49,13191.84,13450.5,799350],["2020-07-28",13224.17,13935.49,12933.17,13838.49,846560],["2020-07-29",13579.83,13644.5,12900.84,13579.83,929400],["2020-07-30",12655.55,13793.13,12655.55,13437.63,444300],["2020-07-31",12939.94,13437.63,12939.94,13046.59,451000],["2020-08-03",13046.59,13864.23,12833.3,13366.54,699780],["2020-08-04",13650.93,14148.62,13650.93,13935.32,707990],["2020-08-05",13935.32,14610.76,13899.77,14539.66,944890],["2020-08-06",14504.11,14930.7,14219.72,14930.7,861790],["2020-08-07",14717.41,15286.2,14717.41,15144.0,776860],["2020-08-10",15286.2,16174.93,15144.0,16174.93,964260],["2020-08-11",16388.23,16601.52,15819.44,16246.03,526840],["2020-08-12",15499.49,16281.58,15499.49,16139.38,793340],["2020-08-13",16174.93,17241.41,15997.18,17241.41,814430],["2020-08-14",17774.65,18414.54,17312.51,18414.54,1135820],["2020-08-17",18414.54,18485.63,17134.76,18485.63,735530],["2020-08-18",17916.84,18414.54,17916.84,18130.14,265740],["2020-08-19",17916.84,18272.34,17419.15,18094.59,295690],["2020-08-20",18130.14,18130.14,17276.96,17312.51,2191510],["2020-08-21",17312.51,18059.04,17312.51,17916.84,355940],["2020-08-24",18343.44,18343.44,17561.35,17774.65,2092190],["2020-08-25",17774.65,18094.59,17419.15,17774.65,369340],["2020-08-26",17881.3,19018.87,17525.8,19018.87,3366560],["2020-08-27",19338.82,20334.2,19196.62,20334.2,495680],["2020-08-28",21329.58,21613.97,20263.1,20334.2,2188420],["2020-08-31",20334.2,21507.32,19943.15,20760.79,811800],["2020-09-01",20760.79,21045.18,20334.2,20831.89,255890],["2020-09-03",20760.79,20867.44,20192.0,20263.1,315840],["2020-09-04",19765.41,21045.18,19765.41,20618.59,460660],["2020-09-07",20618.59,20618.59,19196.62,19196.62,921870],["2020-09-08",19196.62,19907.61,19018.87,19338.82,474700],["2020-09-09",18912.23,19907.61,18912.23,19765.41,252640],["2020-09-10",19978.7,20547.49,19729.86,19907.61,325420],["2020-09-11",19907.61,20618.59,19872.06,19943.15,274800],["2020-09-14",19978.7,20405.3,19978.7,20085.35,277520],["2020-09-15",20227.55,20227.55,19907.61,19907.61,312010],["2020-09-16",19907.61,20014.25,19587.66,19694.31,249160],["2020-09-17",19907.61,19907.61,19552.11,19694.31,227040],["2020-09-18",19729.86,19729.86,19552.11,19623.21,219460],["2020-09-21",19658.76,19729.86,19161.07,19161.07,324530],["2020-09-22",19054.42,19161.07,18770.03,18805.58,395140],["2020-09-23",18805.58,19765.41,18805.58,19694.31,273620],["2020-09-24",19765.41,19907.61,19374.37,19800.96,286050],["2020-09-25",19800.96,20120.9,19765.41,20014.25,358150],["2020-09-28",20014.25,20405.3,19907.61,19907.61,269180],["2020-09-29",19836.51,19836.51,19338.82,19338.82,362640],["2020-09-30",19054.42,19623.21,19054.42,19623.21,180250],["2020-10-01",19694.31,19729.86,19481.01,19552.11,152910],["2020-10-02",19658.76,19872.06,19054.42,19267.72,290380],["2020-10-05",19267.72,20263.1,19267.72,20192.0,466380],["2020-10-06",20476.39,20618.59,20192.0,20511.94,418630],["2020-10-07",20405.3,20476.39,19907.61,19943.15,337120],["2020-10-08",19943.15,19943.15,19196.62,19374.37,412290],["2020-10-09",19161.07,19516.56,19161.07,19303.27,202150],["2020-10-12",19303.27,19623.21,19303.27,19516.56,108250],["2020-10-13",19409.92,19409.92,19232.17,19232.17,124600],["2020-10-14",19125.52,19338.82,19018.87,19018.87,243700],["2020-10-15",18912.23,19125.52,18272.34,18343.44,472930],["2020-10-16",18059.04,18841.13,18059.04,18734.48,220380],["2020-10-19",18770.03,18841.13,18521.18,18521.18,74530],["2020-10-20",18485.63,18805.58,18485.63,18485.63,127970],["2020-10-21",18556.73,18698.93,18307.89,18307.89,193460],["2020-10-22",18307.89,18414.54,18272.34,18378.99,122670],["2020-10-23",18485.63,18521.18,18130.14,18130.14,182780],["2020-10-26",18130.14,18307.89,18094.59,18094.59,198170],["2020-10-27",18130.14,18236.79,17205.86,17241.41,152560],["2020-10-28",17241.41,17348.06,16423.77,16423.77,262800],["2020-10-29",16352.68,17561.35,16281.58,17490.25,221460],["2020-10-30",18201.24,18201.24,17490.25,17668.0,108480],["2020-11-02",18023.49,18023.49,16992.56,16992.56,159580],["2020-11-03",17276.96,17419.15,16921.46,17170.31,183300],["2020-11-04",17348.06,18343.44,17205.86,18343.44,361210],["2020-11-05",18450.08,18450.08,17739.1,17774.65,267650],["2020-11-06",17774.65,17845.75,17561.35,17596.9,235770],["2020-11-09",17596.9,17952.39,17490.25,17668.0,189720],["2020-11-10",17916.84,18556.73,17739.1,18130.14,357450],["2020-11-11",18201.24,18698.93,17987.94,18414.54,189910],["2020-11-12",18485.63,18841.13,18485.63,18734.48,227820],["2020-11-13",18698.93,19196.62,18627.83,18947.77,308370],["2020-11-16",19196.62,19196.62,18698.93,18698.93,253470],["2020-11-17",18663.38,18770.03,18592.28,18698.93,202470],["2020-11-18",18698.93,19978.7,18663.38,19978.7,570790],["2020-11-19",20618.59,20618.59,19623.21,19907.61,359760],["2020-11-20",19765.41,20796.34,19765.41,20476.39,466370],["2020-11-23",20476.39,20476.39,20049.8,20263.1,434400],["2020-11-24",20192.0,20867.44,20120.9,20547.49,480900],["2020-11-25",20547.49,21969.46,20547.49,21969.46,1180680],["2020-11-26",21969.46,23498.08,21969.46,23249.24,431850],["2020-11-27",23391.44,23675.83,22680.45,22964.84,365060],["2020-11-30",22964.84,23746.93,22716.0,22929.3,428130],["2020-12-01",22822.65,24529.01,22751.55,24529.01,677220],["2020-12-02",24529.01,25559.94,24173.52,24315.72,349390],["2020-12-03",24315.72,24600.11,24066.87,24173.52,407450],["2020-12-04",24173.52,25595.49,24031.32,24137.97,417300],["2020-12-07",24102.42,24280.17,23107.04,23107.04,611660],["2020-12-08",23035.94,23675.83,22751.55,22787.1,532590],["2020-12-09",22751.55,23462.54,22751.55,23249.24,410480],["2020-12-10",23462.54,24137.97,23249.24,23391.44,316770],["2020-12-11",23675.83,23675.83,23178.14,23178.14,179890],["2020-12-14",23178.14,23746.93,23071.49,23604.73,255340],["2020-12-15",23604.73,25097.8,23391.44,24493.46,542320],["2020-12-16",25026.7,25026.7,24102.42,24315.72,200640],["2020-12-17",24137.97,24422.37,23462.54,23889.13,271430],["2020-12-18",23746.93,24031.32,23284.79,23675.83,371640],["2020-12-21",23675.83,24564.56,23675.83,24315.72,284110],["2020-12-22",24315.72,25986.54,24244.62,25986.54,871770],["2020-12-23",25915.44,26057.63,25204.45,25204.45,239870],["2020-12-24",25204.45,25488.84,23462.54,24386.82,294390],["2020-12-25",24244.62,24813.41,23675.83,24813.41,342290],["2020-12-28",25168.9,25240.0,24564.56,24706.76,230620],["2020-12-29",24706.76,24706.76,23818.03,24173.52,335040],["2020-12-30",24173.52,24173.52,23213.69,24031.32,812370],["2020-12-31",24031.32,24848.96,24031.32,24386.82,264040],["2021-01-04",24457.92,25595.49,24457.92,25097.8,293500],["2021-01-05",24742.31,25168.9,24671.21,25026.7,412000],["2021-01-06",25240.0,26768.62,25062.25,26413.13,927400],["2021-01-07",26413.13,26733.07,26306.48,26733.07,480500],["2021-01-08",26768.62,26981.92,26448.68,26733.07,439000],["2021-01-11",26946.37,27088.56,26342.03,26804.17,718900],["2021-01-12",26839.72,27230.76,26590.87,26981.92,447600],["2021-01-13",27017.46,27017.46,26804.17,26839.72,468500],["2021-01-14",26590.87,26946.37,26519.77,26733.07,292900],["2021-01-15",26733.07,28297.24,26733.07,27728.45,775900],["2021-01-18",27728.45,28083.94,27266.31,27266.31,296900],["2021-01-19",27017.46,27088.56,25382.2,25595.49,448700],["2021-01-20",25595.49,25915.44,23818.03,24813.41,326100],["2021-01-21",24813.41,25524.39,24529.01,25240.0,362000],["2021-01-22",26804.17,26804.17,25595.49,26235.38,589900],["2021-01-25",26306.48,26342.03,25737.69,25844.34,268200],["2021-01-26",25595.49,25808.79,24102.42,24991.15,250800],["2021-01-27",25240.0,25240.0,23462.54,23462.54,351000],["2021-01-28",21827.27,22787.1,21827.27,21827.27,493100],["2021-01-29",20334.2,22822.65,20334.2,22396.06,262100],["2021-02-01",22396.06,22644.9,20867.44,21187.38,246000],["2021-02-02",21258.48,21827.27,20476.39,21756.17,170500],["2021-02-03",21756.17,22751.55,20974.08,22609.35,226800],["2021-02-04",22609.35,23462.54,22040.56,23391.44,213100],["2021-02-05",23320.34,23604.73,22751.55,23604.73,117000],["2021-02-08",23604.73,23604.73,22040.56,23320.34,205300],["2021-02-09",23320.34,23320.34,22076.11,22893.75,126100],["2021-02-17",22893.75,24173.52,22893.75,23818.03,157300],["2021-02-18",24102.42,24102.42,23711.38,23853.58,163800],["2021-02-19",23675.83,24351.27,23498.08,24173.52,257800],["2021-02-22",24173.52,24884.51,24031.32,24173.52,163500],["2021-02-23",24137.97,24884.51,24031.32,24884.51,260600],["2021-02-24",24884.51,24884.51,23853.58,24315.72,213500],["2021-02-25",24244.62,24493.46,24031.32,24173.52,176400],["2021-02-26",23818.03,24066.87,23675.83,23960.23,169000],["2021-03-01",23960.23,24529.01,23960.23,24386.82,130900],["2021-03-02",24742.31,25382.2,24386.82,25311.1,361200],["2021-03-03",25311.1,26519.77,25097.8,26164.28,413200],["2021-03-04",25950.99,26164.28,25133.35,25311.1,140700],["2021-03-05",24884.51,25524.39,24173.52,25524.39,261100],["2021-03-08",25524.39,25737.69,25133.35,25488.84,196500],["2021-03-09",25488.84,25488.84,24671.21,25097.8,96900],["2021-03-10",25097.8,25488.84,25026.7,25382.2,191200],["2021-03-11",25595.49,26270.93,25240.0,26093.18,499000],["2021-03-12",26093.18,26555.32,25879.89,26093.18,575300],["2021-03-15",26093.18,26377.58,25950.99,26057.63,257400],["2021-03-16",25950.99,25950.99,25204.45,25488.84,203700],["2021-03-17",25488.84,25488.84,24884.51,25026.7,296100],["2021-03-18",25026.7,25453.3,24955.61,25168.9,269200],["2021-03-19",25097.8,25133.35,24600.11,24777.86,216300],["2021-03-22",24742.31,24742.31,23853.58,24386.82,468400],["2021-03-23",24315.72,24848.96,24102.42,24457.92,192600],["2021-03-24",24173.52,24173.52,23462.54,23782.48,269000],["2021-03-25",23178.14,23746.93,23178.14,23675.83,237100],["2021-03-26",23533.63,23711.38,22324.96,23711.38,246300],["2021-03-29",23711.38,23960.23,23355.89,23746.93,131800],["2021-03-30",23746.93,23746.93,23284.79,23604.73,178600],["2021-03-31",23604.73,23675.83,23107.04,23604.73,169000],["2021-04-01",23711.38,23711.38,23320.34,23675.83,126300],["2021-04-02",23675.83,24102.42,23675.83,23960.23,263600],["2021-04-05",23960.23,24315.72,23889.13,24031.32,165500],["2021-04-06",24102.42,24102.42,23675.83,23818.03,142700],["2021-04-07",23675.83,23889.13,23533.63,23889.13,83200],["2021-04-08",23889.13,25240.0,23889.13,24813.41,441100],["2021-04-09",24564.56,24813.41,24422.37,24529.01,137800],["2021-04-12",24564.56,25133.35,24457.92,24991.15,252100],["2021-04-13",25133.35,25133.35,24173.52,24244.62,301500],["2021-04-14",24173.52,24529.01,23746.93,24529.01,236900],["2021-04-15",24529.01,24529.01,23960.23,24173.52,206400],["2021-04-16",24031.32,24529.01,23782.48,24529.01,439400],["2021-04-19",24600.11,24742.31,24209.07,24457.92,118200],["2021-04-20",24457.92,24529.01,23889.13,23995.77,160600],["2021-04-22",23675.83,24457.92,23462.54,24173.52,501900],["2021-04-23",23533.63,25595.49,23533.63,25595.49,658000],["2021-04-26",25737.69,27017.46,25595.49,26235.38,1046400],["2021-04-27",25666.59,26164.28,25595.49,25595.49,248100],["2021-04-28",25453.3,25488.84,24848.96,24848.96,362300],["2021-04-29",24848.96,25950.99,23818.03,25559.94,643000],["2021-05-04",25382.2,26946.37,24884.51,26555.32,727500],["2021-05-05",26661.97,26946