{"sym":"PET","index":false,"bars":[["2007-09-12",4957.5,4957.5,4957.5,4957.5,173790],["2007-09-13",4743.81,4743.81,4743.81,4743.81,132500],["2007-09-14",4530.12,4957.5,4530.12,4786.55,553000],["2007-09-17",4786.55,5000.23,4701.07,5000.23,240970],["2007-09-18",5213.92,5213.92,5213.92,5213.92,98150],["2007-09-19",5470.34,5470.34,5470.34,5470.34,105430],["2007-09-20",5726.76,5726.76,5213.92,5726.76,528880],["2007-09-21",5983.18,5983.18,5769.5,5897.71,527340],["2007-09-24",6154.13,6154.13,6154.13,6154.13,174860],["2007-09-25",6453.29,6453.29,6453.29,6453.29,37000],["2007-09-26",6752.45,6752.45,6752.45,6752.45,69310],["2007-09-27",7051.61,7051.61,6795.19,7051.61,501310],["2007-09-28",7393.51,7393.51,7350.77,7393.51,388840],["2007-10-01",7735.4,7735.4,7735.4,7735.4,65030],["2007-10-02",8120.04,8120.04,8120.04,8120.04,135070],["2007-10-03",8504.67,8504.67,8461.93,8504.67,546350],["2007-10-04",8889.3,8889.3,8547.41,8889.3,533540],["2007-10-05",8547.41,8632.88,8461.93,8461.93,509350],["2007-10-08",8077.3,8077.3,8077.3,8077.3,214570],["2007-10-09",7692.66,7692.66,7692.66,7692.66,212720],["2007-10-10",8077.3,8077.3,8077.3,8077.3,574780],["2007-10-11",8461.93,8461.93,8376.46,8461.93,612830],["2007-10-12",8461.93,8504.67,8248.25,8376.46,400250],["2007-10-15",8248.25,8376.46,8248.25,8290.98,269350],["2007-10-16",8205.51,8248.25,8077.3,8077.3,277150],["2007-10-17",8077.3,8290.98,8077.3,8205.51,212740],["2007-10-18",8205.51,8290.98,8120.04,8205.51,259550],["2007-10-19",8205.51,8205.51,8120.04,8162.77,193120],["2007-10-22",8120.04,8162.77,8034.56,8120.04,236790],["2007-10-23",8120.04,8120.04,8034.56,8120.04,247940],["2007-10-24",8205.51,8461.93,8162.77,8461.93,415990],["2007-10-25",8461.93,8461.93,8205.51,8205.51,293220],["2007-10-26",8162.77,8205.51,8120.04,8205.51,453200],["2007-10-29",8574.72,8574.72,8574.72,8574.72,125580],["2007-10-30",8944.32,8944.32,8944.32,8944.32,60430],["2007-10-31",9387.84,9387.84,9387.84,9387.84,43830],["2007-11-01",9831.36,9831.36,9831.36,9831.36,108260],["2007-11-02",10274.88,10274.88,9831.36,9905.28,1058540],["2007-11-05",9461.76,9461.76,9461.76,9461.76,220840],["2007-11-06",9018.24,9018.24,9018.24,9018.24,264220],["2007-11-07",9166.08,9461.76,9166.08,9313.92,277120],["2007-11-08",9313.92,9387.84,9092.16,9092.16,147460],["2007-11-09",9092.16,9166.08,9018.24,9092.16,200910],["2007-11-12",9092.16,9092.16,9018.24,9018.24,178940],["2007-11-13",8870.4,8944.32,8648.64,8648.64,260650],["2007-11-14",8722.56,9018.24,8722.56,9018.24,151230],["2007-11-15",9092.16,9092.16,9018.24,9092.16,287090],["2007-11-16",8870.4,9018.24,8796.48,8870.4,107130],["2007-11-19",8870.4,8870.4,8722.56,8722.56,84470],["2007-11-20",8648.64,8722.56,8648.64,8648.64,56680],["2007-11-21",8352.96,8574.72,8352.96,8574.72,67800],["2007-11-22",8574.72,8722.56,8574.72,8648.64,79040],["2007-11-23",8648.64,8722.56,8574.72,8574.72,70810],["2007-11-26",8500.8,8648.64,8426.88,8426.88,172120],["2007-11-27",8722.56,8722.56,8426.88,8426.88,101790],["2007-11-28",8574.72,8574.72,8426.88,8500.8,26490],["2007-11-29",8426.88,8500.8,8352.96,8426.88,102900],["2007-11-30",8426.88,8426.88,8279.04,8279.04,43860],["2007-12-03",8205.12,8426.88,8205.12,8279.04,75850],["2007-12-04",8352.96,8426.88,8279.04,8279.04,65630],["2007-12-05",8279.04,8279.04,8205.12,8205.12,42540],["2007-12-06",8131.2,8205.12,8131.2,8131.2,64950],["2007-12-07",7983.36,8057.28,7909.44,7983.36,59100],["2007-12-10",7909.44,7909.44,7687.68,7687.68,47450],["2007-12-11",7539.84,7539.84,7392.0,7465.92,60240],["2007-12-12",7392.0,7539.84,7244.16,7539.84,65370],["2007-12-13",7539.84,7539.84,7392.0,7392.0,37030],["2007-12-14",7392.0,7392.0,7318.08,7362.43,27100],["2007-12-17",7465.92,7465.92,7244.16,7244.16,51190],["2007-12-18",7244.16,7539.84,7244.16,7539.84,93230],["2007-12-19",7909.44,7909.44,7687.68,7909.44,68840],["2007-12-20",8279.04,8279.04,7909.44,7983.36,173970],["2007-12-21",7983.36,8205.12,7835.52,8205.12,108830],["2007-12-24",8205.12,8352.96,8131.2,8279.04,122980],["2007-12-25",8279.04,8352.96,8205.12,8352.96,119800],["2007-12-26",8352.96,8426.88,8205.12,8352.96,88500],["2007-12-27",8279.04,8279.04,8205.12,8205.12,44140],["2007-12-28",8057.28,8205.12,8057.28,8131.2,25760],["2008-01-02",8205.12,8205.12,7983.36,8057.28,26870],["2008-01-03",7909.44,7909.44,7761.6,7761.6,34820],["2008-01-04",7761.6,7835.52,7687.68,7687.68,48080],["2008-01-07",7539.84,7539.84,7392.0,7392.0,55460],["2008-01-08",7392.0,7687.68,7392.0,7539.84,69810],["2008-01-09",7539.84,7687.68,7392.0,7392.0,61300],["2008-01-10",7096.32,7170.24,7037.18,7096.32,87250],["2008-01-11",7096.32,7318.08,7096.32,7244.16,49080],["2008-01-14",7170.24,7170.24,6889.34,6889.34,49640],["2008-01-15",6549.31,6578.88,6549.31,6549.31,87280],["2008-01-16",6874.56,6874.56,6800.64,6874.56,55980],["2008-01-17",7214.59,7214.59,6874.56,6948.48,146560],["2008-01-18",7022.4,7170.24,6948.48,7170.24,63630],["2008-01-21",7096.32,7096.32,6948.48,7096.32,30670],["2008-01-22",6800.64,6874.56,6771.07,6800.64,60230],["2008-01-23",6460.61,6504.96,6460.61,6460.61,70580],["2008-01-24",6504.96,6652.8,6164.93,6164.93,80360],["2008-01-25",5913.6,6135.36,5913.6,6061.44,76600],["2008-01-28",5765.76,5839.68,5765.76,5765.76,178810],["2008-01-29",5691.84,6046.65,5691.84,6046.65,132740],["2008-01-30",6342.33,6342.33,6342.33,6342.33,35720],["2008-01-31",6652.8,6652.8,6283.2,6652.8,412800],["2008-02-01",6948.48,6978.05,6800.64,6978.05,241750],["2008-02-12",7244.16,7244.16,6800.64,7096.32,177260],["2008-02-13",6948.48,6948.48,6741.5,6741.5,149950],["2008-02-14",6948.48,6948.48,6771.07,6771.07,126030],["2008-02-15",6652.8,6682.37,6549.31,6578.88,99830],["2008-02-18",6253.63,6357.12,6253.63,6253.63,163280],["2008-02-19",6135.36,6357.12,6076.22,6283.2,145480],