.37,26590.87,26697.52,460700],["2021-05-06",26555.32,26661.97,25702.14,25737.69,525000],["2021-05-07",25595.49,26626.42,25595.49,26626.42,765800],["2021-05-10",26626.42,28083.94,26590.87,27408.51,666400],["2021-05-11",27159.66,28794.93,26875.27,27657.35,616800],["2021-05-12",27159.66,28297.24,27159.66,28012.84,495400],["2021-05-13",27728.45,28297.24,27408.51,27408.51,397300],["2021-05-14",27372.96,28368.34,27053.01,27479.61,479600],["2021-05-17",27657.35,27728.45,27053.01,27515.15,328200],["2021-05-18",27444.06,28794.93,27017.46,28083.94,576400],["2021-05-19",27728.45,28083.94,27728.45,27941.75,162700],["2021-05-20",27799.55,28155.04,27515.15,27941.75,422400],["2021-05-21",27728.45,29896.96,27550.7,29150.42,721700],["2021-05-24",29505.92,29505.92,28794.93,28866.03,395000],["2021-05-25",29079.32,29648.11,28901.58,28937.13,297000],["2021-05-26",28937.13,29434.82,28510.54,29292.62,369700],["2021-05-27",29292.62,29577.01,28901.58,29150.42,437100],["2021-05-28",29505.92,29505.92,28901.58,29221.52,199500],["2021-05-31",29221.52,30216.9,28794.93,30110.25,410900],["2021-06-01",30145.8,30181.35,29150.42,29577.01,202300],["2021-06-02",29221.52,29292.62,28083.94,29185.97,422900],["2021-06-03",29043.77,29185.97,28226.14,28794.93,664800],["2021-06-04",28581.63,29150.42,28439.44,28866.03,335000],["2021-06-07",28866.03,28866.03,28012.84,28368.34,203500],["2021-06-08",28368.34,28368.34,26661.97,26946.37,296800],["2021-06-09",26306.48,27372.96,26306.48,27159.66,266800],["2021-06-10",27230.76,27657.35,26661.97,27586.25,218200],["2021-06-11",27586.25,27941.75,27372.96,27479.61,184600],["2021-06-14",27301.86,27657.35,27124.11,27479.61,164000],["2021-06-15",27515.15,29150.42,27515.15,29150.42,452400],["2021-06-16",29257.07,30039.15,29150.42,29648.11,553300],["2021-06-17",28794.93,29719.21,28581.63,29612.56,212600],["2021-06-18",29896.96,31283.38,29896.96,31212.28,630500],["2021-06-21",31318.93,32349.86,30572.39,30927.89,287800],["2021-06-22",30927.89,30998.99,30572.39,30714.59,198400],["2021-06-23",30572.39,30572.39,29150.42,30003.61,329700],["2021-06-24",29683.66,30785.69,29150.42,30216.9,296800],["2021-06-25",29896.96,30288.0,29896.96,29968.06,117900],["2021-06-28",30927.89,31212.28,30252.45,30714.59,226800],["2021-06-29",31283.38,32669.8,30714.59,32349.86,688300],["2021-06-30",32705.35,33274.14,32243.21,32243.21,208400],["2021-07-01",32136.56,32207.66,31141.18,32136.56,266100],["2021-07-02",32136.56,32172.11,31425.58,31994.37,202500],["2021-07-05",31781.07,32029.92,30572.39,31603.32,366100],["2021-07-06",31425.58,33807.38,31354.48,32278.76,557100],["2021-07-07",31781.07,32705.35,30572.39,32705.35,273700],["2021-07-08",32989.75,34482.82,32918.65,33416.34,373600],["2021-07-09",32776.45,33416.34,31283.38,31994.37,282400],["2021-07-12",31283.38,31638.87,29754.76,29932.51,442000],["2021-07-13",29932.51,31994.37,29932.51,31994.37,352200],["2021-07-14",32065.46,33487.44,31283.38,32847.55,385900],["2021-07-15",32705.35,33380.79,31283.38,33238.59,160900],["2021-07-16",33238.59,34482.82,32989.75,34091.77,537300],["2021-07-19",33060.84,34269.52,32705.35,33416.34,488600],["2021-07-20",33487.44,34269.52,33487.44,33665.18,284800],["2021-07-21",33842.93,35549.3,33771.83,34980.51,1084000],["2021-07-22",34980.51,36189.18,34731.66,34767.21,987900],["2021-07-23",34625.01,34909.41,34127.32,34411.72,664700],["2021-07-26",34127.32,36615.77,33416.34,36260.28,917100],["2021-07-27",36473.58,36473.58,35264.9,35442.65,513600],["2021-07-28",35051.61,35620.39,34838.31,35158.25,323700],["2021-07-29",35158.25,35478.2,34482.82,35478.2,592400],["2021-07-30",35478.2,36544.68,35193.8,36118.08,588400],["2021-08-02",36118.08,36971.27,35904.79,36402.48,418500],["2021-08-03",36402.48,36900.17,35620.39,36757.97,479400],["2021-08-04",36971.27,36971.27,36260.28,36473.58,398500],["2021-08-05",36331.38,36686.87,36118.08,36473.58,255200],["2021-08-06",36402.48,37895.55,36260.28,36971.27,673700],["2021-08-09",36829.07,37611.15,36829.07,37326.76,256800],["2021-08-10",37255.66,37682.25,36971.27,37397.86,363500],["2021-08-11",37611.15,38108.84,37184.56,37184.56,420500],["2021-08-12",37326.76,38037.75,36615.77,37397.86,591900],["2021-08-13",37042.37,37397.86,36260.28,37113.46,488800],["2021-08-16",36900.17,38393.24,36900.17,37966.65,497500],["2021-08-17",37966.65,38179.94,37682.25,38108.84,498100],["2021-08-18",38108.84,38108.84,37753.35,37966.65,300800],["2021-08-19",37895.55,37895.55,37397.86,37682.25,246600],["2021-08-20",37682.25,37682.25,35193.8,35762.59,792800],["2021-08-23",35688.7,36205.93,33324.23,33324.23,509100],["2021-08-24",32696.17,33472.01,31772.55,32585.34,342400],["2021-08-25",32363.67,32807.01,31846.44,32807.01,289300],["2021-08-26",32880.89,34728.14,32880.89,34063.13,410700],["2021-08-27",33841.46,34838.97,33693.68,34838.97,329100],["2021-08-30",34875.92,37240.38,34875.92,36944.83,672800],["2021-08-31",36944.83,38274.84,36353.71,37092.61,595400],["2021-09-01",36944.83,37609.83,36944.83,37314.27,237500],["2021-09-06",37535.94,37535.94,36870.94,36870.94,567600],["2021-09-07",36575.38,36944.83,35503.98,35540.92,549500],["2021-09-08",35503.98,36132.04,35097.58,35467.03,213500],["2021-09-09",35540.92,36944.83,35540.92,36907.88,324200],["2021-09-10",36944.83,37018.72,36205.93,36205.93,300500],["2021-09-13",36575.38,36575.38,35467.03,35688.7,201300],["2021-09-14",35688.7,35688.7,34358.69,34802.03,314000],["2021-09-15",34802.03,35171.47,34358.69,35023.69,280000],["2021-09-16",35467.03,35467.03,34986.75,35097.58,154000],["2021-09-17",35393.14,36501.49,34838.97,36353.71,297000],["2021-09-20",36353.71,36575.38,35393.14,35614.81,316200],["2021-09-21",35060.64,35430.09,34580.36,35319.25,269600],["2021-09-22",35467.03,36316.76,34949.81,36058.15,338100],["2021-09-23",36870.94,38053.17,36501.49,37535.94,1319300],["2021-09-24",37757.61,38127.06,36723.16,37166.49,350600],["2021-09-27",36649.27,37166.49,35467.03,35467.03,264300],["2021-09-28",34728.14,35910.37,33989.24,35688.7,648200],["2021-09-29",35467.03,36205.93,34912.86,35799.54,157400],["2021-09-30",35799.54,36501.49,35799.54,36132.04,191600],["2021-10-01",35577.87,36464.54,35577.87,36316.76,433750],["2021-10-04",36353.71,38570.4,36058.15,38348.73,837100],["2021-10-05",38644.29,39013.74,38200.95,38644.29,455600],["2021-10-06",39161.52,39161.52,38718.18,38939.85,304700],["2021-10-07",38939.85,40269.86,36907.88,39900.41,576900],["2021-10-08",39900.41,40269.86,39235.41,39457.07,282800],["2021-10-11",39530.96,40048.19,39013.74,39161.52,291200],["2021-10-12",39013.74,39383.18,38496.51,38939.85,359400],["2021-10-13",39013.74,41082.65,39013.74,40639.31,828900],["2021-10-14",41230.43,42043.21,40713.2,40934.87,460300],["2021-10-15",40934.87,42412.66,40269.86,41525.98,656900],["2021-10-18",42117.1,42117.1,41008.76,41156.54,378600],["2021-10-19",39235.41,42117.1,39235.41,40565.42,414700],["2021-10-20",40417.64,42117.1,40048.19,40639.31,225500],["2021-10-21",41008.76,41156.54,40713.2,40934.87,138400],["2021-10-22",40639.31,42486.55,40639.31,41969.32,422200],["2021-10-25",41895.43,41969.32,40934.87,41008.76,406700],["2021-10-26",40713.2,40860.98,39974.3,40860.98,300300],["2021-10-27",40934.87,42338.77,40639.31,41378.2,802500],["2021-10-28",41747.65,43077.67,41747.65,42486.55,851200],["2021-10-29",42856.0,43594.89,41969.32,42338.77,1847800],["2021-11-01",42190.99,42190.99,41082.65,41156.54,864100],["2021-11-02",40639.31,42117.1,40048.19,41599.87,557300],["2021-11-03",42560.44,42708.22,38792.07,39309.29,1024700],["2021-11-04",38792.07,39309.29,37683.72,39161.52,515500],["2021-11-05",39383.18,39530.96,38718.18,39457.07,539000],["2021-11-08",39457.07,40639.31,39161.52,39826.52,483600],["2021-11-09",40417.64,40417.64,38865.96,39457.07,532500],["2021-11-10",39161.52,39161.52,38422.62,38496.51,767800],["2021-11-11",38422.62,39900.41,38422.62,39604.85,746300],["2021-11-12",39900.41,40048.19,38718.18,39087.63,306200],["2021-11-15",38865.96,39457.07,37979.28,38274.84,970700],["2021-11-16",38053.17,38127.06,37314.27,37535.94,602000],["2021-11-17",37314.27,38644.29,37166.49,38053.17,390400],["2021-11-18",38570.4,38570.4,37683.72,37831.5,267100],["2021-11-19",37905.39,39013.74,37314.27,37905.39,646900],["2021-11-22",37831.5,37831.5,35393.14,35467.03,625500],["2021-11-23",35467.03,36575.38,35097.58,36205.93,262300],["2021-11-24",37166.49,37166.49,35984.26,36205.93,377700],["2021-11-25",36205.93,36575.38,35577.87,36021.21,519000],["2021-11-26",36501.49,36907.88,35910.37,36021.21,251200],["2021-11-29",35245.36,35984.26,35245.36,35540.92,372400],["2021-11-30",35725.65,37240.38,35725.65,36797.05,529000],["2021-12-01",36797.05,38348.73,36797.05,37683.72,259800],["2021-12-02",37979.28,38053.17,37166.49,37905.39,339700],["2021-12-03",37905.39,37905.39,36649.27,36649.27,337200],["2021-12-06",36205.93,36427.6,35097.58,35134.53,280500],["2021-12-07",35467.03,35947.32,35023.69,35947.32,1258100],["2021-12-08",35984.26,36944.83,35577.87,36427.6,1312200],["2021-12-09",36242.87,36575.38,36205.93,36538.43,1543200],["2021-12-10",36538.43,38348.73,36205.93,37388.16,344400],["2021-12-13",37683.72,38865.96,37462.05,37979.28,475800],["2021-12-14",38274.84,38644.29,37314.27,38053.17,224700],["2021-12-15",37683.72,38422.62,35467.03,37979.28,203600],["2021-12-16",38200.95,38200.95,37092.61,37388.16,227100],["2021-12-17",37683.72,37979.28,37166.49,37314.27,260300],["2021-12-20",36870.94,37314.27,36168.98,36390.65,313100],["2021-12-21",35614.81,37240.38,35614.81,36870.94,239000],["2021-12-22",36797.05,36944.83,35614.81,36132.04,192000],["2021-12-23",35836.48,36427.6,34654.25,34875.92,387700],["2021-12-24",35023.69,35836.48,35023.69,35614.81,256900],["2021-12-27",35614.81,36205.93,35614.81,36132.04,103000],["2021-12-28",36427.6,36944.83,36168.98,36944.83,429400],["2021-12-29",37683.72,39530.96,37683.72,39530.96,801300],["2021-12-30",40639.31,41378.2,39752.63,39752.63,848800],["2021-12-31",39900.41,39974.3,38865.96,39161.52,417500],["2022-01-04",38939.85,40269.86,38792.07,39974.3,711000],["2022-01-05",40048.19,40565.42,39457.07,39530.96,782400],["2022-01-06",39457.07,40048.19,39161.52,39309.29,566000],["2022-01-07",39087.63,39900.41,38939.85,39826.52,581500],["2022-01-10",40122.08,42486.55,39604.85,40787.09,3020000],["2022-01-11",41082.65,42486.55,40787.09,42117.1,2154000],["2022-01-12",41378.2,42043.21,39530.96,41525.98,913800],["2022-01-13",41821.54,41821.54,39013.74,39161.52,1091100],["2022-01-14",36944.83,40565.42,36944.83,39309.29,4381400],["2022-01-17",40048.19,40048.19,36575.38,36575.38,946000],["2022-01-18",35467.03,36205.93,34026.18,34506.47,941000],["2022-01-19",34137.02,36907.88,34137.02,36907.88,560800],["2022-01-20",36944.83,38792.07,36205.93,38496.51,558800],["2022-01-21",38422.62,38570.4,37683.72,38127.06,341200],["2022-01-24",37166.49,38422.62,35467.03,35467.03,548300],["2022-01-25",35540.92,36907.88,35319.25,36612.32,370600],["2022-01-26",36723.16,37609.83,36575.38,36575.38,275800],["2022-01-27",36649.27,37314.27,36205.93,36649.27,115400],["2022-01-28",35836.48,36797.05,35319.25,36797.05,441500],["2022-02-07",37018.72,37535.94,36612.32,36797.05,288700],["2022-02-08",36944.83,38348.73,36907.88,37609.83,365800],["2022-02-09",37314.27,37831.5,37314.27,37831.5,286000],["2022-02-10",37905.39,39309.29,37905.39,38422.62,550500],["2022-02-11",38422.62,39530.96,38348.73,39457.07,747500],["2022-02-14",38792.07,39826.52,37462.05,39383.18,440500],["2022-02-15",39383.18,39900.41,38865.96,39530.96,470100],["2022-02-16",39604.85,40343.75,39161.52,39309.29,278000],["2022-02-17",39309.29,39826.52,38865.96,39457.07,307700],["2022-02-18",38939.85,39752.63,38939.85,39457.07,262000],["2022-02-21",39383.18,41008.76,39087.63,40343.75,897900],["2022-02-22",39309.29,40639.31,39013.74,40122.08,497100],["2022-02-23",39900.41,41378.2,39900.41,40491.53,832900],["2022-02-24",40491.53,41008.76,38422.62,39678.74,664900],["2022-02-25",40417.64,40417.64,39604.85,39900.41,293000],["2022-02-28",39383.18,39900.41,39013.74,39161.52,521100],["2022-03-01",39161.52,39383.18,38718.18,38865.96,534400],["2022-03-02",39235.41,39457.07,38348.73,38348.73,443300],["2022-03-03",38496.51,38496.51,37314.27,38348.73,538100],["2022-03-04",38274.84,39530.96,37831.5,39161.52,309900],["2022-03-07",38792.07,39530.96,38718.18,39013.74,385000],["2022-03-08",38792.07,38792.07,37388.16,37388.16,486900],["2022-03-09",37462.05,37905.39,36723.16,37388.16,383300],["2022-03-10",38127.06,38274.84,37535.94,37905.39,180300],["2022-03-11",37905.39,37905.39,37314.27,37388.16,245000],["2022-03-14",37314.27,37314.27,36021.21,36058.15,458800],["2022-03-15",36242.87,36870.94,35614.81,36870.94,319600],["2022-03-16",37314.27,37314.27,36723.16,37166.49,195500],["2022-03-17",37166.49,37388.16,36944.83,37240.38,149900],["2022-03-18",37240.38,37609.83,36944.83,37462.05,199700],["2022-03-21",37535.94,37683.72,36944.83,37462.05,303600],["2022-03-22",37831.5,37979.28,37462.05,37831.5,287700],["2022-03-23",37979.28,38127.06,37683.72,37831.5,285500],["2022-03-24",37905.39,37979.28,37388.16,37462.05,294800],["2022-03-25",37831.5,37905.39,37462.05,37535.94,321300],["2022-03-28",37535.94,39530.96,37314.27,39530.96,1307700],["2022-03-29",40934.87,41525.98,40269.86,41230.43,2661900],["2022-03-30",40934.87,41821.54,40417.64,40639.31,1272200],["2022-03-31",41008.76,43225.45,40713.2,42412.66,3050600],["2022-04-01",42412.66,43521.0,42043.21,42412.66,1460300],["2022-04-04",43225.45,44703.24,42634.33,44333.79,1447100],["2022-04-05",44186.01,44407.68,43447.12,43890.45,891700],["2022-04-06",43594.89,44333.79,42264.88,42338.77,1398900],["2022-04-07",42412.66,44481.57,41747.65,43225.45,1935900],["2022-04-08",43225.45,44186.01,40269.86,40269.86,1061600],["2022-04-12",41082.65,41747.65,39900.41,39900.41,882300],["2022-04-13",39900.41,42634.33,39530.96,42634.33,1432200],["2022-04-14",43299.34,44629.35,42708.22,43521.0,1182800],["2022-04-15",43447.12,46181.03,42929.89,45220.47,2164200],["2022-04-18",44703.24,46550.48,43668.78,45220.47,1621900],["2022-04-19",44703.24,45442.14,42117.1,42117.1,1352400],["2022-04-20",39235.41,39235.41,39235.41,39235.41,207300],["2022-04-21",36501.49,36501.49,36501.49,36501.49,595300],["2022-04-22",33952.29,36058.15,33952.29,33952.29,4638400],["2022-04-25",31772.55,34321.74,31587.83,31587.83,758900],["2022-04-26",29408.08,31624.77,29408.08,31033.65,1355200],["2022-04-27",29851.42,31329.21,29703.64,30331.7,976400],["2022-04-28",30664.21,32437.56,30664.21,32437.56,646500],["2022-04-29",33028.67,33989.24,32363.67,32511.45,719700],["2022-05-04",32363.67,34728.14,30479.48,30479.48,764400],["2022-05-05",30885.87,32142.0,30331.7,31661.72,884500],["2022-05-06",30701.15,31513.94,29481.97,29481.97,679000],["2022-05-09",27560.84,28078.07,27450.01,27450.01,971800],["2022-05-10",25528.87,28816.96,25528.87,28816.96,1198000],["2022-05-11",28816.96,29260.3,27339.17,28078.07,796300],["2022-05-12",27339.17,27930.29,26119.99,26119.99,578500],["2022-05-13",25565.82,26083.05,24309.7,24309.7,1174500],["2022-05-16",24826.92,25122.48,22610.23,22610.23,998000],["2022-05-17",22610.23,24161.92,21723.56,23940.25,430400],["2022-05-18",24494.42,24753.03,23644.69,24014.14,255000],["2022-05-19",23459.96,24346.64,22905.79,24014.14,548300],["2022-05-20",24124.97,24753.03,22536.34,24346.64,907400],["2022-05-23",24753.03,25713.6,24494.42,25085.54,420000],["2022-05-24",25085.54,25122.48,23644.69,25122.48,350300],["2022-05-25",25270.26,26230.83,24826.92,25861.38,534300],["2022-05-26",25861.38,26304.72,25491.93,25787.49,464400],["2022-05-27",25861.38,26230.83,25713.6,25713.6,416100],["2022-05-30",25898.32,26600.27,25565.82,26489.44,632100],["2022-05-31",26452.5,26489.44,25861.38,26378.61,560900],["2022-06-01",26119.99,26452.5,25824.43,25824.43,471400],["2022-06-02",25787.49,26969.72,25713.6,26526.38,961900],["2022-06-03",26378.61,26932.78,26009.16,26156.94,354200],["2022-06-06",26193.88,27043.61,25861.38,26009.16,532800],["2022-06-07",26009.16,26748.05,25048.59,26674.16,777400],["2022-06-08",27265.28,28521.41,26821.94,28521.41,479100],["2022-06-09",29408.08,30479.48,28595.3,29703.64,715700],["2022-06-10",29186.41,30146.98,27634.73,27634.73,837600],["2022-06-13",26009.16,26895.83,25713.6,25713.6,714900],["2022-06-14",24753.03,26600.27,24753.03,26489.44,470900],["2022-06-15",26119.99,27043.61,26119.99,27043.61,638000],["2022-06-16",27339.17,27523.9,26230.83,26600.27,460300],["2022-06-17",26230.83,26230.83,25122.48,25861.38,329300],["2022-06-20",25972.21,26230.83,24346.64,24346.64,358200],["2022-06-21",24309.7,25233.32,23275.24,24161.92,528700],["2022-06-22",24457.47,25491.93,24309.7,24753.03,205600],["2022-06-23",25458.02,25458.02,24674.7,25301.36,108700],["2022-06-24",25849.69,25849.69,24674.7,24674.7,176800],["2022-06-27",24596.37,26084.68,24596.37,25614.69,246500],["2022-06-28",25614.69,26398.01,25614.69,26241.35,157000],["2022-06-29",26123.85,26946.34,25849.69,26319.68,184200],["2022-06-30",26437.18,26437.18,25066.36,25693.02,182200],["2022-07-01",25223.03,25693.02,24674.7,25693.02,239900],["2022-07-04",26241.35,26241.35,25066.36,25066.36,178700],["2022-07-05",24870.53,25693.02,24753.03,24753.03,163400],["2022-07-06",23930.54,24988.03,23656.38,23656.38,170300],["2022-07-07",23656.38,24126.37,23068.89,23421.38,162200],["2022-07-08",23656.38,24674.7,23578.05,24361.37,119800],["2022-07-11",24361.37,24674.7,23578.05,23773.88,146700],["2022-07-12",23773.88,25418.86,23773.88,25418.86,163400],["2022-07-13",26554.68,26554.68,25497.19,25967.19,261800],["2022-07-14",25849.69,27024.67,25301.36,27024.67,267600],["2022-07-15",27024.67,27259.67,26398.01,26633.01,282200],["2022-07-18",26868.01,27181.34,26515.51,26554.68,277400],["2022-07-19",26554.68,27416.33,26241.35,27103.0,249000],["2022-07-20",28160.49,28199.66,27338.0,27768.83,297100],["2022-07-21",27573.0,27808.0,27416.33,27494.67,191800],["2022-07-22",27494.67,28082.16,27298.84,27494.67,202200],["2022-07-25",27533.83,28395.49,27338.0,28082.16,235400],["2022-07-26",27847.16,28199.66,27494.67,27494.67,314700],["2022-07-27",27259.67,28160.49,26946.34,27494.67,179900],["2022-07-28",28121.33,29139.65,27808.0,28669.65,434700],["2022-07-29",28669.65,28982.98,28512.99,28591.32,159800],["2022-08-01",28199.66,28982.98,28199.66,28826.32,482200],["2022-08-02",28630.49,28982.98,28199.66,28630.49,321900],["2022-08-03",28238.82,29452.98,28238.82,28982.98,677300],["2022-08-04",29217.98,29217.98,27964.66,28042.99,795200],["2022-08-05",27925.49,28238.82,27768.83,27886.33,395800],["2022-08-08",27886.33,28277.99,27024.67,27103.0,780700],["2022-08-09",27259.67,27573.0,26319.68,27259.67,1325400],["2022-08-10",27494.67,28982.98,27416.33,28787.15,915200],["2022-08-11",28982.98,29139.65,27886.33,28356.32,538600],["2022-08-12",28003.83,30314.63,27886.33,30314.63,2074700],["2022-08-15",31332.95,31332.95,30549.63,30706.29,619900],["2022-08-16",30706.29,31411.29,30471.3,30902.13,422700],["2022-08-17",30823.79,31489.62,30353.8,30667.13,856200],["2022-08-18",30236.3,30667.13,29844.64,30079.64,610900],["2022-08-19",30079.64,30706.29,29531.31,29687.97,559200],["2022-08-22",29413.81,30510.46,28982.98,30392.96,801400],["2022-08-23",30510.46,32037.95,30079.64,31959.61,1072700],["2022-08-24",31959.61,32664.6,31567.95,32507.94,689200],["2022-08-25",32272.94,32468.77,31528.78,31685.45,861200],["2022-08-26",31646.28,32390.44,31332.95,31567.95,699900],["2022-08-29",30471.3,31137.12,29374.64,30549.63,944300],["2022-08-30",30941.29,31724.62,30471.3,30862.96,443100],["2022-08-31",30862.96,31646.28,30236.3,31646.28,451700],["2022-09-05",31254.62,31724.62,31019.62,31176.29,269400],["2022-09-06",31176.29,31332.95,30197.13,30510.46,676900],["2022-09-07",30353.8,30353.8,28434.66,28982.98,1144500],["2022-09-08",29217.98,29296.31,28042.99,28042.99,525900],["2022-09-09",27651.33,28356.32,26476.35,27886.33,1374700],["2022-09-12",27925.49,27925.49,26789.68,27455.5,686500],["2022-09-13",27338.0,28434.66,27338.0,28042.99,597800],["2022-09-14",27377.17,27964.66,27338.0,27690.5,304000],["2022-09-15",28160.49,28669.65,27024.67,27808.0,510700],["2022-09-16",27964.66,27964.66,26672.18,26789.68,547000],["2022-09-19",26437.18,26633.01,24948.86,24948.86,690200],["2022-09-20",24948.86,25223.03,24087.21,24988.03,387500],["2022-09-21",24283.04,25458.02,24283.04,25458.02,187600],["2022-09-22",24988.03,25066.36,24557.2,25066.36,301700],["2022-09-23",25066.36,25418.86,24635.53,25418.86,274400],["2022-09-26",25066.36,25066.36,23656.38,24283.04,494400],["2022-09-27",24283.04,24283.04,23147.22,23147.22,604800],["2022-09-28",22559.73,23108.05,21737.24,21854.74,757800],["2022-09-29",22403.06,22403.06,20366.42,20444.75,772000],["2022-09-30",19661.43,20209.76,19034.77,19661.43,759300],["2022-10-03",19583.1,19974.76,18290.61,18368.94,458500],["2022-10-04",18408.11,18799.77,17703.12,17703.12,489800],["2022-10-05",18094.78,18917.27,17898.95,18917.27,291500],["2022-10-06",19348.1,19348.1,17663.95,17663.95,309200],["2022-10-07",17037.29,17624.79,16449.8,16449.8,619400],["2022-10-10",15470.65,17193.96,15470.65,17154.79,226000],["2022-10-11",17233.12,17311.46,15979.81,15979.81,532100],["2022-10-12",15744.81,16958.96,15744.81,16645.63,195600],["2022-10-13",17233.12,17233.12,16528.13,16723.96,208200],["2022-10-14",17076.46,17389.79,16841.46,17154.79,213500],["2022-10-17",17037.29,17311.46,16449.8,16998.13,302100],["2022-10-18",16880.63,17037.29,16214.8,16214.8,938500],["2022-10-19",16058.14,16058.14,15118.15,15118.15,908600],["2022-10-20",14452.32,15548.98,14413.16,15196.48,450000],["2022-10-21",15196.48,15196.48,14139.0,14139.0,729000],["2022-10-24",14060.66,14060.66,13159.84,13159.84,391700],["2022-10-25",12259.02,14060.66,12259.02,14060.66,581700],["2022-10-26",13943.16,14491.49,13316.51,14373.99,159000],["2022-10-27",13394.84,15353.15,13394.84,15353.15,242000],["2022-10-28",15157.32,15783.98,15078.98,15196.48,159600],["2022-10-31",14883.15,15431.48,14765.65,15274.81,234000],["2022-11-01",15235.65,15431.48,14804.82,14961.49,234900],["2022-11-02",14883.15,14961.49,14491.49,14726.49,160900],["2022-11-03",14569.82,14883.15,14413.16,14491.49,86600],["2022-11-04",14099.83,14256.49,13512.34,14099.83,104500],["2022-11-07",14099.83,14099.83,13120.67,13316.51,384900],["2022-11-08",14099.83,14178.16,13042.34,13708.17,159900],["2022-11-09",14413.16,14491.49,13708.17,13943.16,212200],["2022-11-10",