["2008-02-20",5972.73,6283.2,5972.73,5972.73,182100],["2008-02-21",5677.05,5677.05,5677.05,5677.05,62700],["2008-02-22",5396.16,5396.16,5396.16,5396.16,218930],["2008-02-25",5662.27,5662.27,5662.27,5662.27,116580],["2008-02-26",5913.6,5913.6,5396.16,5396.16,305410],["2008-02-27",5410.94,5662.27,5396.16,5470.08,193620],["2008-02-28",5588.35,5588.35,5396.16,5396.16,141500],["2008-02-29",5248.32,5396.16,5248.32,5263.1,135010],["2008-03-03",5026.56,5070.91,5011.77,5011.77,154590],["2008-03-04",4775.23,4775.23,4775.23,4775.23,20890],["2008-03-05",4538.69,4538.69,4538.69,4538.69,22010],["2008-03-06",4760.45,4760.45,4760.45,4760.45,73030],["2008-03-07",4996.99,4996.99,4996.99,4996.99,23130],["2008-03-10",5233.53,5233.53,5026.56,5026.56,345310],["2008-03-11",4775.23,4863.93,4775.23,4775.23,260050],["2008-03-12",4775.23,5011.77,4775.23,4834.37,132770],["2008-03-13",4878.72,4878.72,4790.01,4834.37,91510],["2008-03-14",4730.88,4775.23,4701.31,4730.88,125400],["2008-03-17",4494.33,4509.12,4494.33,4494.33,93480],["2008-03-18",4272.58,4272.58,4272.58,4272.58,66810],["2008-03-19",4065.6,4435.2,4065.6,4065.6,278230],["2008-03-20",4065.6,4183.87,3873.41,3873.41,153280],["2008-03-21",3696.0,3769.92,3681.22,3681.22,122500],["2008-03-24",3503.81,3503.81,3503.81,3503.81,16170],["2008-03-25",3341.18,3341.18,3341.18,3341.18,12550],["2008-03-26",3178.56,3326.4,3178.56,3178.56,266300],["2008-03-27",3208.13,3208.13,3208.13,3208.13,26940],["2008-03-28",3237.7,3237.7,3237.7,3237.7,19650],["2008-03-31",3267.26,3267.26,3267.26,3267.26,50140],["2008-04-01",3296.83,3296.83,3296.83,3296.83,8040],["2008-04-02",3326.4,3326.4,3326.4,3326.4,2190],["2008-04-03",3355.97,3355.97,3355.97,3355.97,2990],["2008-04-04",3385.54,3385.54,3385.54,3385.54,300],["2008-04-07",3444.67,3444.67,3444.67,3444.67,15100],["2008-04-08",3503.81,3503.81,3385.54,3415.1,340780],["2008-04-09",3400.32,3415.1,3355.97,3355.97,118860],["2008-04-10",3296.83,3296.83,3296.83,3296.83,13730],["2008-04-11",3237.7,3237.7,3237.7,3237.7,9190],["2008-04-16",3178.56,3178.56,3178.56,3178.56,10400],["2008-04-17",3119.42,3237.7,3119.42,3237.7,107380],["2008-04-18",3178.56,3222.91,3178.56,3178.56,88140],["2008-04-21",3119.42,3134.21,3119.42,3119.42,88830],["2008-04-22",3060.29,3060.29,3060.29,3060.29,11540],["2008-04-23",3001.15,3001.15,3001.15,3001.15,14760],["2008-04-24",2942.02,2942.02,2942.02,2942.02,62940],["2008-04-25",2897.66,2897.66,2897.66,2897.66,28490],["2008-04-28",2853.31,2942.02,2853.31,2942.02,163430],["2008-04-29",2986.37,2986.37,2897.66,2897.66,88070],["2008-05-05",2853.31,2853.31,2853.31,2853.31,18090],["2008-05-06",2808.96,2808.96,2808.96,2808.96,3900],["2008-05-07",2764.61,2764.61,2764.61,2764.61,35260],["2008-05-08",2718.79,2718.79,2718.79,2718.79,30190],["2008-05-09",2672.96,2672.96,2672.96,2672.96,2700],["2008-05-12",2627.14,2627.14,2627.14,2627.14,2110],["2008-05-13",2581.32,2581.32,2581.32,2581.32,1860],["2008-05-14",2535.5,2535.5,2535.5,2535.5,1150],["2008-05-15",2489.67,2489.67,2489.67,2489.67,4700],["2008-05-16",2443.85,2443.85,2443.85,2443.85,25670],["2008-05-19",2398.03,2398.03,2398.03,2398.03,39160],["2008-05-20",2352.21,2352.21,2352.21,2352.21,7530],["2008-05-21",2306.39,2306.39,2306.39,2306.39,39200],["2008-05-22",2260.56,2260.56,2260.56,2260.56,36770],["2008-05-23",2230.01,2230.01,2230.01,2230.01,13130],["2008-05-26",2199.47,2199.47,2199.47,2199.47,6300],["2008-05-30",2168.92,2168.92,2168.92,2168.92,49350],["2008-06-02",2138.37,2138.37,2138.37,2138.37,9970],["2008-06-03",2107.82,2107.82,2107.82,2107.82,30660],["2008-06-04",2077.27,2077.27,2077.27,2077.27,45490],["2008-06-05",2046.73,2046.73,2046.73,2046.73,44540],["2008-06-06",2016.18,2016.18,2016.18,2016.18,53330],["2008-06-09",1985.63,1985.63,1985.63,1985.63,40890],["2008-06-10",1955.08,1955.08,1955.08,1955.08,15120],["2008-06-11",1924.53,1985.63,1924.53,1985.63,161280],["2008-06-12",2016.18,2016.18,2016.18,2016.18,77570],["2008-06-13",2046.73,2046.73,2046.73,2046.73,9690],["2008-06-16",2077.27,2077.27,2077.27,2077.27,5220],["2008-06-17",2107.82,2107.82,2107.82,2107.82,6910],["2008-06-18",2138.37,2138.37,2077.27,2138.37,636160],["2008-06-19",2077.27,2077.27,2077.27,2077.27,63810],["2008-06-20",2016.18,2016.18,2016.18,2016.18,34580],["2008-06-23",2062.0,2062.0,2031.45,2062.0,181090],["2008-06-24",2123.1,2123.1,2123.1,2123.1,39880],["2008-06-25",2184.19,2184.19,2184.19,2184.19,18470],["2008-06-26",2245.29,2245.29,2123.1,2245.29,747880],["2008-06-27",2214.74,2306.39,2214.74,2306.39,240820],["2008-06-30",2367.48,2367.48,2367.48,2367.48,35640],["2008-07-01",2428.58,2428.58,2428.58,2428.58,11620],["2008-07-02",2489.67,2489.67,2489.67,2489.67,18700],["2008-07-03",2550.77,2550.77,2550.77,2550.77,4140],["2008-07-04",2627.14,2627.14,2627.14,2627.14,29070],["2008-07-07",2703.51,2703.51,2550.77,2703.51,563290],["2008-07-08",2779.88,2779.88,2703.51,2779.88,576790],["2008-07-09",2856.25,2856.25,2856.25,2856.25,12280],["2008-07-10",2932.62,2932.62,2932.62,2932.62,2520],["2008-07-11",3008.99,3008.99,3008.99,3008.99,5810],["2008-07-14",3085.36,3085.36,3085.36,3085.36,7170],["2008-07-15",3177.01,3177.01,3177.01,3177.01,13570],["2008-07-16",3268.65,3268.65,3268.65,3268.65,252050],["2008-07-17",3360.3,3360.3,3360.3,3360.3,211280],["2008-07-18",3451.94,3451.94,3451.94,3451.94,434130],["2008-07-21",3543.59,3543.59,3360.3,3360.3,799080],["2008-07-22",3283.93,3283.93,3268.65,3268.65,14820],["2008-07-23",3177.01,3177.01,3177.01,3177.01,3770],["2008-07-24",3268.65,3268.65,3085.36,3207.56,894740],["2008-07-25",3299.2,3299.2,3238.1,3299.2,375270],["2008-07-28",3390.84,3390.84,3390.84,3390.84,344550],["2008-07-29",3482.49,3482.49,3482.49,3482.49,500620],["2008-07-30",3574.13,3574.13,3482.49,3574.13,758460],["2008-07-31