13316.51,13316.51,13003.18,13003.18,669200],["2022-11-11",13473.17,13590.67,12689.85,12768.18,163700],["2022-11-14",12454.85,12454.85,11906.52,12141.52,182900],["2022-11-15",11436.53,11593.19,11319.03,11436.53,370400],["2022-11-16",11749.86,12219.85,11749.86,12219.85,102600],["2022-11-17",12689.85,13042.34,12689.85,13042.34,42000],["2022-11-18",13316.51,13943.16,13081.51,13943.16,202200],["2022-11-21",14569.82,14648.16,14334.83,14648.16,149900],["2022-11-22",14804.82,15666.48,14804.82,14883.15,387200],["2022-11-23",14961.49,15157.32,14530.66,14804.82,142100],["2022-11-24",14804.82,15353.15,14491.49,14804.82,221500],["2022-11-25",14804.82,15118.15,14765.65,15118.15,105200],["2022-11-28",15509.81,16175.64,15509.81,16175.64,256500],["2022-11-29",16175.64,16214.8,15666.48,15862.31,141400],["2022-11-30",15862.31,16606.47,15862.31,16371.47,127300],["2022-12-01",16684.8,17233.12,16449.8,16763.13,320300],["2022-12-02",16841.46,17154.79,16058.14,16880.63,128900],["2022-12-05",17076.46,17703.12,16919.79,17389.79,215800],["2022-12-06",17311.46,17311.46,16253.97,16253.97,230600],["2022-12-07",15274.81,16293.14,15118.15,16058.14,189800],["2022-12-08",15666.48,17115.63,15666.48,16763.13,104100],["2022-12-09",16684.8,16998.13,16567.3,16880.63,65400],["2022-12-12",16802.3,17233.12,16449.8,16449.8,83200],["2022-12-13",16449.8,16606.47,16058.14,16449.8,54800],["2022-12-14",16528.13,17076.46,16528.13,16763.13,145200],["2022-12-15",16763.13,16880.63,16723.96,16723.96,56400],["2022-12-16",16684.8,16802.3,16528.13,16802.3,115500],["2022-12-19",17076.46,17468.12,16880.63,17076.46,118400],["2022-12-20",16488.97,16645.63,15979.81,16449.8,178300],["2022-12-21",16528.13,17076.46,16136.47,16528.13,202700],["2022-12-22",16802.3,16802.3,16058.14,16606.47,29500],["2022-12-23",16488.97,16763.13,16449.8,16723.96,68800],["2022-12-26",16214.8,16841.46,16175.64,16410.63,99600],["2022-12-27",16136.47,16410.63,15862.31,16410.63,68200],["2022-12-28",16371.47,16841.46,16214.8,16763.13,47400],["2022-12-29",16802.3,16998.13,16606.47,16684.8,57600],["2022-12-30",16841.46,16841.46,16645.63,16723.96,77000],["2023-01-03",17076.46,17859.78,17076.46,17859.78,173600],["2023-01-04",17859.78,18956.44,17859.78,18721.44,113600],["2023-01-05",18721.44,18799.77,17898.95,18408.11,78300],["2023-01-06",18408.11,18643.11,17938.12,17938.12,86500],["2023-01-09",17624.79,18603.94,17624.79,17781.45,26200],["2023-01-10",18329.78,18329.78,17781.45,17898.95,83800],["2023-01-11",18329.78,18408.11,17938.12,17938.12,36300],["2023-01-12",17938.12,18173.11,17898.95,17977.28,45200],["2023-01-13",17977.28,18368.94,17624.79,18290.61,31800],["2023-01-16",18290.61,18290.61,17703.12,18212.28,42900],["2023-01-17",18016.45,18447.28,18016.45,18329.78,110900],["2023-01-18",18525.61,18525.61,18094.78,18408.11,54200],["2023-01-19",18917.27,18917.27,18173.11,18760.61,74100],["2023-01-27",18956.44,19583.1,18956.44,19465.6,113500],["2023-01-30",19073.94,19465.6,18799.77,19230.6,107100],["2023-01-31",18917.27,19230.6,18682.27,19230.6,104600],["2023-02-01",19230.6,19269.77,17898.95,17898.95,255600],["2023-02-02",17938.12,18721.44,17311.46,17663.95,235100],["2023-02-03",17703.12,18016.45,17507.29,17859.78,99700],["2023-02-06",16645.63,17703.12,16645.63,17546.45,49500],["2023-02-07",17624.79,17624.79,17233.12,17233.12,51600],["2023-02-08",17233.12,17468.12,16880.63,17311.46,52400],["2023-02-09",17546.45,17585.62,17350.62,17389.79,13400],["2023-02-10",16998.13,17350.62,16841.46,17076.46,58300],["2023-02-13",16723.96,16723.96,16136.47,16332.3,46400],["2023-02-14",16684.8,17076.46,16449.8,16723.96,22400],["2023-02-15",16763.13,17389.79,16763.13,17115.63,34100],["2023-02-16",17076.46,17350.62,16919.79,17311.46,51700],["2023-02-17",17546.45,17546.45,16998.13,17272.29,24400],["2023-02-20",17389.79,17977.28,17311.46,17977.28,101200],["2023-02-21",18016.45,18094.78,17859.78,17938.12,76700],["2023-02-22",17938.12,17938.12,17468.12,17546.45,52000],["2023-02-23",17233.12,17938.12,17037.29,17938.12,70300],["2023-02-24",17938.12,17938.12,17233.12,17468.12,12600],["2023-02-27",17389.79,17468.12,16449.8,17428.96,114600],["2023-02-28",16919.79,17428.96,16919.79,17428.96,14300],["2023-03-01",17389.79,17624.79,17311.46,17624.79,66900],["2023-03-02",17233.12,17585.62,17233.12,17428.96,57500],["2023-03-03",17428.96,17742.28,17233.12,17233.12,54500],["2023-03-06",17233.12,17585.62,16058.14,17233.12,30700],["2023-03-07",17233.12,17546.45,17076.46,17507.29,20700],["2023-03-08",17507.29,17507.29,17193.96,17507.29,53500],["2023-03-09",17546.45,17546.45,17233.12,17546.45,22300],["2023-03-10",17233.12,17507.29,17233.12,17389.79,66300],["2023-03-13",17389.79,17624.79,16880.63,17311.46,46400],["2023-03-14",17233.12,17233.12,16919.79,17154.79,20900],["2023-03-15",17507.29,17624.79,17350.62,17546.45,67200],["2023-03-16",16998.13,17233.12,16998.13,17233.12,69500],["2023-03-17",17624.79,17624.79,16919.79,17468.12,15900],["2023-03-20",17428.96,17428.96,16528.13,17154.79,24300],["2023-03-21",16841.46,17115.63,16841.46,16998.13,23000],["2023-03-22",16998.13,16998.13,16645.63,16998.13,83700],["2023-03-23",16998.13,17154.79,16880.63,17037.29,8600],["2023-03-24",17193.96,17233.12,16998.13,17154.79,55700],["2023-03-27",17154.79,17233.12,16919.79,17233.12,60400],["2023-03-28",17233.12,17389.79,17154.79,17350.62,55300],["2023-03-29",17350.62,17350.62,17037.29,17037.29,30900],["2023-03-30",17076.46,17076.46,16841.46,17037.29,52600],["2023-03-31",17193.96,17624.79,17037.29,17468.12,107200],["2023-04-03",17233.12,18016.45,17233.12,17859.78,73000],["2023-04-04",17977.28,17977.28,17820.62,17859.78,83900],["2023-04-05",17703.12,17898.95,17624.79,17859.78,41200],["2023-04-06",17820.62,17938.12,17703.12,17859.78,87200],["2023-04-07",17859.78,17938.12,17703.12,17938.12,86000],["2023-04-10",17938.12,18721.44,17938.12,18486.44,116100],["2023-04-11",18447.28,18447.28,18329.78,18447.28,46200],["2023-04-12",18525.61,19034.77,18525.61,18878.1,129300],["2023-04-13",18721.44,18721.44,18251.45,18564.77,36900],["2023-04-14",18251.45,18525.61,18173.11,18251.45,78900],["2023-04-17",17977.28,18173.11,17898.95,18016.45,34700],["2023-04-18",18016.45,18486.44,17977.28,18329.78,44500],["2023-04-19",18408.11,19583.1,18408.11,19583.1,384100],["2023-04-20",19818.09,20131.42,19426.43,19700.59,163100],["2023-04-21",19700.59,19700.59,18799.77,19034.77,166000],["2023-04-24",19034.77,19191.43,18603.94,18878.1,120300],["2023-04-25",18878.1,18878.1,18525.61,18525.61,105100],["2023-04-26",18525.61,18799.77,18408.11,18799.77,80700],["2023-04-27",19034.77,19113.1,18760.61,18799.77,78400],["2023-04-28",18956.44,19857.26,18956.44,19818.09,407700],["2023-05-04",19818.09,21032.25,19818.09,20836.41,489900],["2023-05-05",21032.25,21032.25,20366.42,20679.75,254300],["2023-05-08",20718.92,21423.91,20679.75,21149.74,307100],["2023-05-09",20993.08,21306.41,20914.75,21032.25,260000],["2023-05-10",21502.24,21698.07,21149.74,21463.07,354300],["2023-05-11",21463.07,21502.24,21071.41,21306.41,223100],["2023-05-12",21306.41,21502.24,21188.91,21384.74,134200],["2023-05-15",21384.74,21463.07,20836.41,20836.41,214900],["2023-05-16",20679.75,21071.41,20679.75,20875.58,65900],["2023-05-17",20875.58,20914.75,20366.42,20366.42,130900],["2023-05-18",20405.59,20523.08,20131.42,20366.42,93800],["2023-05-19",20366.42,20758.08,20366.42,20758.08,120800],["2023-05-22",21032.25,21110.58,20758.08,20836.41,117900],["2023-05-23",20836.41,21032.25,20483.92,20483.92,101800],["2023-05-24",20836.41,20836.41,20405.59,20523.08,111700],["2023-05-25",20483.92,21384.74,20483.92,21110.58,376700],["2023-05-26",21149.74,22011.4,21149.74,22011.4,318700],["2023-05-29",22559.73,22559.73,21737.24,21776.4,236400],["2023-05-30",21854.74,21933.07,21580.57,21933.07,240400],["2023-05-31",21933.07,22677.23,21933.07,22638.06,376600],["2023-06-01",22716.39,23264.72,22520.56,22716.39,358600],["2023-06-02",22794.72,23147.22,22481.39,22951.39,264300],["2023-06-05",23108.05,23225.55,22559.73,23186.39,285900],["2023-06-06",23186.39,23186.39,22794.72,23186.39,129700],["2023-06-07",23421.38,23421.38,23108.05,23147.22,140400],["2023-06-08",23147.22,23499.72,22716.39,22794.72,260900],["2023-06-09",22920.43,22920.43,21328.15,22752.82,154200],["2023-06-12",22752.82,22920.43,22501.41,22878.53,132700],["2023-06-13",23213.74,23213.74,22627.12,22962.33,110300],["2023-06-14",22962.33,23046.14,22710.92,22752.82,64000],["2023-06-15",22627.12,22878.53,22459.51,22878.53,93300],["2023-06-16",22920.43,23046.14,22627.12,22627.12,87100],["2023-06-19",22627.12,22627.12,22208.09,22291.9,72300],["2023-06-20",22291.9,22710.92,22291.9,22710.92,141500],["2023-06-21",22794.72,22836.63,22585.21,22836.63,174200],["2023-06-22",23004.23,23171.84,22836.63,23046.14,333900],["2023-06-23",23046.14,23213.74,22794.72,22962.33,174700],["2023-06-26",22794.72,23046.14,22375.7,22710.92,212800],["2023-06-27",22710.92,22878.53,22543.31,22627.12,207700],["2023-06-28",22669.02,22752.82,22543.31,22627.12,186600],["2023-06-29",22585.21,22627.12,22250.0,22250.0,192600],["2023-06-30",22208.09,22585.21,22166.19,22291.9,115400],["2023-07-03",22543.31,22543.31,22208.09,22375.7,95100],["2023-07-04",22543.31,22543.31,22208.09,22333.8,58500],["2023-07-05",22333.8,22627.12,22291.9,22459.51,101100],["2023-07-06",22417.61,22501.41,22208.09,22375.7,104700],["2023-07-07",22040.49,23423.25,22040.49,23423.25,405100],["2023-07-10",23507.06,23716.57,23339.45,23548.96,245800],["2023-07-11",23716.57,24051.79,23213.74,23716.57,234100],["2023-07-12",23716.57,23884.18,23381.35,23548.96,131700],["2023-07-13",23800.37,23884.18,23548.96,23800.37,161400],["2023-07-14",23884.18,23967.98,23507.06,23590.86,133100],["2023-07-17",23632.77,23716.57,23548.96,23548.96,178800],["2023-07-18",23548.96,23800.37,23423.25,23548.96,226800],["2023-07-19",23465.16,24722.22,23465.16,23884.18,452800],["2023-07-20",23884.18,24261.3,23800.37,24219.39,87700],["2023-07-21",24219.39,24428.9,24135.59,24303.2,167200],["2023-07-24",24722.22,24722.22,24261.3,24303.2,286100],["2023-07-25",24219.39,24303.2,23548.96,24051.79,250500],["2023-07-26",24093.69,24219.39,23926.08,24135.59,83800],["2023-07-27",24051.79,24219.39,23800.37,23967.98,159900],["2023-07-28",23674.67,23674.67,23213.74,23381.35,764300],["2023-07-31",23465.16,23716.57,23255.65,23381.35,248600],["2023-08-01",23758.47,23884.18,23255.65,23465.16,228000],["2023-08-02",23213.74,23548.96,23213.74,23423.25,101000],["2023-08-03",23465.16,23465.16,23129.94,23171.84,127600],["2023-08-04",23171.84,23590.86,23171.84,23465.16,191800],["2023-08-07",23842.28,23842.28,22250.0,23381.35,137100],["2023-08-08",23423.25,23632.77,23213.74,23381.35,161600],["2023-08-09",23381.35,23632.77,23339.45,23465.16,161400],["2023-08-10",23548.96,23590.86,23255.65,23465.16,156800],["2023-08-11",23255.65,23423.25,22878.53,23129.94,214400],["2023-08-14",23297.55,23465.16,23297.55,23423.25,124600],["2023-08-15",23465.16,24135.59,23465.16,24051.79,427400],["2023-08-16",24093.69,24177.49,23800.37,23884.18,148700],["2023-08-17",23800.37,23967.98,23590.86,23800.37,213400],["2023-08-18",23632.77,23632.77,22208.09,22333.8,620900],["2023-08-21",21789.07,22208.09,21663.37,22082.39,188200],["2023-08-22",21956.68,22208.09,21328.15,22124.29,256800],["2023-08-23",22208.09,22459.51,22040.49,22082.39,106200],["2023-08-24",22082.39,22459.51,21914.78,22417.61,115000],["2023-08-25",22208.09,22752.82,22208.09,22752.82,88900],["2023-08-28",22962.33,22962.33,22627.12,22878.53,35100],["2023-08-29",22878.53,23213.74,22710.92,22962.33,46900],["2023-08-30",23046.14,23129.94,22710.92,22794.72,67100],["2023-08-31",22836.63,23465.16,22710.92,23213.74,152600],["2023-09-05",23548.96,23548.96,23213.74,23255.65,74100],["2023-09-06",23255.65,24261.3,23213.74,24261.3,409800],["2023-09-07",24303.2,24638.41,24009.88,24303.2,463100],["2023-09-08",24428.9,25560.26,24345.1,25392.65,484500],["2023-09-11",25895.48,25895.48,24387.0,24470.81,339400],["2023-09-12",24470.81,24889.83,24345.1,24847.92,207500],["2023-09-13",24889.83,25057.44,24345.1,24638.41,205900],["2023-09-14",24806.02,24806.02,23465.16,24051.79,282400],["2023-09-15",23967.98,24345.1,23548.96,24051.79,124500],["2023-09-18",24051.79,24303.2,23800.37,24177.49,136500],["2023-09-19",24303.2,24303.2,23465.16,23884.18,110100],["2023-09-20",23842.28,24554.61,23800.37,24554.61,185400],["2023-09-21",24554.61,25057.44,23884.18,24680.32,292200],["2023-09-22",24261.3,25811.67,23632.77,25811.67,637800],["2023-09-25",25979.28,26733.52,24806.02,25979.28,959800],["2023-09-26",25308.85,26104.99,24931.73,25979.28,557500],["2023-09-27",25560.26,26146.89,24596.51,26146.89,492100],["2023-09-28",25979.28,26398.3,25308.85,26230.69,434100],["2023-09-29",25811.67,28032.48,25811.67,28032.48,719200],["2023-10-02",28032.48,29582.86,27739.17,27739.17,440700],["2023-10-03",27739.17,27739.17,25979.28,25979.28,365400],["2023-10-04",25183.14,27236.34,25183.14,27068.73,198500],["2023-10-05",27068.73,27990.58,26482.11,27655.36,519800],["2023-10-06",27320.15,28451.5,27320.15,27655.36,342100],["2023-10-09",27613.46,27697.27,26901.13,27152.54,293200],["2023-10-10",27822.97,28074.38,27194.44,27278.24,252000],["2023-10-11",27278.24,27822.97,27068.73,27320.15,138600],["2023-10-12",27613.46,28241.99,27613.46,27822.97,413200],["2023-10-13",27655.36,28828.62,27487.76,28744.82,523200],["2023-10-16",28912.43,28954.33,28074.38,28116.29,209000],["2023-10-17",28158.19,28325.8,26188.79,26188.79,336700],["2023-10-18",26188.79,26565.91,24428.9,24806.02,611100],["2023-10-19",24806.02,25979.28,24806.02,25308.85,459200],["2023-10-20",25350.75,25895.48,24596.51,25644.06,179800],["2023-10-23",24806.02,25350.75,24554.61,25308.85,387600],["2023-10-24",25308.85,25392.65,24806.02,24973.63,170500],["2023-10-25",25308.85,25308.85,24638.41,24638.41,105300],["2023-10-26",24470.81,24470.81,22920.43,22920.43,490400],["2023-10-27",22920.43,23548.96,22627.12,23255.65,165900],["2023-10-30",23046.14,23255.65,21956.68,23129.94,164600],["2023-10-31",23088.04,23088.04,22124.29,22124.29,250100],["2023-11-01",22208.09,22375.7,21747.17,22375.7,111500],["2023-11-02",22920.43,23926.08,22417.61,23926.08,285900],["2023-11-03",23884.18,23884.18,23381.35,23716.57,134300],["2023-11-06",23548.96,24303.2,23548.96,24135.59,157700],["2023-11-07",24135.59,24470.81,23465.16,24261.3,195700],["2023-11-08",24135.59,25308.85,23967.98,25308.85,147400],["2023-11-09",25895.48,25895.48,25141.24,25392.65,93000],["2023-11-10",25225.04,25392.65,24806.02,24806.02,139400],["2023-11-13",24973.63,25057.44,24345.1,24512.71,49300],["2023-11-14",25560.26,25560.26,24387.0,25057.44,177700],["2023-11-15",25434.55,25560.26,23967.98,25057.44,176900],["2023-11-16",24764.12,25057.44,24722.22,24931.73,63900],["2023-11-17",24973.63,25769.77,24889.83,25266.95,179500],["2023-11-20",24470.81,25937.38,24470.81,25937.38,202300],["2023-11-21",26314.5,26565.91,25727.87,26146.89,239100],["2023-11-22",26021.18,26146.89,25183.14,25937.38,162600],["2023-11-23",26146.89,26482.11,25392.65,25392.65,212300],["2023-11-24",25476.46,25560.26,24764.12,25560.26,226300],["2023-11-27",25434.55,25560.26,25141.24,25141.24,65200],["2023-11-28",25141.24,25225.04,24680.32,25141.24,64500],["2023-11-29",25141.24,25350.75,24973.63,25141.24,43500],["2023-11-30",25392.65,25811.67,25141.24,25141.24,117800],["2023-12-01",25183.14,25476.46,24889.83,25392.65,115000],["2023-12-04",25560.26,25979.28,25560.26,25895.48,104900],["2023-12-05",25979.28,26146.89,25727.87,25895.48,78100],["2023-12-06",25979.28,26314.5,25769.77,26146.89,109800],["2023-12-07",26146.89,26146.89,25225.04,25644.06,187800],["2023-12-08",25225.04,25644.06,25225.04,25392.65,85300],["2023-12-11",25392.65,25727.87,25183.14,25266.95,37400],["2023-12-12",25644.06,25644.06,25225.04,25560.26,33100],["2023-12-13",25392.65,25644.06,25183.14,25183.14,304643],["2023-12-14",25183.14,25434.55,25057.44,25099.34,39800],["2023-12-15",24889.83,25602.16,24889.83,25392.65,72300],["2023-12-18",25476.46,25476.46,24973.63,24973.63,51200],["2023-12-19",24973.63,24973.63,24303.2,24764.12,84200],["2023-12-20",24554.61,24764.12,24512.71,24554.61,30100],["2023-12-21",24554.61,24806.02,24345.1,24345.1,41100],["2023-12-22",24806.02,25099.34,24387.0,24470.81,27500],["2023-12-25",24387.0,24722.22,24387.0,24638.41,19200],["2023-12-26",24722.22,25099.34,24680.32,24680.32,64500],["2023-12-27",24722.22,24806.02,24554.61,24638.41,38500],["2023-12-28",24638.41,25392.65,24596.51,25141.24,138800],["2023-12-29",25141.24,25560.26,25057.44,25392.65,43300],["2024-01-02",25392.65,25392.65,24638.41,24722.22,125700],["2024-01-03",24638.41,24722.22,24638.41,24722.22,74300],["2024-01-04",24722.22,25183.14,24722.22,24722.22,119500],["2024-01-05",25057.44,25057.44,24722.22,24806.02,157200],["2024-01-08",24847.92,25225.04,24847.92,25225.04,83000],["2024-01-09",25225.04,25853.57,25225.04,25769.77,271900],["2024-01-10",25769.77,25979.28,25308.85,25392.65,147700],["2024-01-11",25685.97,25685.97,25225.04,25350.75,63000],["2024-01-12",25350.75,25476.46,24931.73,24931.73,130700],["2024-01-15",24806.02,24973.63,24722.22,24722.22,45600],["2024-01-16",24722.22,25225.04,24638.41,25225.04,54900],["2024-01-17",25392.65,25392.65,24973.63,25057.44,47300],["2024-01-18",25434.55,26146.89,25434.55,25602.16,233700],["2024-01-19",25685.97,26272.6,25685.97,25979.28,283100],["2024-01-22",26482.11,26482.11,24722.22,26021.18,161800],["2024-01-23",25602.16,25727.87,25518.36,25685.97,93300],["2024-01-24",25937.38,25937.38,25225.04,25644.06,102700],["2024-01-25",25434.55,25853.57,25434.55,25769.77,81500],["2024-01-26",25811.67,25895.48,25560.26,25769.77,76500],["2024-01-29",25811.67,27571.56,25811.67,27571.56,560000],["2024-01-30",27613.46,28493.4,27571.56,28493.4,475300],["2024-01-31",28493.4,28493.4,27236.34,27529.66,311100],["2024-02-01",27487.76,29289.54,27487.76,28577.21,672100],["2024-02-02",28577.21,28912.43,28241.99,28577.21,178400],["2024-02-05",28577.21,29121.94,28241.99,28451.5,226900],["2024-02-06",28535.31,29750.47,28409.6,29331.45,294500],["2024-02-07",29331.45,29373.35,29080.03,29205.74,172100],["2024-02-15",29289.54,29331.45,28661.01,29080.03,248500],["2024-02-16",28870.52,30588.51,28870.52,29205.74,189200],["2024-02-19",29247.64,29247.64,28702.91,28996.23,136000],["2024-02-20",29080.03,29163.84,28661.01,28912.43,200400],["2024-02-21",28828.62,29582.86,28493.4,29582.86,342600],["2024-02-22",29959.98,29959.98,29415.25,29624.76,250000],["2024-02-23",29540.96,29666.66,28200.09,28367.7,335100],["2024-02-26",28619.11,28744.82,28074.38,28661.01,201100],["2024-02-27",29121.94,29457.15,28661.01,29331.45,272200],["2024-02-28",29666.66,29666.66,28954.33,29415.25,251500],["2024-02-29",29582.86,29792.37,28954.33,29415.25,226500],["2024-03-01",29415.25,29499.05,29038.13,29331.45,168400],["2024-03-04",29373.35,30588.51,29373.35,30001.88,436400],["2024-03-05",30001.88,30337.1,29876.17,29959.98,131500],["2024-03-06",29876.17,29876.17,29080.03,29205.74,246700],["2024-03-07",29205.74,29205.74,28786.72,28954.33,281300],["2024-03-08",28912.43,29624.76,28828.62,28996.23,230100],["2024-03-11",28996.23,29331.45,28744.82,28786.72,179600],["2024-03-12",28744.82,29918.07,28744.82,29918.07,493100],["2024-03-13",30756.12,31426.55,30211.39,31133.23,541400],["2024-03-14",31133.23,31971.28,30169.49,30756.12,304600],["2024-03-15",30337.1,31007.53,30085.68,31007.53,193000],["2024-03-18",30462.8,30965.63,28870.52,29331.45,578700],["2024-03-19",29750.47,30756.12,29750.47,30337.1,359600],["2024-03-20",30379.0,30588.51,30001.88,30253.29,148400],["2024-03-21",30337.1,30923.72,30337.1,30630.41,256400],["2024-03-22",30672.31,30965.63,30043.78,30211.39,401100],["2024-03-25",30211.39,30420.9,29331.45,29959.98,271300],["2024-03-26",29959.98,30462.8,29708.56,30379.0,202500],["2024-03-27",30714.21,30714.21,29918.07,30379.0,190200],["2024-03-28",30379.0,30839.92,30127.59,30672.31,378200],["2024-03-29",30756.12,31217.04,30169.49,30169.49,453000],["2024-04-01",30169.49,30504.7,30085.68,30253.29,228300],["2024-04-02",30253.29,30504.7,30001.88,30337.1,280400],["2024-04-03",30546.61,31258.94,30337.1,31175.14,752300],["2024-04-04",31007.53,31133.23,30630.41,31007.53,346700],["2024-04-05",30379.0,30965.63,30337.1,30462.8,338600],["2024-04-08",30379.0,30379.0,29247.64,29289.54,422500],["2024-04-09",29331.45,30001.88,29038.13,30001.88,152000],["2024-04-10",30001.88,30001.88,29331.45,29331.45,121000],["2024-04-11",28996.23,29499.05,28828.62,29331.45,126700],["2024-04-12",29499.05,29750.47,28912.43,29582.86,257300],["2024-04-15",29499.05,29499.05,27571.56,27655.36,307500],["2024-04-16",26901.13,27571.56,26733.52,27236.34,348300],["2024-04-17",27320.15,27445.85,27068.73,27110.64,109100],["2024-04-19",26733.52,27236.34,26398.3,26607.81,225900],["2024-04-22",26649.71,27152.54,26063.08,26063.08,145200],["2024-04-23",26398.3,26565.91,26021.18,26398.3,124300],["2024-04-24",26398.3,27068.73,26398.3,27068.73,107000],["2024-04-25",27068.73,27487.76,26607.81,27278.24,108200],["2024-04-26",27236.34,27278.24,26524.01,26565.91,127800],["2024-05-02",26565.91,27068.73,26565.91,26901.13,86900],["2024-05-03",27152.54,27278.24,26901.13,26943.03,62000],["2024-05-06",26901.13,28074.38,26901.13,28074.38,224200],["2024-05-07",28074.38,28870.52,27990.58,28577.21,259400],["2024-05-08",28577.21,28577.21,27906.78,28451.5,115400],["2024-05-09",28702.91,28702.91,27739.17,28200.09,103000],["2024-05-10",28493.4,28996.23,27906.78,28996.23,152600],["2024-05-13",29038.13,29080.03,28493.4,28661.01,140300],["2024-05-14",28996.23,29331.45,28661.01,29205.74,167100],["2024-05-15",29373.35,29373.35,28661.01,29121.94,91600],["2024-05-16",29205.74,30085.68,29163.84,29331.45,232200],["2024-05-17",29666.66,29959.98,29331.45,29666.66,175200],["2024-05-20",29666.66,29708.56,28996.23,29331.45,336900],["2024-05-21",29163.84,29373.35,28954.33,29247.64,168000],["2024-05-22",29289.54,29876.17,29289.54,29499.05,171100],["2024-05-23",29331.45,30337.1,29331.45,30085.68,278600],["2024-05-24",30085.68,30337.1,28409.6,28912.43,472400],["2024-05-27",28744.82,28954.33,28325.8,28493.4,319900],["2024-05-28",28870.52,29499.05,28744.82,29499.05,176600],["2024-05-29",29834.27,29834.27,28996.23,29163.84,244600],["2024-05-30",28954.33,29499.05,28954.33,29415.25,281200],["2024-05-31",29331.45,29624.76,29163.84,29457.15,71900],["