",3681.05,3681.05,3528.31,3681.05,699310],["2008-08-01",3787.97,3787.97,3787.97,3787.97,97010],["2008-08-04",3681.05,3681.05,3681.05,3681.05,652690],["2008-08-05",3574.13,3574.13,3574.13,3574.13,282170],["2008-08-06",3467.21,3681.05,3467.21,3482.49,919370],["2008-08-07",3574.13,3574.13,3513.04,3574.13,308570],["2008-08-08",3589.41,3665.78,3543.59,3665.78,234170],["2008-08-11",3772.7,3772.7,3757.42,3772.7,288890],["2008-08-12",3879.61,3879.61,3665.78,3711.6,433370],["2008-08-13",3635.23,3818.52,3604.68,3818.52,680960],["2008-08-14",3925.44,3925.44,3894.89,3925.44,417610],["2008-08-15",4032.36,4032.36,4032.36,4032.36,69840],["2008-08-18",4230.92,4230.92,4230.92,4230.92,110170],["2008-08-19",4429.48,4429.48,4139.27,4353.11,905410],["2008-08-20",4139.27,4353.11,4139.27,4139.27,466480],["2008-08-21",3955.99,4337.84,3955.99,4337.84,478380],["2008-08-22",4551.67,4551.67,4383.66,4505.85,350960],["2008-08-25",4704.41,4719.69,4673.87,4719.69,231470],["2008-08-26",4948.8,4948.8,4948.8,4948.8,41970],["2008-08-27",5193.19,5193.19,5086.27,5193.19,638240],["2008-08-28",4933.53,4933.53,4933.53,4933.53,96570],["2008-08-29",4689.14,4689.14,4689.14,4689.14,94130],["2008-09-03",4918.25,4918.25,4918.25,4918.25,118510],["2008-09-04",4689.14,4887.7,4673.87,4811.33,391830],["2008-09-05",4826.61,4887.7,4582.22,4582.22,411450],["2008-09-08",4582.22,4811.33,4353.11,4811.33,471710],["2008-09-09",5040.44,5040.44,4811.33,4811.33,318430],["2008-09-10",4597.5,4811.33,4582.22,4582.22,123040],["2008-09-11",4353.11,4429.48,4353.11,4353.11,175870],["2008-09-12",4139.27,4139.27,4139.27,4139.27,29120],["2008-09-15",3940.71,4337.84,3940.71,3971.26,349010],["2008-09-16",3772.7,3772.7,3772.7,3772.7,103760],["2008-09-17",3589.41,3589.41,3589.41,3589.41,36390],["2008-09-18",3421.39,3421.39,3421.39,3421.39,20160],["2008-09-19",3421.39,3589.41,3421.39,3589.41,231130],["2008-09-22",3757.42,3757.42,3757.42,3757.42,4120],["2008-09-23",3589.41,3940.71,3589.41,3589.41,394900],["2008-09-24",3589.41,3742.15,3497.76,3742.15,174560],["2008-09-25",3742.15,3925.44,3665.78,3925.44,174120],["2008-09-26",4108.73,4108.73,3894.89,4093.45,193760],["2008-09-29",3925.44,4047.63,3894.89,3894.89,219920],["2008-09-30",3711.6,3711.6,3711.6,3711.6,4390],["2008-10-01",3879.61,3879.61,3543.59,3543.59,249910],["2008-10-02",3711.6,3711.6,3589.41,3711.6,145080],["2008-10-03",3711.6,3803.24,3711.6,3757.42,66230],["2008-10-06",3574.13,3604.68,3574.13,3574.13,88190],["2008-10-07",3406.12,3406.12,3406.12,3406.12,8220],["2008-10-08",3238.1,3238.1,3238.1,3238.1,55610],["2008-10-09",3085.36,3360.3,3085.36,3085.36,249490],["2008-10-10",2932.62,2932.62,2932.62,2932.62,68460],["2008-10-13",2932.62,3054.81,2795.16,2810.43,118560],["2008-10-14",2947.9,2947.9,2947.9,2947.9,16010],["2008-10-15",3085.36,3085.36,2947.9,3085.36,267270],["2008-10-16",2932.62,3085.36,2932.62,2978.44,97910],["2008-10-17",3054.81,3054.81,2978.44,3039.54,79780],["2008-10-20",2947.9,2978.44,2902.07,2902.07,98410],["2008-10-21",3039.54,3039.54,2963.17,3024.27,84620],["2008-10-22",2902.07,3008.99,2902.07,2978.44,38290],["2008-10-23",2840.98,2871.53,2840.98,2840.98,100540],["2008-10-24",2703.51,2749.33,2703.51,2703.51,95000],["2008-10-27",2581.32,2581.32,2581.32,2581.32,15430],["2008-10-28",2459.13,2459.13,2459.13,2459.13,75620],["2008-10-29",2581.32,2581.32,2443.85,2581.32,171960],["2008-10-30",2642.41,2672.96,2489.67,2672.96,105730],["2008-10-31",2749.33,2795.16,2703.51,2795.16,100320],["2008-11-03",2795.16,2840.98,2703.51,2795.16,115570],["2008-11-04",2795.16,2932.62,2749.33,2932.62,114940],["2008-11-05",3070.09,3070.09,3070.09,3070.09,28220],["2008-11-06",2917.35,3222.83,2917.35,3222.83,424250],["2008-11-07",3070.09,3207.56,3070.09,3070.09,72920],["2008-11-10",3070.09,3070.09,2932.62,2932.62,101150],["2008-11-11",2810.43,2840.98,2795.16,2795.16,223760],["2008-11-12",2657.69,2657.69,2657.69,2657.69,83880],["2008-11-13",2550.77,2749.33,2550.77,2657.69,114080],["2008-11-14",2734.06,2749.33,2672.96,2688.24,133870],["2008-11-17",2627.14,2672.96,2596.59,2627.14,74550],["2008-11-18",2520.22,2596.59,2520.22,2535.5,82610],["2008-11-19",2535.5,2581.32,2535.5,2550.77,88130],["2008-11-20",2489.67,2535.5,2443.85,2459.13,74100],["2008-11-21",2336.93,2398.03,2336.93,2336.93,155910],["2008-11-24",2230.01,2352.21,2230.01,2245.29,291340],["2008-11-25",2291.11,2291.11,2260.56,2291.11,204690],["2008-11-26",2260.56,2275.84,2184.19,2184.19,133080],["2008-11-27",2138.37,2168.92,2077.27,2077.27,131140],["2008-11-28",2168.92,2168.92,2138.37,2168.92,325370],["2008-12-01",2168.92,2199.47,2092.55,2138.37,117450],["2008-12-02",2046.73,2092.55,2031.45,2031.45,128040],["2008-12-03",2062.0,2107.82,2031.45,2107.82,76070],["2008-12-04",2168.92,2199.47,2138.37,2199.47,206840],["2008-12-05",2199.47,2199.47,2107.82,2123.1,85630],["2008-12-08",2046.73,2107.82,2031.45,2031.45,85110],["2008-12-09",2031.45,2123.1,2031.45,2123.1,101560],["2008-12-10",2123.1,2123.1,2046.73,2062.0,49540],["2008-12-11",2062.0,2107.82,2062.0,2092.55,75340],["2008-12-12",2184.19,2184.19,2153.64,2184.19,128380],["2008-12-15",2291.11,2291.11,2138.37,2291.11,147710],["2008-12-16",2214.74,2214.74,2184.19,2184.19,55750],["2008-12-17",2184.19,2245.29,2107.82,2184.19,77980],["2008-12-18",2138.37,2199.47,2107.82,2138.37,82110],["2008-12-19",2138.37,2245.29,2138.37,2245.29,209690],["2008-12-22",2352.21,2352.21,2291.11,2352.21,258030],["2008-12-23",2275.84,2275.84,2245.29,2260.56,164430],["2008-12-24",2260.56,2260.56,2199.47,2214.74,47470],["2008-12-25",2230.01,2260.56,2168.92,2184.19,43500],["2008-12-26",2153.64,2230.01,2153.64,2214.74,54130],["2008-12-29",2184.19,2230.01,2184.19,2184.19,77820],["2008-12-30",2184.19,2260.56,2184.19,2230.01,105740],["2008-12-31",2230.01,2230.01,