2024-06-03",29457.15,30337.1,29457.15,30001.88,361800],["2024-06-04",30001.88,30127.59,29834.27,29834.27,158600],["2024-06-05",29834.27,30588.51,29666.66,29666.66,334700],["2024-06-06",29792.37,30420.9,29624.76,29750.47,160200],["2024-06-07",30169.49,30169.49,29750.47,29792.37,121800],["2024-06-10",29792.37,30169.49,29792.37,30001.88,131500],["2024-06-11",30169.49,32096.98,30085.68,32096.98,1349600],["2024-06-12",32725.51,32851.22,32096.98,32306.49,370100],["2024-06-13",32683.61,32683.61,31552.26,31845.57,444200],["2024-06-14",31845.57,31845.57,30672.31,30672.31,614800],["2024-06-17",30672.31,30714.21,30085.68,30085.68,501000],["2024-06-18",30337.1,30839.92,30169.49,30420.9,243000],["2024-06-19",30462.8,31007.53,30337.1,30588.51,207200],["2024-06-20",30672.31,30798.02,30169.49,30337.1,230500],["2024-06-21",30588.51,30588.51,30211.39,30420.9,149700],["2024-06-24",30337.1,31007.53,29834.27,30001.88,439800],["2024-06-25",30001.88,30546.61,30001.88,30504.7,150500],["2024-06-26",30253.29,31426.55,30253.29,31426.55,289200],["2024-06-27",31426.55,32180.79,31426.55,32013.18,439000],["2024-06-28",32222.69,32264.59,31007.53,31342.75,262900],["2024-07-01",31091.33,32096.98,31007.53,31845.57,212400],["2024-07-02",32138.88,32138.88,31426.55,31887.47,125600],["2024-07-03",31971.28,33102.63,31971.28,32893.12,641800],["2024-07-04",33102.63,33102.63,31929.37,32725.51,136700],["2024-07-05",32557.9,32851.22,32264.59,32725.51,135900],["2024-07-08",33186.44,34988.22,32851.22,34988.22,757000],["2024-07-09",35239.64,35826.27,34694.91,34946.32,311500],["2024-07-10",34988.22,35449.15,34024.48,34275.89,365100],["2024-07-11",34275.89,35658.66,34275.89,35113.93,346500],["2024-07-12",35449.15,35449.15,34527.3,34527.3,246600],["2024-07-15",34694.91,36831.92,34694.91,36454.8,753500],["2024-07-16",36119.58,36873.82,36035.78,36622.41,422800],["2024-07-17",36203.38,36496.7,34359.69,35197.74,496700],["2024-07-18",35197.74,36748.11,34066.38,36664.31,516400],["2024-07-19",36077.68,36622.41,35030.13,35616.76,294800],["2024-07-22",35441.3,35923.8,33774.51,34081.55,374600],["2024-07-23",34564.04,35002.67,33599.06,34564.04,281400],["2024-07-24",34037.69,34827.22,33335.88,34564.04,216500],["2024-07-25",34564.04,36801.06,34037.69,36406.29,418600],["2024-07-26",36581.74,36581.74,35792.21,36581.74,287500],["2024-07-29",37020.37,37239.69,36055.39,36844.92,161200],["2024-07-30",37151.96,37151.96,34344.73,36494.02,325100],["2024-07-31",36406.29,36406.29,34783.36,35485.17,279100],["2024-08-01",35090.4,35090.4,33028.84,33028.84,564000],["2024-08-02",32458.62,35309.71,32195.44,34081.55,379600],["2024-08-05",32546.35,34651.77,32458.62,32634.07,191900],["2024-08-06",33511.33,34037.69,32458.62,33599.06,207200],["2024-08-07",33335.88,34213.14,32941.11,34213.14,99600],["2024-08-08",33818.37,34213.14,33379.74,34213.14,158700],["2024-08-09",34213.14,34344.73,33555.19,34344.73,119200],["2024-08-12",33949.96,34564.04,33730.65,34564.04,134100],["2024-08-13",34520.18,34564.04,33774.51,34564.04,137300],["2024-08-14",34564.04,34739.5,33862.24,34564.04,95300],["2024-08-15",34169.28,34213.14,33423.61,33686.78,125500],["2024-08-16",33774.51,35002.67,31362.04,34520.18,250100],["2024-08-19",34564.04,35879.93,34476.32,34871.08,175200],["2024-08-20",34871.08,35792.21,34476.32,34914.95,209500],["2024-08-21",34914.95,35046.54,34520.18,34739.5,169100],["2024-08-22",35090.4,35090.4,34388.59,34914.95,245500],["2024-08-23",35002.67,35002.67,34432.45,34476.32,103600],["2024-08-26",34695.63,34695.63,33335.88,33774.51,189900],["2024-08-27",34081.55,34081.55,33248.15,33379.74,162700],["2024-08-28",33379.74,33862.24,33335.88,33730.65,75100],["2024-08-29",33730.65,33730.65,33248.15,33467.47,150400],["2024-08-30",33467.47,33949.96,33335.88,33335.88,74400],["2024-09-04",32809.52,33292.02,32721.8,33248.15,161700],["2024-09-05",33248.15,33248.15,32327.03,32502.48,140300],["2024-09-06",32634.07,32634.07,32063.85,32634.07,190900],["2024-09-09",32634.07,32765.66,32370.89,32634.07,49900],["2024-09-10",32634.07,32809.52,32019.99,32809.52,125500],["2024-09-11",32370.89,32677.93,31844.54,32151.58,127400],["2024-09-12",32239.3,32677.93,32019.99,32327.03,90000],["2024-09-13",32327.03,32327.03,31976.13,32239.3,101400],["2024-09-16",32107.72,32414.76,31756.81,31756.81,97900],["2024-09-17",31844.54,32414.76,31581.36,32414.76,94600],["2024-09-18",32414.76,33160.43,32019.99,32634.07,69900],["2024-09-19",32634.07,33160.43,32327.03,33072.7,164800],["2024-09-20",33248.15,33248.15,32590.21,32634.07,123100],["2024-09-23",32634.07,32634.07,32019.99,32370.89,158000],["2024-09-24",32370.89,33248.15,32283.17,33248.15,290400],["2024-09-25",33335.88,34169.28,33072.7,33379.74,237400],["2024-09-26",33774.51,33774.51,32809.52,32809.52,91400],["2024-09-27",32502.48,33335.88,32458.62,32458.62,306000],["2024-09-30",32458.62,32721.8,32063.85,32283.17,189900],["2024-10-01",32370.89,32546.35,32063.85,32107.72,211700],["2024-10-02",32019.99,32370.89,31669.09,31669.09,174700],["2024-10-03",31669.09,32019.99,31186.59,31186.59,297600],["2024-10-04",31186.59,31449.77,30791.83,30791.83,167400],["2024-10-07",30879.55,31230.46,30704.1,30835.69,62700],["2024-10-08",30835.69,31230.46,30791.83,31142.73,40500],["2024-10-09",31142.73,31800.67,31098.87,31581.36,80700],["2024-10-10",32283.17,32283.17,31844.54,32107.72,151600],["2024-10-11",32107.72,32107.72,31800.67,32019.99,27200],["2024-10-14",32502.48,32502.48,31888.4,32063.85,49800],["2024-10-15",32019.99,32151.58,31318.18,31800.67,58400],["2024-10-16",31712.95,31712.95,31405.91,31405.91,47900],["2024-10-17",31844.54,31844.54,31186.59,31537.5,10600],["2024-10-18",31274.32,32063.85,31274.32,31669.09,49300],["2024-10-21",31142.73,31581.36,30704.1,30791.83,84500],["2024-10-22",31230.46,31449.77,30791.83,31405.91,113100],["2024-10-23",31405.91,31493.63,31186.59,31493.63,46800],["2024-10-24",31493.63,32019.99,31274.32,31274.32,55900],["2024-10-25",31493.63,31493.63,31011.14,31098.87,53300],["2024-10-28",31098.87,31669.09,31098.87,31405.91,28900],["2024-10-29",31449.77,31932.26,31405.91,31932.26,82800],["2024-10-30",32239.3,32239.3,31537.5,31976.13,94400],["2024-10-31",32019.99,32019.99,31362.04,31362.04,75200],["2024-11-01",31362.04,31581.36,31230.46,31274.32,72700],["2024-11-04",30791.83,31230.46,30791.83,30835.69,68600],["2024-11-05",30835.69,31405.91,30835.69,31186.59,19800],["2024-11-06",31493.63,32941.11,31274.32,32809.52,385100],["2024-11-07",32984.98,32984.98,32151.58,32239.3,120500],["2024-11-08",32458.62,32634.07,32107.72,32458.62,130900],["2024-11-11",32458.62,33335.88,32458.62,33335.88,267700],["2024-11-12",33335.88,33335.88,32897.25,32941.11,96800],["2024-11-13",32941.11,32941.11,32283.17,32721.8,160000],["2024-11-14",32721.8,33555.19,32502.48,33160.43,357300],["2024-11-15",32941.11,33248.15,32677.93,32721.8,288500],["2024-11-18",32721.8,32721.8,31274.32,31669.09,182300],["2024-11-19",31669.09,32107.72,30309.33,30440.92,237400],["2024-11-20",30440.92,31581.36,29826.84,31362.04,280900],["2024-11-21",31581.36,31581.36,31230.46,31537.5,43500],["2024-11-22",31186.59,32019.99,31186.59,31976.13,142700],["2024-11-25",31976.13,32107.72,31888.4,32019.99,54100],["2024-11-26",32107.72,32897.25,31888.4,32809.52,206800],["2024-11-27",32721.8,32721.8,32107.72,32107.72,66300],["2024-11-28",32327.03,32458.62,31844.54,31844.54,55700],["2024-11-29",32151.58,32370.89,31669.09,31844.54,78400],["2024-12-02",31932.26,32590.21,31844.54,32590.21,157900],["2024-12-03",32590.21,32634.07,32151.58,32283.17,56900],["2024-12-04",32283.17,32283.17,31625.22,31625.22,97900],["2024-12-05",31756.81,32458.62,31581.36,32370.89,145900],["2024-12-06",32107.72,33160.43,32107.72,32809.52,234900],["2024-12-09",32897.25,32897.25,32458.62,32897.25,91500],["2024-12-10",33248.15,33248.15,32634.07,32634.07,143200],["2024-12-11",32634.07,32634.07,32019.99,32283.17,166000],["2024-12-12",32283.17,32590.21,32019.99,32370.89,97000],["2024-12-13",32370.89,32458.62,31756.81,32063.85,137500],["2024-12-16",32019.99,32063.85,31756.81,31888.4,89700],["2024-12-17",31888.4,31888.4,31581.36,31669.09,64900],["2024-12-18",31669.09,31844.54,31581.36,31844.54,96200],["2024-12-19",31581.36,31581.36,31318.18,31493.63,125700],["2024-12-20",31537.5,31976.13,31537.5,31932.26,167200],["2024-12-23",31932.26,32327.03,31888.4,32107.72,51000],["2024-12-24",32107.72,32721.8,32019.99,32721.8,244800],["2024-12-25",32897.25,32941.11,32283.17,32546.35,227500],["2024-12-26",32370.89,32502.48,31976.13,32019.99,115300],["2024-12-27",32283.17,32283.17,31625.22,31625.22,149400],["2024-12-30",31712.95,31712.95,31318.18,31318.18,155600],["2024-12-31",31581.36,31581.36,31142.73,31142.73,151900],["2025-01-02",31055.0,31318.18,31055.0,31274.32,55600],["2025-01-03",31318.18,31318.18,30791.83,31011.14,96400],["2025-01-06",30967.28,31142.73,30090.02,30265.47,129900],["2025-01-07",30265.47,30747.96,30221.61,30265.47,184300],["2025-01-08",30353.2,30440.92,30265.47,30265.47,145000],["2025-01-09",30265.47,30440.92,30221.61,30265.47,63000],["2025-01-10",30265.47,30265.47,29388.21,29607.52,150300],["2025-01-13",29607.52,29826.84,29475.94,29607.52,55400],["2025-01-14",29607.52,30046.15,29607.52,29607.52,29800],["2025-01-15",29607.52,30835.69,29607.52,30616.37,116900],["2025-01-16",30177.74,30704.1,30177.74,30353.2,23900],["2025-01-17",30353.2,30528.65,30090.02,30397.06,57300],["2025-01-20",30704.1,30835.69,30616.37,30704.1,62100],["2025-01-21",30835.69,30835.69,30704.1,30704.1,67600],["2025-01-22",30265.47,30747.96,30265.47,30353.2,47700],["2025-01-23",30704.1,30704.1,30440.92,30616.37,77300],["2025-01-24",30835.69,30835.69,30616.37,30616.37,23800],["2025-02-03",30660.24,31055.0,30528.65,30704.1,53000],["2025-02-04",30747.96,31098.87,30704.1,30967.28,72300],["2025-02-05",30967.28,31405.91,30967.28,31362.04,111600],["2025-02-06",31318.18,31449.77,31142.73,31142.73,61600],["2025-02-07",31449.77,31449.77,31098.87,31230.46,61200],["2025-02-10",30879.55,31142.73,30572.51,30791.83,125700],["2025-02-11",30528.65,30791.83,30528.65,30704.1,57200],["2025-02-12",31055.0,31055.0,30440.92,30616.37,68600],["2025-02-13",31098.87,31098.87,30747.96,30879.55,33300],["2025-02-14",30879.55,31142.73,30835.69,31142.73,54900],["2025-02-17",31142.73,31230.46,30967.28,31142.73,47200],["2025-02-18",31274.32,31449.77,31230.46,31405.91,60100],["2025-02-19",31405.91,32107.72,31230.46,32063.85,190100],["2025-02-20",31844.54,32370.89,31844.54,31932.26,113500],["2025-02-21",31669.09,32063.85,31669.09,31712.95,100000],["2025-02-24",31712.95,32195.44,31581.36,31888.4,70200],["2025-02-25",32195.44,32458.62,31932.26,32107.72,170600],["2025-02-26",32370.89,32809.52,32107.72,32414.76,200400],["2025-02-27",32458.62,32897.25,32107.72,32897.25,108000],["2025-02-28",32677.93,32809.52,32546.35,32546.35,98200],["2025-03-03",32458.62,32634.07,31932.26,32458.62,75000],["2025-03-04",32502.48,33072.7,32283.17,32414.76,125000],["2025-03-05",32414.76,32546.35,31581.36,32195.44,161800],["2025-03-06",32019.99,32327.03,31756.81,31800.67,104800],["2025-03-07",31932.26,32107.72,31581.36,31756.81,125600],["2025-03-10",32283.17,32283.17,31756.81,32063.85,96100],["2025-03-11