2168.92,2168.92,60460],["2009-01-02",2168.92,2214.74,2168.92,2184.19,45330],["2009-01-05",2184.19,2184.19,2138.37,2184.19,25160],["2009-01-06",2184.19,2230.01,2184.19,2214.74,79210],["2009-01-07",2291.11,2291.11,2230.01,2260.56,104010],["2009-01-08",2230.01,2245.29,2199.47,2199.47,33080],["2009-01-09",2199.47,2214.74,2184.19,2184.19,18740],["2009-01-12",2153.64,2184.19,2153.64,2153.64,36230],["2009-01-13",2138.37,2168.92,2107.82,2123.1,80890],["2009-01-14",2123.1,2153.64,2123.1,2138.37,51700],["2009-01-15",2138.37,2138.37,2107.82,2107.82,33470],["2009-01-16",2107.82,2138.37,2107.82,2123.1,52210],["2009-01-19",2123.1,2123.1,2107.82,2107.82,43110],["2009-01-20",2107.82,2107.82,2077.27,2092.55,34370],["2009-01-21",2092.55,2092.55,2062.0,2062.0,45330],["2009-01-22",2107.82,2107.82,2077.27,2092.55,37410],["2009-01-23",2092.55,2138.37,2092.55,2107.82,41210],["2009-02-02",2062.0,2077.27,2046.73,2046.73,33030],["2009-02-03",2000.9,2031.45,1970.36,1985.63,64420],["2009-02-04",1955.08,2000.9,1955.08,1970.36,44190],["2009-02-05",1970.36,1970.36,1878.71,1878.71,87430],["2009-02-06",1878.71,1909.26,1878.71,1909.26,57700],["2009-02-09",1985.63,2000.9,1955.08,2000.9,57970],["2009-02-10",1955.08,1955.08,1909.26,1924.53,42840],["2009-02-11",1878.71,1893.99,1863.44,1878.71,25150],["2009-02-12",1863.44,1893.99,1832.89,1832.89,125640],["2009-02-13",1832.89,1878.71,1832.89,1878.71,97790],["2009-02-16",1878.71,1878.71,1832.89,1832.89,32650],["2009-02-17",1802.34,1817.61,1741.24,1741.24,128670],["2009-02-18",1664.87,1680.15,1664.87,1664.87,175960],["2009-02-19",1695.42,1725.97,1603.78,1664.87,73490],["2009-02-20",1680.15,1680.15,1619.05,1664.87,38020],["2009-02-23",1664.87,1664.87,1588.5,1588.5,81140],["2009-02-24",1527.41,1542.68,1512.13,1527.41,161530],["2009-02-25",1603.78,1603.78,1588.5,1603.78,82530],["2009-02-26",1634.33,1649.6,1573.23,1634.33,162990],["2009-02-27",1603.78,1695.42,1603.78,1680.15,51850],["2009-03-02",1634.33,1695.42,1634.33,1680.15,33830],["2009-03-03",1603.78,1649.6,1603.78,1634.33,63090],["2009-03-04",1634.33,1664.87,1634.33,1649.6,18290],["2009-03-05",1664.87,1695.42,1664.87,1680.15,55060],["2009-03-06",1634.33,1664.87,1619.05,1619.05,38400],["2009-03-09",1619.05,1664.87,1619.05,1649.6,43970],["2009-03-10",1680.15,1725.97,1664.87,1725.97,140790],["2009-03-11",1802.34,1802.34,1756.52,1802.34,100910],["2009-03-12",1787.07,1878.71,1725.97,1832.89,193150],["2009-03-13",1863.44,1878.71,1817.61,1817.61,95870],["2009-03-16",1817.61,1848.16,1817.61,1848.16,99160],["2009-03-17",1878.71,1939.81,1878.71,1939.81,165480],["2009-03-18",2031.45,2031.45,1985.63,2031.45,245800],["2009-03-19",1970.36,2062.0,1939.81,1939.81,176570],["2009-03-20",1893.99,2031.45,1893.99,2031.45,282500],["2009-03-23",2123.1,2123.1,2031.45,2123.1,537250],["2009-03-24",2214.74,2214.74,2214.74,2214.74,89560],["2009-03-25",2153.64,2321.66,2153.64,2321.66,532950],["2009-03-26",2291.11,2367.48,2291.11,2291.11,323250],["2009-03-27",2336.93,2336.93,2199.47,2199.47,421190],["2009-03-30",2153.64,2214.74,2138.37,2153.64,157400],["2009-03-31",2153.64,2214.74,2153.64,2214.74,169150],["2009-04-01",2291.11,2321.66,2275.84,2306.39,211810],["2009-04-02",2367.48,2367.48,2306.39,2367.48,324970],["2009-04-03",2474.4,2474.4,2443.85,2474.4,308080],["2009-04-07",2504.95,2596.59,2474.4,2596.59,424280],["2009-04-08",2550.77,2718.79,2504.95,2535.5,361500],["2009-04-09",2566.04,2596.59,2520.22,2520.22,261880],["2009-04-10",2642.41,2642.41,2627.14,2642.41,243820],["2009-04-13",2764.61,2764.61,2764.61,2764.61,79800],["2009-04-14",2825.7,2902.07,2749.33,2902.07,500020],["2009-04-15",2810.43,2978.44,2764.61,2795.16,376150],["2009-04-16",2871.53,2871.53,2779.88,2825.7,355950],["2009-04-17",2718.79,2749.33,2688.24,2688.24,276670],["2009-04-20",2566.04,2566.04,2566.04,2566.04,19870],["2009-04-21",2443.85,2443.85,2443.85,2443.85,59000],["2009-04-22",2550.77,2550.77,2413.3,2520.22,263590],["2009-04-23",2520.22,2566.04,2443.85,2443.85,170730],["2009-04-24",2367.48,2428.58,2321.66,2321.66,250840],["2009-04-27",2428.58,2428.58,2428.58,2428.58,18620],["2009-04-28",2535.5,2535.5,2428.58,2535.5,283740],["2009-04-29",2535.5,2581.32,2489.67,2581.32,160360],["2009-05-04",2703.51,2703.51,2703.51,2703.51,86140],["2009-05-05",2825.7,2825.7,2825.7,2825.7,343320],["2009-05-06",2744.97,2825.7,2696.53,2761.12,192070],["2009-05-07",2825.7,2825.7,2744.97,2744.97,326120],["2009-05-08",2744.97,2841.85,2744.97,2744.97,266340],["2009-05-11",2825.7,2825.7,2744.97,2809.56,372170],["2009-05-12",2744.97,2938.73,2744.97,2938.73,506410],["2009-05-13",2938.73,3067.91,2841.85,2841.85,417420],["2009-05-14",2841.85,2906.44,2841.85,2906.44,276100],["2009-05-15",2954.88,3051.76,2938.73,3051.76,587800],["2009-05-18",3051.76,3197.08,3035.61,3197.08,891730],["2009-05-19",3342.4,3342.4,3342.4,3342.4,388260],["2009-05-20",3503.87,3503.87,3503.87,3503.87,151240],["2009-05-21",3665.34,3665.34,3633.05,3665.34,556550],["2009-05-22",3487.73,3552.31,3487.73,3487.73,413440],["2009-05-25",3536.17,3649.19,3471.58,3633.05,859400],["2009-05-26",3762.22,3762.22,3471.58,3568.46,1035040],["2009-05-27",3713.78,3713.78,3503.87,3536.17,862260],["2009-05-28",3374.7,3439.29,3374.7,3374.7,341970],["2009-05-29",3390.84,3390.84,3213.23,3277.82,682420],["2009-06-01",3423.14,3439.29,3390.84,3439.29,260880],["2009-06-02",3600.75,3600.75,3600.75,3600.75,42730],["2009-06-03",3778.37,3778.37,3778.37,3778.37,408340],["2009-06-04",3955.99,3955.99,3875.25,3955.99,1241960],["2009-06-05",4149.75,4149.75,4117.45,4149.75,754830],["2009-06-08",4343.51,4343.51,4278.92,4343.51,762580],["2009-06-09",4359.66,4391.95,4198.19,4343.51,1224830],["2009-06-10",4133.6,4133.6,4133.6,4133.6,202700],["2009-06-11",3939.84,4262.78,3939.84,4214.34,1206580],["2009-06-12",4246.63,4246.63,4004.43,4004.43,792780],["2009-06-15",3810.66,3810.66,3810.66,3810.66,152940],["2009-06-16",3633.05,3633.05,3633.05,3633.05,57270],["2009-06-17",3455.43,3455.43,3455.43,3455.43,106020],["2009-06-18",3536.17,3552.31,3390.84,3503.87,639840],["2009-06-19",3665.34,3665.34,3342.4,3600.75,645180],["2009-06-22",3423.14,3552.31,3423.14,3423.14,190740],["2009-06-23",3261.67,3261.67,3261.67,3261.67,61540],["2009-06-24",3229.38,3423.14,3229.38,3423.14,495360],["2009-06-25",3471.58,3471.58,3277.82,3326.26,252620],["2009-06-26",3245.52,3390.84,3245.52,3310.11,143580],["2009-06-29",3277.82,3310.11,3229.38,3229.38,194920],["2009-06-30",3213.23,3213.23,3067.91,3067.91,335490],["2009-07-01",2922.58,2922.58,2922.58,2922.58,121270],["2009-07-02",2922.58,2971.03,2777.26,2922.58,320360],["2009-07-03",2777.26,2922.58,2777.26,2906.44,223060],["2009-07-06",3051.76,3051.76,3051.76,3051.76,39390],["2009-07-07",3197.08,3197.08,3197.08,3197.08,24850],["2009-07-08",3342.4,3342.4,3293.96,3342.4,654980],["2009-07-09",3455.43,3455.43,3293.96,3342.4,357300],["2009-07-10",3310.11,3310.11,3180.93,3213.23,238680],["2009-07-13",3164.79,3197.08,3067.91,3067.91,177420],["2009-07-14",3035.61,3100.2,2922.58,2954.88,293850],["2009-07-15",3003.32,3100.2,3003.32,3067.91,188090],["2009-07-16",3213.23,3213.23,3067.91,3164.79,180080],["2009-07-17",3100.2,3132.49,3067.91,3100.2,102520],["2009-07-20",2987.17,3003.32,2954.88,2987.17,191310],["2009-07-21",2987.17,3116.35,2987.17,3019.47,142870],["2009-07-22",3100.2,3100.2,3035.61,3035.61,124060],["2009-07-23",3035.61,3180.93,3035.61,3180.93,212240],["2009-07-24",3326.26,3326.26,3326.26,3326.26,181110],["2009-07-27",3487.73,3487.73,3390.84,3487.73,666660],["2009-07-28",3503.87,3649.19,3423.14,3552.31,1155960],["2009-07-29",3697.64,3697.64,3487.73,3536.17,428430],["2009-07-30",3439.29,3536.17,3374.7,3536.17,490900],["2009-07-31",3552.31,3697.64,3552.31,3697.64,635450],["2009-08-03",3713.78,3859.1,3649.19,3746.08,702280],["2009-08-04",3842.96,3859.1,3762.22,3859.1,465900],["2009-08-05",3826.81,3842.96,3762.22,3794.52,409180],["2009-08-06",3778.37,3859.1,3762.22,3762.22,539960],["2009-08-07",3762.22,3859.1,3746.08,3794.52,355000],["2009-08-10",3859.1,3972.13,3810.66,3923.69,689940],["2009-08-11",3923.69,3939.84,3875.25,3923.69,362810],["2009-08-12",4036.72,4117.45,4004.43,4117.45,1240780],["2009-08-13",4311.22,4311.22,4278.92,4311.22,1275590],["2009-08-14",4278.92,4327.36,4149.75,4165.89,870590],["2009-08-17",4133.6,4278.92,4133.6,4230.48,805550],["2009-08-18",4311.22,4440.39,4246.63,4440.39,1499370],["2009-08-19",4650.3,4650.3,4650.3,4650.3,292130],["2009-08-20",4876.36,4876.36,4779.48,4876.36,2817140],["2009-08-21",5118.56,5118.56,4634.15,4844.06,1526630],["2009-08-24",4844.06,4844.06,4634.15,4666.45,1132200],["2009-08-25",4682.59,4763.33,4537.27,4618.01,924880],["2009-08-26",4585.71,4844.06,4585.71,4844.06,1402640],["2009-08-27",4908.65,5005.53,4844.06,4973.24,1265560],["2009-08-28",4989.39,4989.39,4844.06,4973.24,889130],["2009-08-31",5086.27,5086.27,4924.8,5005.53,973140],["2009-09-01",4844.06,5005.53,4795.62,4811.77,680930],["2009-09-03",4650.3,4795.62,4650.3,4666.45,583830],["2009-09-04",4763.33,4763.33,4488.83,4521.13,884910],["2009-09-07",4391.95,4504.98,4311.22,4391.95,792280],["2009-09-08",4553.42,4601.86,4440.39,4601.86,654890],["2009-09-09",4731.04,4763.33,4618.01,4618.01,609470],["2009-09-10",4618.01,4618.01,4472.69,4553.42,389060],["2009-09-11",4569.57,4585.71,4521.13,4521.13,694380],["2009-09-14",4521.13,4585.71,4488.83,4504.98,473750],["2009-09-15",4504.98,4521.13,4375.8,4440.39,492260],["2009-09-16",4440.39,4650.3,4408.1,4521.13,923330],["2009-09-17",4537.27,4569.57,4440.39,4504.98,303730],["2009-09-18",4488.83,4521.13,4440.39,4488.83,394230],["2009-09-21",4488.83,4585.71,4456.54,4456.54,565190],["2009-09-22",4408.1,4472.69,4391.95,4472.69,703110],["2009-09-23",4634.15,4682.59,4618.01,4682.59,1300310],["2009-09-24",4908.65,4908.65,4795.62,4908.65,2309120],["2009-09-25",4908.65,5086.27,4876.36,5021.68,1907270],["2009-09-28",5263.88,5263.88,5199.29,5263.88,2527390],["2009-09-29",5506.09,5522.23,5360.76,5522.23,1547840],["2009-09-30",5247.74,5473.79,5247.74,5247.74,1473860],["2009-10-01",5053.97,5167.0,4989.39,4989.39,1242440],["2009-10-02",4747.18,4795.62,4747.18,4747.18,850650],["2009-10-05",4811.77,4844.06,4521.13,4682.59,873830],["2009-10-06",4682.59,4779.48,4601.86,4763.33,856390],["2009-10-07",4860.21,4989.39,4811.77,4989.39,637760],["2009-10-08",4957.09,5070.12,4811.77,4973.24,738510],["2009-10-09",5005.53,5005.53,4876.36,4892.5,848960],["2009-10-12",4940.94,5134.71,4876.36,5118.56,1655710],["2009-10-13",4957.09,5118.56,4892.5,4892.5,1027800],["2009-10-14",4892.5,5005.53,4844.06,5005.53,940840],["2009-10-15",5247.74,5247.74,5150.85,5247.74,1424330],["2009-10-16",5167.0,5409.2,5134.71,5247.74,1739170],["2009-10-19",5167.0,5263.88,5134.71,5134.71,603220],["2009-10-20",5167.0,5280.03,5134.71,5263.88,1224490],["2009-10-21",5247.74,5376.91,5199.29,5360.76,1386230],["2009-10-22",5376.91,5376.91,5231.59,5280.03,635550],["2009-10-23",5312.32,5328.47,5150.85,5150.85,1231880],["2009-10-26",5134.71,5247.74,5005.53,5070.12,938990],["2009-10-27",4924.8,4957.09,4827.92,4827.92,685800],["2009-10-28",4860.21,5005.53,4827.92,5005.53,506080],["2009-10-29",4763.33,4844.06,4763.33,4763.33,420500],["2009-10-30",4844.06,4924.8,4747.18,4779.48,303130],["2009-11-02",4569.57,4601.86,4553.42,4553.42,240660],["2009-11-03",4553.42,4553.42,4327.36,4327.36,301860],["2009-11-04",4198.19,4440.39,4149.75,4198.19,403290],["2009-11-05",4230.48,4408.1,4198.19,4408.1,367440],["2009-11-06",4585.71,4585.71,4327.36,4327.36,264660],["2009-11-09",4230.48,4311.22,4117.45,4117.45,342240],