",31669.09,32107.72,31669.09,31844.54,66600],["2025-03-12",31844.54,31844.54,31625.22,31669.09,54500],["2025-03-13",31756.81,31844.54,31581.36,31581.36,87200],["2025-03-14",31581.36,31581.36,31055.0,31186.59,88300],["2025-03-17",31186.59,31581.36,31186.59,31405.91,40700],["2025-03-18",31581.36,31669.09,31142.73,31142.73,47900],["2025-03-19",31142.73,31230.46,30440.92,30835.69,67900],["2025-03-20",30791.83,30791.83,30221.61,30265.47,174400],["2025-03-21",30221.61,30353.2,29870.7,29914.57,145400],["2025-03-24",29914.57,30353.2,29914.57,30221.61,81000],["2025-03-25",30221.61,30528.65,30177.74,30309.33,48900],["2025-03-26",30484.78,30572.51,30397.06,30397.06,33300],["2025-03-27",30440.92,30528.65,30397.06,30440.92,34800],["2025-03-28",30484.78,30572.51,30397.06,30397.06,65300],["2025-03-31",30353.2,30353.2,30046.15,30353.2,71100],["2025-04-01",30440.92,30440.92,30265.47,30265.47,23700],["2025-04-02",30309.33,30528.65,30265.47,30265.47,43700],["2025-04-03",28203.91,29739.11,28160.05,28160.05,385100],["2025-04-04",26230.07,26230.07,26230.07,26230.07,122200],["2025-04-08",24431.69,24431.69,24431.69,24431.69,41800],["2025-04-09",22764.9,22764.9,22764.9,22764.9,166300],["2025-04-10",24343.96,24343.96,24343.96,24343.96,475200],["2025-04-11",23335.12,23686.02,22677.17,23510.57,792400],["2025-04-14",24387.83,24563.28,23028.07,23422.84,591300],["2025-04-15",23291.25,23378.98,21799.91,21843.77,1050000],["2025-04-16",21799.91,21975.36,21229.69,21317.42,314900],["2025-04-17",21098.1,21931.5,21098.1,21843.77,413200],["2025-04-18",22282.4,22852.62,22282.4,22633.31,405100],["2025-04-21",22633.31,23247.39,22063.09,23203.53,307200],["2025-04-22",23466.7,23466.7,21931.5,23203.53,363100],["2025-04-23",24475.55,24475.55,23159.66,23686.02,455500],["2025-04-24",24475.55,24958.05,24168.51,24212.38,394700],["2025-04-25",24651.01,24651.01,24036.92,24212.38,175800],["2025-04-28",24387.83,24387.83,23291.25,23378.98,333600],["2025-04-29",23422.84,23598.29,23115.8,23422.84,364300],["2025-05-05",23949.2,24256.24,23686.02,24212.38,213300],["2025-05-06",24431.69,24519.42,23817.61,23817.61,363500],["2025-05-07",24124.65,24431.69,23861.47,24300.1,128000],["2025-05-08",24563.28,25484.4,24519.42,25177.36,386600],["2025-05-09",25265.09,26756.43,25265.09,25966.9,423200],["2025-05-12",26142.35,26537.11,25659.85,26054.62,317300],["2025-05-13",26361.66,26931.88,26361.66,26668.7,422500],["2025-05-14",26756.43,27019.61,25879.17,26712.57,458800],["2025-05-15",26712.57,26712.57,26054.62,26230.07,162000],["2025-05-16",26273.94,26273.94,25966.9,26054.62,214400],["2025-05-19",26010.76,26186.21,25001.91,25791.44,177600],["2025-05-20",25966.9,25966.9,25528.27,25791.44,114800],["2025-05-21",25879.17,26580.98,25396.68,26580.98,307000],["2025-05-22",26580.98,26668.7,25966.9,26010.76,122000],["2025-05-23",26010.76,26756.43,25528.27,26230.07,220700],["2025-05-26",26230.07,27589.83,25615.99,27589.83,437200],["2025-05-27",27721.42,27896.87,26800.29,27633.69,252500],["2025-05-28",27633.69,27940.73,27195.06,27238.92,217500],["2025-05-29",27545.96,28072.32,27502.1,27502.1,238400],["2025-05-30",27545.96,27896.87,26844.16,27019.61,211300],["2025-06-02",27019.61,27502.1,27019.61,27195.06,169700],["2025-06-03",27502.1,27721.42,27238.92,27458.24,152200],["2025-06-04",27633.69,27633.69,27195.06,27589.83,154000],["2025-06-05",27589.83,27853.0,27458.24,27589.83,127600],["2025-06-06",27589.83,27589.83,27107.33,27107.33,215200],["2025-06-09",27282.79,27282.79,26624.84,26624.84,170400],["2025-06-10",26493.25,27151.2,26405.53,26493.25,191500],["2025-06-11",26712.57,26931.88,26624.84,26668.7,65700],["2025-06-12",27107.33,27370.51,26931.88,27195.06,187300],["2025-06-13",26975.74,27019.61,26493.25,26844.16,249300],["2025-06-16",26844.16,27282.79,26844.16,27282.79,105900],["2025-06-17",27282.79,27853.0,27282.79,27502.1,140800],["2025-06-18",27502.1,27502.1,26756.43,27326.65,119400],["2025-06-19",27195.06,27370.51,26888.02,27195.06,78400],["2025-06-20",27151.2,27151.2,26800.29,26844.16,86100],["2025-06-23",26888.02,27633.69,26668.7,27545.96,176400],["2025-06-24",27545.96,27984.59,27282.79,27633.69,235900],["2025-06-25",27809.14,28861.85,27633.69,28817.99,516200],["2025-06-26",28730.26,28817.99,28247.77,28335.5,214600],["2025-06-27",28335.5,28510.95,28028.46,28160.05,162200],["2025-06-30",28160.05,28510.95,28028.46,28291.63,100400],["2025-07-01",28203.91,30002.29,28160.05,29212.76,483500],["2025-07-02",29212.76,29870.7,29037.31,29739.11,322700],["2025-07-03",29475.94,29475.94,27677.55,27896.87,648600],["2025-07-04",27896.87,28423.22,27853.0,27984.59,330700],["2025-07-07",28116.18,28554.81,28116.18,28510.95,95100],["2025-07-08",29125.03,29388.21,28817.99,29344.35,297800],["2025-07-09",29344.35,29344.35,28993.44,29037.31,156800],["2025-07-10",29081.17,29344.35,28993.44,29037.31,90300],["2025-07-11",29037.31,29037.31,28510.95,28686.4,119400],["2025-07-14",28686.4,29388.21,28423.22,29125.03,184300],["2025-07-15",29826.84,30002.29,29256.62,29958.43,459800],["2025-07-16",30002.29,30353.2,29958.43,29958.43,180400],["2025-07-17",30221.61,30265.47,29914.57,29914.57,432200],["2025-07-18",30221.61,30616.37,30090.02,30309.33,266200],["2025-07-21",31756.81,32019.99,31186.59,31493.63,725700],["2025-07-22",31449.77,31712.95,31098.87,31493.63,293100],["2025-07-23",31669.09,31669.09,31098.87,31493.63,392200],["2025-07-24",31581.36,31712.95,31318.18,31318.18,449300],["2025-07-25",31225.52,31735.14,30854.9,30901.22,273100],["2025-07-28",31271.85,31271.85,30715.91,30901.22,430100],["2025-07-29",30947.55,30947.55,29418.71,29418.71,437100],["2025-07-30",29279.72,29974.65,29001.75,29465.03,449600],["2025-07-31",29928.32,31040.21,29743.01,29835.66,513900],["2025-08-01",30113.64,30391.61,29789.34,29789.34,178000],["2025-08-04",29743.01,30345.28,29743.01,29928.32,113600],["2025-08-05",30067.31,30576.92,29279.72,29650.35,287200],["2025-08-06",29743.01,30298.95,29696.68,30298.95,107300],["2025-08-07",30808.57,31225.52,30623.25,30901.22,329200],["2025-08-08",30947.55,30947.55,30113.64,30576.92,222000],["2025-08-11",30762.24,31364.51,30762.24,30901.22,314300],["2025-08-12",31086.54,31271.85,30484.27,30901.22,241800],["2025-08-13",31225.52,31827.8,30947.55,31271.85,447400],["2025-08-14",31271.85,31364.51,30947.55,31040.21,266800],["2025-08-15",31086.54,31086.54,30484.27,30576.92,432000],["2025-08-18",30484.27,30762.24,30298.95,30576.92,301100],["2025-08-19",30762.24,30808.57,30530.59,30715.91,354700],["2025-08-20",30762.24,32337.41,30762.24,31410.84,945200],["2025-08-21",31920.45,32059.44,31225.52,31225.52,470900],["2025-08-22",30993.88,31179.2,29465.03,29465.03,680900],["2025-08-25",29557.69,29743.01,28631.12,28631.12,520600],["2025-08-26",28723.78,29187.06,28492.13,29187.06,417800],["2025-08-27",29465.03,29465.03,28723.78,29187.06,197800],["2025-08-28",29187.06,29233.39,29001.75,29233.39,195000],["2025-08-29",29511.36,29511.36,28770.1,28816.43,319000],["2025-09-03",29187.06,29187.06,28816.43,28862.76,251800],["2025-09-04",28909.09,29650.35,28909.09,29465.03,237500],["2025-09-05",29650.35,30298.95,29650.35,29743.01,459400],["2025-09-08",29557.69,29650.35,29094.41,29279.72,236300],["2025-09-09",29279.72,29326.05,29048.08,29187.06,128300],["2025-09-10",29326.05,29372.38,29187.06,29279.72,87300],["2025-09-11",29279.72,29279.72,28723.78,29233.39,69700],["2025-09-12",29418.71,29789.34,29418.71,29511.36,134800],["2025-09-15",29835.66,30206.29,29743.01,30020.98,213800],["2025-09-16",30206.29,30206.29,29789.34,29928.32,182200],["2025-09-17",29881.99,30067.31,29650.35,29650.35,81500],["2025-09-18",29835.66,29835.66,29187.06,29465.03,81500],["2025-09-19",29465.03,29465.03,29326.05,29372.38,38100],["2025-09-22",29372.38,29465.03,28909.09,29048.08,87100],["2025-09-23",29094.41,29557.69,29094.41,29187.06,46600],["2025-09-24",29279.72,29418.71,29048.08,29418.71,40300],["2025-09-25",29465.03,29743.01,29233.39,29465.03,121300],["2025-09-26",29557.69,29604.02,29233.39,29279.72,99800],["2025-09-29",29279.72,29279.72,28909.09,28955.42,90100],["2025-09-30",28955.42,28955.42,28167.83,28399.48,218700],["2025-10-01",28399.48,28631.12,28399.48,28492.13,40900],["2025-10-02",28538.46,28631.12,28353.15,28538.46,45100],["2025-10-03",28399.48,28492.13,28121.5,28121.5,68400],["2025-10-06",28121.5,28445.8,27936.19,28445.8,121500],["2025-10-07",28445.8,28445.8,27936.19,28075.17,152000],["2025-10-08",28445.8,28445.8,27797.2,27797.2,128100],["2025-10-09",27797.2,28214.16,27055.94,27843.53,253300],["2025-10-10",27889.86,28167.83,27889.86,28121.5,32600],["2025-10-13",27982.52,28492.13,26870.63,28075.17,112700],["2025-10-14",27982.52,28260.49,27148.6,27982.52,228900],["2025-10-15",28121.5,28121.5,27704.55,27704.55,73300],["2025-10-16",27750.87,27982.52,27426.57,27426.57,68400],["2025-10-17",27472.9,27704.55,27472.9,27472.9,55300],["2025-10-20",27611.89,27889.86,26685.31,26777.97,116000],["2025-10-21",26500.0,27287.59,26500.0,27241.26,181300],["2025-10-22",27287.59,27611.89,27194.93,27241.26,91400],["2025-10-23",27333.92,27565.56,27241.26,27287.59,25900],["2025-10-24",27287.59,27333.92,27009.62,27287.59,53500],["2025-10-27",27611.89,28214.16,27611.89,27797.2,88000],["2025-10-28",27797.2,27982.52,27658.22,27982.52,67100],["2025-10-29",28028.85,28399.48,27982.52,28306.82,114700],["2025-10-30",28214.16,28306.82,27843.53,27936.19,99000],["2025-10-31",27982.52,28260.49,27843.53,27889.86,107600],["2025-11-03",28214.16,28260.49,27889.86,27936.19,96100],["2025-11-04",28028.85,28075.17,27333.92,28075.17,203200],["2025-11-05",27936.19,28028.85,27565.56,27658.22,125800],["2025-11-06",28167.83,28167.83,27750.87,27843.53,98600],["2025-11-07",27889.86,27889.86,27611.89,27658.22,119000],["2025-11-10",27797.2,27797.2,27704.55,27750.87,73300],["2025-11-11",27843.53,27982.52,27750.87,27982.52,213700],["2025-11-12",28121.5,28214.16,28075.17,28167.83,72600],["2025-11-13",28167.83,28909.09,28167.83,28631.12,208000],["2025-11-14",28399.48,28631.12,28399.48,28538.46,40800],["2025-11-17",28445.8,29418.71,28445.8,29048.08,228500],["2025-11-18",29094.41,29140.73,28584.79,28723.78,211500],["2025-11-19",28723.78,28723.78,28167.83,28399.48,163200],["2025-11-20",28631.12,28631.12,28121.5,28399.48,55000],["2025-11-21",27889.86,28306.82,27889.86,28121.5,141000],["2025-11-24",28167.83,28167.83,27704.55,27797.2,98400],["2025-11-25",27797.2,27797.2,27380.24,27426.57,106200],["2025-11-26",27519.23,27611.89,27472.9,27565.56,34000],["2025-11-27",27565.56,27704.55,27519.23,27519.23,60700],["2025-11-28",27241.26,27519.23,27241.26,27380.24,69300],["2025-12-01",27472.9,27611.89,27426.57,27426.57,101400],["2025-12-02",27472.9,27472.9,27102.27,27287.59,133700],["2025-12-03",27333.92,27472.9,27287.59,27426.57,53400],["2025-12-04",27658.22,27658.22,27472.9,27565.56,80400],["2025-12-05",27472.9,27750.87,27380.24,27380.24,56600],["2025-12-08",27380.24,27380.24,27055.94,27102.27,132400],["2025-12-09",27102.27,27102.27,26824.3,26870.63,120500],["2025-12-10",26870.63,27009.62,26824.3,26870.63,31700],["2025-12-11",26963.29,27009.62,26777.97,26963.29,74700],["2025-12-12",26963.29,27009.62,26592.66,26592.66,62300],["2025-12-15",26546.33,26870.63,