["2009-11-10",4262.78,4262.78,3923.69,4004.43,425120],["2009-11-11",4004.43,4133.6,3988.28,4133.6,343730],["2009-11-12",4198.19,4327.36,4149.75,4295.07,408610],["2009-11-13",4198.19,4327.36,4165.89,4311.22,211030],["2009-11-16",4327.36,4440.39,4278.92,4278.92,399050],["2009-11-17",4327.36,4327.36,4214.34,4278.92,327080],["2009-11-18",4278.92,4295.07,4198.19,4295.07,223020],["2009-11-19",4214.34,4424.24,4214.34,4391.95,333180],["2009-11-20",4391.95,4601.86,4391.95,4521.13,1073530],["2009-11-23",4504.98,4521.13,4295.07,4295.07,419670],["2009-11-24",4295.07,4359.66,4182.04,4214.34,389740],["2009-11-25",4165.89,4165.89,4004.43,4004.43,415940],["2009-11-26",3810.66,3826.81,3810.66,3810.66,192820],["2009-11-27",3633.05,3988.28,3633.05,3794.52,525530],["2009-11-30",3794.52,3955.99,3794.52,3955.99,245350],["2009-12-01",4036.72,4133.6,4020.57,4036.72,292220],["2009-12-02",3891.4,4036.72,3842.96,3842.96,252830],["2009-12-03",3859.1,3875.25,3665.34,3778.37,281960],["2009-12-04",3794.52,3810.66,3713.78,3762.22,142860],["2009-12-07",3762.22,3794.52,3697.64,3762.22,166520],["2009-12-08",3762.22,3762.22,3633.05,3697.64,161840],["2009-12-09",3520.02,3552.31,3520.02,3520.02,358670],["2009-12-10",3600.75,3600.75,3358.55,3358.55,297070],["2009-12-11",3277.82,3293.96,3197.08,3197.08,280990],["2009-12-14",3180.93,3293.96,3067.91,3277.82,636250],["2009-12-15",3180.93,3277.82,3148.64,3197.08,222570],["2009-12-16",3051.76,3116.35,3051.76,3051.76,372950],["2009-12-17",2906.44,3067.91,2906.44,2938.73,374890],["2009-12-18",2987.17,3084.05,2987.17,3084.05,872310],["2009-12-21",3213.23,3229.38,3197.08,3229.38,242660],["2009-12-22",3374.7,3390.84,3245.52,3358.55,705740],["2009-12-23",3310.11,3471.58,3310.11,3390.84,299100],["2009-12-24",3390.84,3552.31,3310.11,3552.31,572590],["2009-12-25",3729.93,3729.93,3729.93,3729.93,132820],["2009-12-28",3794.52,3891.4,3681.49,3713.78,878220],["2009-12-29",3681.49,3794.52,3665.34,3681.49,401430],["2009-12-30",3681.49,3826.81,3681.49,3746.08,554540],["2009-12-31",3826.81,3842.96,3713.78,3713.78,653010],["2010-01-04",3810.66,3891.4,3810.66,3891.4,500820],["2010-01-05",4085.16,4085.16,3907.54,4004.43,669170],["2010-01-06",3923.69,4052.87,3907.54,3939.84,443740],["2010-01-07",3923.69,4004.43,3875.25,3939.84,714740],["2010-01-08",4085.16,4085.16,3746.08,3746.08,609540],["2010-01-11",3842.96,3923.69,3826.81,3923.69,1152550],["2010-01-12",3923.69,4036.72,3794.52,3794.52,633460],["2010-01-13",3794.52,3923.69,3633.05,3923.69,390420],["2010-01-14",3972.13,3988.28,3875.25,3875.25,260200],["2010-01-15",3842.96,3859.1,3697.64,3713.78,455950],["2010-01-18",3649.19,3697.64,3536.17,3536.17,613600],["2010-01-19",3536.17,3600.75,3471.58,3536.17,397160],["2010-01-20",3552.31,3584.61,3374.7,3390.84,320370],["2010-01-21",3326.26,3439.29,3229.38,3229.38,446870],["2010-01-22",3180.93,3342.4,3148.64,3261.67,301200],["2010-01-25",3310.11,3342.4,3229.38,3342.4,175210],["2010-01-26",3471.58,3503.87,3390.84,3503.87,279110],["2010-01-27",3503.87,3552.31,3342.4,3390.84,502180],["2010-01-28",3326.26,3390.84,3310.11,3326.26,177410],["2010-01-29",3310.11,3390.84,3293.96,3342.4,164070],["2010-02-01",3390.84,3423.14,3310.11,3374.7,140590],["2010-02-02",3374.7,3406.99,3358.55,3358.55,199230],["2010-02-03",3358.55,3471.58,3358.55,3439.29,499840],["2010-02-04",3455.43,3600.75,3455.43,3600.75,555900],["2010-02-05",3616.9,3778.37,3616.9,3729.93,1569400],["2010-02-08",3713.78,3746.08,3616.9,3729.93,313700],["2010-02-09",3665.34,3665.34,3568.46,3568.46,316970],["2010-02-10",3568.46,3633.05,3568.46,3616.9,170740],["2010-02-11",3616.9,3616.9,3616.9,3616.9,261020],["2010-02-12",3681.49,3810.66,3681.49,3713.78,248910],["2010-02-22",3778.37,3842.96,3729.93,3794.52,237840],["2010-02-23",3697.64,3713.78,3649.19,3681.49,266940],["2010-02-24",3616.9,3697.64,3600.75,3681.49,200080],["2010-02-25",3713.78,3778.37,3649.19,3649.19,260600],["2010-02-26",3649.19,3713.78,3633.05,3681.49,230270],["2010-03-01",3729.93,3762.22,3681.49,3713.78,317830],["2010-03-02",3729.93,3826.81,3681.49,3762.22,465840],["2010-03-03",3826.81,3939.84,3826.81,3939.84,1503290],["2010-03-04",4133.6,4133.6,4085.16,4133.6,750600],["2010-03-05",4133.6,4214.34,4052.87,4117.45,1179580],["2010-03-08",4182.04,4311.22,4149.75,4311.22,1852980],["2010-03-09",4278.92,4521.13,4278.92,4521.13,1627900],["2010-03-10",4521.13,4682.59,4408.1,4537.27,1059480],["2010-03-11",4504.98,4537.27,4359.66,4375.8,891020],["2010-03-12",4391.95,4424.24,4343.51,4359.66,743630],["2010-03-15",4440.39,4440.39,4327.36,4408.1,1046430],["2010-03-16",4327.36,4391.95,4198.19,4198.19,1100040],["2010-03-17",4343.51,4408.1,4230.48,4295.07,1340230],["2010-03-18",4440.39,4456.54,4311.22,4456.54,874110],["2010-03-19",4456.54,4456.54,4343.51,4359.66,711150],["2010-03-22",4343.51,4391.95,4278.92,4278.92,477980],["2010-03-23",4278.92,4343.51,4214.34,4214.34,658250],["2010-03-24",4343.51,4343.51,4214.34,4311.22,787530],["2010-03-25",4246.63,4295.07,4149.75,4165.89,616780],["2010-03-26",4165.89,4230.48,4069.01,4117.45,520170],["2010-03-29",4198.19,4246.63,4133.6,4198.19,378220],["2010-03-30",4198.19,4230.48,4085.16,4085.16,301630],["2010-03-31",4085.16,4133.6,4052.87,4069.01,360150],["2010-04-01",4069.01,4165.89,3988.28,4117.45,381060],["2010-04-02",4165.89,4311.22,4101.31,4311.22,925860],["2010-04-05",4359.66,4375.8,4311.22,4359.66,597990],["2010-04-06",4359.66,4408.1,4311.22,4311.22,627900],["2010-04-07",4327.36,4359.66,4246.63,4295.07,337390],["2010-04-08",4343.51,4440.39,4327.36,4440.39,1496110],["2010-04-09",4488.83,4504.98,4424.24,4440.39,940130],["2010-04-12",4359.66,4359.66,4359.66,4359.66,532500],["2010-04-13",4343.51,4424.24,4278.92,4278.92,494760],["2010-04-14",4278.92,4359.66,4230.48,4359.66,647370],["2010-04-15",4440.39,4569.57,4375.8,4569.57,2490500],["2010-04-16",4763.33,4795.62,4682.59,4795.62,2383080],["2010-04-19",4682.59,4763.33,4585.71,4601.86,848220],["2010-04-20",4601.86,4650.3,4521.13,4537.27,914250],["2010-04-21",4521.13,4553.42,4440.39,4521.13,1878090],["2010-04-22",4537.27,4682.59,4391.95,4391.95,1451110],["2010-04-26",4408.1,4504.98,4343.51,4359.66,836710],["2010-04-27",4359.66,4375.8,4295.07,4327.36,716700],["2010-04-28",4295.07,4343.51,4246.63,4311.22,1064220],["2010-04-29",4408.1,4456.54,4359.66,4424.24,823340],["2010-05-04",4424.24,4456.54,4391.95,4408.1,987300],["2010-05-05",4375.8,4391.95,4327.36,4359.66,873340],["2010-05-06",4391.95,4488.83,4391.95,4488.83,1615010],["2010-05-07",4471.96,4590.08,4404.46,4421.33,960530],["2010-05-10",4421.33,4421.33,4235.7,4235.7,882840],["2010-05-11",4353.83,4387.58,4252.58,4336.95,685160],["2010-05-12",4387.58,4539.46,4320.08,4404.46,2351070],["2010-05-13",4522.58,4522.58,4336.95,4336.95,617850],["2010-05-14",4387.58,4404.46,4336.95,4370.7,395020],["2010-05-17",4370.7,4387.58,4235.7,4235.7,418160],["2010-05-18",4218.83,4235.7,4083.82,4134.45,607620],["2010-05-19",4050.07,4100.7,3931.95,3931.95,862670],["2010-05-20",3763.19,4100.7,3763.19,4100.7,605760],["2010-05-21",3898.2,3931.95,3898.2,3898.2,513260],["2010-05-24",3898.2,3915.07,3813.82,3881.32,378250],["2010-05-25",3881.32,3931.95,3830.7,3864.45,618430],["2010-05-26",3881.32,3999.45,3864.45,3999.45,506470],["2010-05-27",3999.45,3999.45,3898.2,3999.45,296140],["2010-05-28",4100.7,4185.08,4050.07,4117.58,634120],["2010-05-31",4100.7,4100.7,3999.45,3999.45,301410],["2010-06-01",3965.7,4016.32,3948.82,3982.57,237770],["2010-06-02",3965.7,4050.07,3915.07,4033.2,296950],["2010-06-03",4083.82,4100.7,4033.2,4033.2,368650],["2010-06-04",3999.45,4016.32,3948.82,3965.7,275900],["2010-06-07",3847.57,3898.2,3780.07,3796.94,427910],["2010-06-08",3729.44,3864.45,3729.44,3830.7,359440],["2010-06-09",3881.32,3915.07,3813.82,3813.82,216180],["2010-06-10",3813.82,3830.7,3746.32,3796.94,335680],["2010-06-11",3881.32,3915.07,3847.57,3847.57,278870],["2010-06-14",3881.32,4033.2,3881.32,4033.2,1014190],["2010-06-15",4033.2,4033.2,3982.57,3999.45,261840],["2010-06-16",4050.07,4083.82,4033.2,4050.07,403760],["2010-06-17",4050.07,4050.07,3982.57,3982.57,314090],["2010-06-18",3982.57,3982.57,3982.57,3982.57,387450],["2010-06-21",4016.32,4185.08,4016.32,4185.08,1182270],["2010-06-22",4185.08,4303.2,4185.08,4185.08,1024113],["2010-06-23",4083.82,4303.2,4083.82,4303.2,620890],["2010-06-24",4336.95,4505.71,4303.2,4488.83,2518160],["2010-06-25",4387.58,4471.96,4269.45,4269.45,901030],["2010-06-28",4252.58,4303.2,4134.45,4303.2,682870],["2010-06-29",4353.83,4387.58,4269.45,4336.95,479610],["2010-06-30",4218.83,4320.08,4151.33,4320.08,709670],["2010-07-01",4235.7,4252.58,4168.2,4168.2,262700],["2010-07-02",4168.2,4201.95,4100.7,4134.45,488970],["2010-07-05",4218.83,4218.83,4117.58,4117.58,216800],["2010-07-06",4100.7,4100.7,3999.45,3999.45,710020],["2010-07-07",4050.07,4100.7,3982.57,3999.45,337220],["2010-07-08",4050.07,4117.58,3965.7,3999.45,520940],["2010-07-09",4050.07,4050.07,3999.45,4033.2,379550],["2010-07-12",4050.07,4117.58,4016.32,4100.7,218380],["2010-07-13",4201.95,4303.2,4134.45,4303.2,1308270],["2010-07-14",4387.58,4387.58,4218.83,4218.83,508370],["2010-07-15",4218.83,4269.45,4185.08,4185.08,316870],["2010-07-16",4201.95,4218.83,4168.2,4168.2,310030],["2010-07-19",4185.08,4235.7,4151.33,4201.95,593260],["2010-07-20",4218.83,4218.83,4151.33,4151.33,576680],["2010-07-21",4151.33,4185.08,4083.82,4083.82,411180],["2010-07-22",4066.95,4083.82,4016.32,4033.2,562620],["2010-07-23",4083.82,4100.7,3999.45,3999.45,516720],["2010-07-26",4050.07,4083.82,4016.32,4050.07,622030],["2010-07-27",4050.07,4083.82,3999.45,4016.32,296160],["2010-07-28",4016.32,4033.2,3830.7,3881.32,413860],["2010-07-29",3881.32,3965.7,3864.45,3898.2,346570],["2010-07-30",3898.2,3999.45,3898.2,3915.07,230840],["2010-08-02",3999.45,3999.45,3864.45,3881.32,310050],["2010-08-03",3915.07,3931.95,3864.45,3881.32,271460],["2010-08-04",3864.45,3864.45,3763.19,3796.94,431430],["2010-08-05",3796.94,3830.7,3763.19,3763.19,239740],["2010-08-06",3763.19,3796.94,3712.57,3712.57,250920],["2010-08-09",3645.07,3661.94,3526.94,3560.69,514270],["2010-08-10",3493.19,3543.81,3391.94,3442.56,623340],["2010-08-11",3510.06,3510.06,3408.81,3476.31,301240],["2010-08-12",3391.94,3408.81,3307.56,3307.56,403730],["2010-08-13",3206.31,3375.06,3206.31,3375.06,371760],["2010-08-16",3442.56,3543.81,3442.56,3543.81,450640],["2010-08-17",3391.94,3543.81,3391.94,3526.94,194170],["2010-08-18",3526.94,3526.94,3375.06,3375.06,276420],["2010-08-19",3341.31,3391.94,3307.56,3358.19,306310],["2010-08-20",3358.19,3375.06,3240.06,3375.06,266720],["2010-08-23",3341.31,3341.31,3256.93,3256.93,146140],["2010-08-24",3240.06,3240.06,3105.06,3105.06,488170],["2010-08-25",3020.68,3071.31,2953.18,2953.18,557670],["2010-08-26",3003.8,3037.56,2885.68,3003.8,251360],["2010-08-27",2953.18,3037.56,2902.55,2953.18,177310],["2010-08-30",3088.18,3088.18,3088.18,3088.18,167990],["2010-08-31",3088.18,3240.06,3088.18,3240.06,441460],["2010-09-01",3206.31,3273.81,3155.68,3240.06,375530],["2010-09-06",3324.44,3391.94,3324.44,3391.94,547950],["2010-09-07",3290.69,3425.69,3290.69,3341.31,235130],["2010-09-08",3256.93,3290.69,3206.31,3256.93,270600],["2010-09-09",3256.93,3341.31,3256.93,3324.44,387350],["2010-09-10",3324.44,3341.31,3172.56,3172.56,330680],["2010-09-13",3172.56,3206.31,3020.68,3071.31,362250],["2010-09-14",3121.93,3138.81,3071.31,3138.81,164450],["2010-09-15",3138.81,3138.81,3054.43,3138.81,242890],["2010-09-16",3071.31,3138.81,3071.31,3105.06,125040],["2010-09-17",3155.68,3256.93,3121.93,3256.93