26546.33,26546.33,22200],["2025-12-16",26546.33,27055.94,26314.69,27055.94,75100],["2025-12-17",26777.97,27055.94,26546.33,26870.63,11500],["2025-12-18",26870.63,26963.29,26685.31,26685.31,6500],["2025-12-19",26685.31,26824.3,26592.66,26824.3,16300],["2025-12-22",27148.6,27148.6,26824.3,26916.96,27600],["2025-12-23",26870.63,26963.29,26824.3,26870.63,40900],["2025-12-24",26777.97,26870.63,26685.31,26777.97,27000],["2025-12-25",26824.3,26870.63,26638.99,26731.64,39300],["2025-12-26",26777.97,26777.97,26129.37,26592.66,116600],["2025-12-29",26592.66,26777.97,26592.66,26731.64,35500],["2025-12-30",26731.64,26916.96,26731.64,26870.63,31400],["2025-12-31",26870.63,26916.96,26407.34,26731.64,35600],["2026-01-05",26870.63,26870.63,26592.66,26592.66,22400],["2026-01-06",26592.66,26870.63,26592.66,26731.64,43500],["2026-01-07",26731.64,27148.6,26685.31,27102.27,156800],["2026-01-08",27102.27,27287.59,26916.96,27148.6,44500],["2026-01-09",27148.6,27611.89,26963.29,27102.27,112100],["2026-01-12",27287.59,27519.23,27102.27,27472.9,170500],["2026-01-13",27611.89,27611.89,27102.27,27426.57,114900],["2026-01-14",27519.23,28260.49,27472.9,27889.86,175300],["2026-01-15",28167.83,28538.46,28167.83,28492.13,236200],["2026-01-16",28538.46,28677.45,27982.52,28121.5,128100],["2026-01-19",28445.8,29187.06,28260.49,28631.12,323000],["2026-01-20",28723.78,29001.75,28260.49,28306.82,155200],["2026-01-21",28353.15,28353.15,27611.89,27750.87,148800],["2026-01-22",28260.49,28260.49,27611.89,27797.2,157600],["2026-01-23",27843.53,28214.16,27333.92,27565.56,184400],["2026-01-26",27519.23,27519.23,26685.31,26777.97,180700],["2026-01-27",26777.97,26870.63,26592.66,26777.97,139600],["2026-01-28",26777.97,26824.3,26685.31,26731.64,79500],["2026-01-29",26685.31,26870.63,26638.99,26870.63,103100],["2026-01-30",26870.63,27380.24,26870.63,27055.94,60500],["2026-02-02",27241.26,27241.26,26638.99,26777.97,129400],["2026-02-03",27055.94,28167.83,27009.62,28028.85,296700],["2026-02-04",28167.83,28167.83,27565.56,27565.56,317900],["2026-02-05",27982.52,27982.52,27426.57,27426.57,325000],["2026-02-06",27333.92,27333.92,26916.96,27148.6,111500],["2026-02-09",27102.27,27241.26,27102.27,27102.27,40100],["2026-02-10",27194.93,27333.92,26870.63,26916.96,54000],["2026-02-11",26963.29,27194.93,26916.96,26963.29,40600],["2026-02-12",26963.29,27194.93,26963.29,27009.62,36300],["2026-02-13",27055.94,27102.27,26963.29,27055.94,27400],["2026-02-23",27426.57,27797.2,27380.24,27750.87,114700],["2026-02-24",27889.86,27889.86,27519.23,27704.55,124100],["2026-02-25",27889.86,28121.5,27333.92,27750.87,381700],["2026-02-26",27797.2,27797.2,27426.57,27426.57,85700],["2026-02-27",27565.56,27565.56,27333.92,27426.57,104400],["2026-03-02",26500.0,27380.24,26500.0,27055.94,235000],["2026-03-03",27055.94,27333.92,26870.63,26870.63,124900],["2026-03-04",26870.63,27055.94,26361.01,27009.62,153800],["2026-03-05",27009.62,27148.6,27009.62,27055.94,24000],["2026-03-06",26824.3,26870.63,26592.66,26685.31,103600],["2026-03-09",25527.1,26129.37,24832.17,24832.17,298800],["2026-03-10",25897.73,25944.06,25110.14,25944.06,98200],["2026-03-11",25480.77,26407.34,25480.77,26314.69,76600],["2026-03-12",26129.37,26314.69,26036.71,26268.36,44200],["2026-03-13",25990.38,26314.69,25990.38,26222.03,68400],["2026-03-16",26314.69,26314.69,25990.38,26129.37,85800],["2026-03-17",26129.37,26361.01,26083.04,26175.7,40000],["2026-03-18",26175.7,26314.69,26036.71,26129.37,32500],["2026-03-19",26036.71,26129.37,24832.17,24832.17,38500],["2026-03-20",25897.73,26083.04,25434.44,25573.43,73700],["2026-03-23",25156.47,25480.77,24832.17,25110.14,62400],["2026-03-24",25897.73,25990.38,25527.1,25897.73,65700],["2026-03-25",25851.4,26129.37,25851.4,26083.04,88800],["2026-03-26",25944.06,26592.66,25944.06,26083.04,30800],["2026-03-27",26083.04,26268.36,26036.71,26222.03,105300],["2026-03-30",25944.06,26222.03,25666.08,26222.03,66600],["2026-03-31",26222.03,26407.34,26175.7,26175.7,49000],["2026-04-01",26314.69,26453.67,26175.7,26314.69,116200],["2026-04-02",26592.66,26592.66,26175.7,26175.7,35800],["2026-04-03",26083.04,26129.37,25944.06,25990.38,50700],["2026-04-06",25990.38,26222.03,25805.07,25851.4,19800],["2026-04-07",25805.07,26222.03,25805.07,25851.4,82800],["2026-04-08",26500.0,26685.31,26222.03,26314.69,83400],["2026-04-09",26453.67,26453.67,26222.03,26268.36,109000],["2026-04-10",26268.36,26546.33,26268.36,26268.36,70000],["2026-04-13",26222.03,26453.67,25944.06,25990.38,166100],["2026-04-14",26036.71,26222.03,25990.38,26129.37,87100],["2026-04-15",26129.37,26407.34,26083.04,26314.69,105600],["2026-04-16",26314.69,26407.34,26036.71,26361.01,32800],["2026-04-17",26083.04,26407.34,26083.04,26361.01,39500],["2026-04-20",26129.37,26314.69,26129.37,26314.69,25800],["2026-04-21",26592.66,26685.31,26314.69,26314.69,134600],["2026-04-22",26592.66,26592.66,26314.69,26314.69,73100],["2026-04-23",26546.33,26592.66,26036.71,26129.37,76600],["2026-04-24",26129.37,26592.66,26083.04,26407.34,39100],["2026-04-28",26592.66,26592.66,26129.37,26129.37,81800],["2026-04-29",26129.37,26361.01,26129.37,26361.01,22300],["2026-05-04",26407.34,26500.0,26175.7,26175.7,66600],["2026-05-05",26222.03,26268.36,26036.71,26268.36,46900],["2026-05-06",26268.36,26407.34,26175.7,26407.34,75500],["2026-05-07",26361.01,26407.34,26129.37,26175.7,110800],["2026-05-08",26175.7,26175.7,25944.06,25990.38,91100],["2026-05-11",25990.38,26222.03,25944.06,25944.06,142700],["2026-05-12",25944.06,26036.71,25897.73,25897.73,100400],["2026-05-13",25897.73,25990.38,25712.41,25944.06,99900],["2026-05-14",25944.06,25990.38,25758.74,25944.06,67100],["2026-05-15",25944.06,25990.38,25666.08,25758.74,89300],["2026-05-18",25712.41,25851.4,25712.41,25758.74,53700],["2026-05-19",25758.74,25851.4,25619.76,25619.76,86400],["2026-05-20",25619.76,25619.76,25249.13,25388.11,114700],["2026-05-21",25712.41,25712.41,25295.45,25388.11,77400],["2026-05-22",25388.11,25573.43,25202.8,25295.45,83300],["2026-05-25",25249.13,25527.1,25017.48,25295.45,88200],["2026-05-26",25249.13,25527.1,25063.81,25388.11,117700],["2026-05-27",25388.11,25388.11,25156.47,25249.13,105900],["2026-05-28",25249.13,25249.13,25017.48,25063.81,117300],["2026-05-29",25063.81,25573.43,25063.81,25527.1,51800],["2026-06-01",25527.1,25666.08,25527.1,25573.43,43600],["2026-06-02",25712.41,26129.37,25480.77,26083.04,161700],["2026-06-03",26129.37,26222.03,25619.76,25990.38,79200],["2026-06-04",25990.38,26036.71,25944.06,25990.38,11700],["2026-06-05",25990.38,26129.37,25990.38,25990.38,27900],["2026-06-08",26129.37,26129.37,25573.43,25758.74,102300],["2026-06-09",25944.06,25990.38,25666.08,25712.41,21400],["2026-06-10",25758.74,26175.7,25758.74,25990.38,74100],["2026-06-11",25990.38,26083.04,25851.4,26083.04,27100],["2026-06-12",26083.04,26314.69,26036.71,26175.7,40300],["2026-06-15",26453.67,26453.67,26222.03,26314.69,36900],["2026-06-16",26314.69,26314.69,26129.37,26314.69,11500],["2026-06-17",26407.34,26407.34,26175.7,26175.7,27900],["2026-06-18",26175.7,26268.36,25990.38,26175.7,18900],["2026-06-19",26222.03,26222.03,26083.04,26175.7,28100],["2026-06-22",25851.4,26175.7,25758.74,25758.74,25000],["2026-06-23",25758.74,25944.06,25758.74,25944.06,57600],["2026-06-24",25805.07,25944.06,25805.07,25851.4,17000],["2026-06-25",25851.4,26129.37,25758.74,25805.07,32800],["2026-06-26",25758.74,25990.38,25712.41,25851.4,24600],["2026-06-29",25758.74,25944.06,25758.74,25897.73,16400],["2026-06-30",26036.71,26036.71,25897.73,26036.71,6200],["2026-07-01",26129.37,26592.66,26129.37,26592.66,195200],["2026-07-02",26592.66,27055.94,26592.66,26870.63,63700],["2026-07-03",27055.94,27055.94,26500.0,26592.66,54900],["2026-07-06",26592.66,26916.96,26314.69,26592.66,78300],["2026-07-07",26685.31,26685.31,26407.34,26546.33,23300],["2026-07-08",26685.31,26777.97,26592.66,26638.99,25700],["2026-07-09",26638.99,26963.29,26500.0,26870.63,238400],["2026-07-10",26870.63,27287.59,26777.97,26777.97,25500],["2026-07-13",27009.62,27009.62,26407.34,26685.31,84500],["2026-07-14",26685.31,26685.31,26036.71,26685.31,85100],["2026-07-15",26685.31,26685.31,26129.37,26453.67,66400],["2026-07-16",26407.34,26407.34,25758.74,26129.37,68700],["2026-07-17",25990.38,26268.36,25944.06,26083.04,51000],["2026-07-20",25944.06,25990.38,24646.85,25666.08,52800],["2026-07-21",25480.77,25944.06,25480.77,25666.08,35700],["2026-07-22",25573.43,25712.41,25017.48,25388.11,72700],["2026-07-23",25295.45,25619.76,25202.8,25480.77,127600],["2026-07-24",25388.11,25619.76,25388.11,25619.76,41800],["2026-07-27",25666.08,25712.41,25249.13,25249.13,49600],["2026-07-28",25295.45,25434.44,25156.47,25434.44,49900],["2026-07-29",25480.77,25666.08,25388.11,25434.44,56000],["2026-07-30",25341.78,25758.74,25110.14,25573.43,118800],["2026-07-31",25897.73,25897.73,25017.48,25388.11,30900],["2026-08-03",25202.8,25805.07,25063.81,25527.1,86900],["2026-08-04",25480.77,25712.41,25480.77,25480.77,68000],["2026-08-05",25527.1,25666.08,25480.77,25619.76,135900],["2026-08-06",25527.1,25666.08,25434.44,25434.44,75800],["2026-08-07",25480.77,26268.36,25434.44,25944.06,278900],["2026-08-10",26268.36,27287.59,25990.38,26870.63,288800],["2026-08-11",27102.27,27102.27,26407.34,26870.63,237500],["2026-08-12",26916.96,26916.96,26314.69,26731.64,94400],["2026-08-13",26500.0,27055.94,26500.0,26685.31,102900],["2026-08-14",26916.96,26916.96,26361.01,26407.34,84000],["2026-08-17",26500.0,26592.66,26361.01,26453.67,113800],["2026-08-18",26546.33,26638.99,26175.7,26500.0,139300],["2026-08-19",26500.0,26500.0,25800.0,26250.0,112200],["2026-08-20",26300.0,26300.0,25500.0,25950.0,62600],["2026-08-21",25900.0,26000.0,25800.0,25850.0,48100],["2026-08-24",26150.0,26150.0,25750.0,25900.0,182100],["2026-08-25",25700.0,25950.0,25700.0,25900.0,106500],["2026-08-26",25800.0,26000.0,25800.0,26000.0,79200],["2026-08-27",25900.0,26200.0,25700.0,26200.0,135000],["2026-08-28",26150.0,26300.0,25850.0,26000.0,77100],["2026-09-03",26100.0,26100.0,25900.0,26000.0,40000],["2026-09-04",25900.0,26300.0,25400.0,26200.0,141800],["2026-09-07",26500.0,26500.0,26100.0,26100.0,25900],["2026-09-08",26350.0,26550.0,26100.0,26500.0,147700],["2026-09-09",26500.0,26700.0,26450.0,26600.0,72200],["2026-09-10",26600.0,26900.0,26450.0,26900.0,64600],["2026-09-11",27000.0,27000.0,26750.0,26750.0,73900],["2026-09-14",26900.0,26900.0,26600.0,26600.0,26900],["2026-09-15",26600.0,26800.0,26150.0,26650.0,54200],["2026-09-16",26900.0,26900.0,26600.0,26750.0,68800],["2026-09-17",27000.0,27000.0,26100.0,26800.0,24500],["2026-09-18",26800.0,27050.0,26600.0,26800.0,43900],["2026-09-21",26950.0,26950.0,26500.0,26800.0,24500],["2026-09-22",27000.0,27000.0,26650.0,26650.0,30300],["2026-09-23",26800.0,27200.0,26600.0,27200.0,79000],["2026-09-24",27200.0,27400.0,27000.0,27200.0,60600],["2026-09-25",27200.0,27350.0,27000.0,27250.0,42600],["2026-09-28",26950.0,27250.0,26600.0,26600.0,25300],["2026-09-29",26600.0,27000.0,26400.0,26600.0,38300],["2026-09-30",26550.0,26750.0,26000.0,26650.0,28100],["2026-10-01",26650.0,26750.0,26300.0,26450.0,24900],["2026-10-02",26250.0,26550.0,26250.0,26400.0,24200]]}