,429200],["2010-09-20",3358.19,3408.81,3290.69,3375.06,636820],["2010-09-21",3341.31,3375.06,3290.69,3307.56,354530],["2010-09-22",3307.56,3375.06,3273.81,3290.69,218110],["2010-09-23",3256.93,3273.81,3155.68,3206.31,216420],["2010-09-24",3189.43,3240.06,3172.56,3206.31,246010],["2010-09-27",3206.31,3240.06,3138.81,3138.81,120660],["2010-09-28",3206.31,3223.18,3155.68,3172.56,233950],["2010-09-29",3189.43,3189.43,3105.06,3121.93,208600],["2010-09-30",3138.81,3138.81,3071.31,3088.18,247880],["2010-10-01",3138.81,3138.81,3071.31,3088.18,111990],["2010-10-04",3088.18,3088.18,2970.05,3003.8,396560],["2010-10-05",3003.8,3138.81,2953.18,3138.81,189820],["2010-10-06",3155.68,3189.43,3088.18,3172.56,197260],["2010-10-07",3172.56,3189.43,3071.31,3071.31,186540],["2010-10-08",3071.31,3088.18,3037.56,3037.56,302420],["2010-10-11",3037.56,3037.56,3003.8,3020.68,257170],["2010-10-12",2970.05,3020.68,2936.3,2953.18,281270],["2010-10-13",2953.18,2986.93,2902.55,2936.3,390870],["2010-10-14",2936.3,2986.93,2936.3,2953.18,291790],["2010-10-15",2919.43,2986.93,2919.43,2986.93,142100],["2010-10-18",3020.68,3020.68,2970.05,2970.05,96960],["2010-10-19",2986.93,2986.93,2902.55,2953.18,261850],["2010-10-20",2885.68,2902.55,2818.18,2818.18,310750],["2010-10-21",2868.8,2868.8,2801.3,2818.18,154770],["2010-10-22",2885.68,2885.68,2801.3,2818.18,86130],["2010-10-25",2835.05,2868.8,2784.43,2851.93,201140],["2010-10-26",2953.18,2986.93,2885.68,2936.3,200510],["2010-10-27",2936.3,2953.18,2868.8,2868.8,63670],["2010-10-28",2868.8,2902.55,2835.05,2868.8,162460],["2010-10-29",2902.55,2953.18,2885.68,2936.3,294460],["2010-11-01",2936.3,2953.18,2902.55,2902.55,198420],["2010-11-02",2902.55,2902.55,2835.05,2868.8,436670],["2010-11-03",2835.05,2868.8,2818.18,2835.05,215050],["2010-11-04",2835.05,2851.93,2818.18,2835.05,282790],["2010-11-05",2936.3,2953.18,2868.8,2953.18,381500],["2010-11-08",2953.18,2953.18,2868.8,2868.8,162390],["2010-11-09",2868.8,2868.8,2801.3,2801.3,232260],["2010-11-10",2801.3,2835.05,2767.55,2801.3,226200],["2010-11-11",2835.05,2835.05,2750.68,2750.68,170500],["2010-11-12",2700.05,2733.8,2615.67,2649.42,554280],["2010-11-15",2632.55,2649.42,2548.17,2548.17,105320],["2010-11-16",2548.17,2548.17,2446.92,2463.8,310140],["2010-11-17",2497.55,2548.17,2480.67,2480.67,188040],["2010-11-18",2480.67,2598.8,2480.67,2598.8,257430],["2010-11-19",2581.92,2615.67,2548.17,2548.17,106200],["2010-11-22",2480.67,2548.17,2480.67,2548.17,131550],["2010-11-23",2581.92,2581.92,2514.42,2581.92,163120],["2010-11-24",2514.42,2615.67,2514.42,2581.92,84470],["2010-11-25",2615.67,2683.17,2598.8,2632.55,264670],["2010-11-26",2649.42,2666.3,2598.8,2615.67,205180],["2010-11-29",2581.92,2733.8,2581.92,2733.8,170790],["2010-11-30",2784.43,2868.8,2784.43,2868.8,688230],["2010-12-01",2818.18,2919.43,2750.68,2784.43,232060],["2010-12-02",2784.43,2902.55,2700.05,2868.8,595810],["2010-12-03",2986.93,3003.8,2953.18,3003.8,1120910],["2010-12-06",3054.43,3138.81,2936.3,3071.31,656990],["2010-12-07",3054.43,3206.31,3020.68,3071.31,715550],["2010-12-08",3037.56,3071.31,2919.43,2970.05,611870],["2010-12-09",2936.3,3071.31,2885.68,2986.93,589530],["2010-12-10",3003.8,3121.93,2970.05,3121.93,586970],["2010-12-13",3273.81,3273.81,3223.18,3256.93,964970],["2010-12-14",3138.81,3240.06,3105.06,3105.06,768990],["2010-12-15",3071.31,3121.93,2953.18,2953.18,1076470],["2010-12-16",2885.68,2953.18,2818.18,2953.18,782500],["2010-12-17",2936.3,3037.56,2902.55,3037.56,615420],["2010-12-20",3037.56,3071.31,2970.05,3037.56,334470],["2010-12-21",2970.05,3020.68,2885.68,3020.68,395010],["2010-12-22",3037.56,3037.56,2970.05,3003.8,514910],["2010-12-23",2919.43,3003.8,2885.68,3003.8,618680],["2010-12-24",2953.18,2986.93,2919.43,2986.93,339320],["2010-12-27",2953.18,2986.93,2919.43,2970.05,210290],["2010-12-28",3003.8,3020.68,2953.18,2970.05,517520],["2010-12-29",3003.8,3003.8,2936.3,2970.05,255150],["2010-12-30",2970.05,2986.93,2936.3,2953.18,168730],["2010-12-31",2902.55,2953.18,2902.55,2902.55,270430],["2011-01-04",2953.18,2986.93,2919.43,2919.43,310580],["2011-01-05",2919.43,2919.43,2868.8,2885.68,198930],["2011-01-06",2868.8,2902.55,2851.93,2868.8,145680],["2011-01-07",2868.8,2902.55,2851.93,2868.8,168800],["2011-01-10",2851.93,2868.8,2801.3,2801.3,204050],["2011-01-11",2784.43,2801.3,2700.05,2700.05,204260],["2011-01-12",2750.68,2750.68,2700.05,2716.92,72880],["2011-01-13",2716.92,2801.3,2716.92,2784.43,146190],["2011-01-14",2784.43,2851.93,2767.55,2851.93,212040],["2011-01-17",2835.05,2919.43,2818.18,2818.18,256150],["2011-01-18",2801.3,2851.93,2784.43,2801.3,93060],["2011-01-19",2835.05,2851.93,2801.3,2835.05,178700],["2011-01-20",2835.05,2868.8,2818.18,2851.93,263310],["2011-01-21",2851.93,2919.43,2851.93,2851.93,236130],["2011-01-24",2818.18,2851.93,2784.43,2784.43,108040],["2011-01-25",2784.43,2784.43,2750.68,2750.68,206670],["2011-01-26",2750.68,2818.18,2750.68,2767.55,188770],["2011-01-27",2818.18,2818.18,2767.55,2801.3,146850],["2011-01-28",2851.93,2851.93,2801.3,2818.18,154060],["2011-02-08",2868.8,2919.43,2835.05,2902.55,170320],["2011-02-09",2936.3,2936.3,2851.93,2851.93,294530],["2011-02-10",2851.93,2868.8,2835.05,2868.8,130900],["2011-02-11",2868.8,2868.8,2818.18,2835.05,218840],["2011-02-14",2835.05,2868.8,2818.18,2818.18,103300],["2011-02-15",2784.43,2818.18,2784.43,2801.3,118940],["2011-02-16",2818.18,2868.8,2818.18,2818.18,301090],["2011-02-17",2835.05,2835.05,2750.68,2767.55,107970],["2011-02-18",2767.55,2767.55,2716.92,2716.92,185140],["2011-02-21",2649.42,2683.17,2581.92,2581.92,235380],["2011-02-22",2497.55,2548.17,2463.8,2480.67,502100],["2011-02-23",2514.42,2548.17,2497.55,2514.42,223480],["2011-02-24",2446.92,2514.42,2413.17,2446.92,387000],["2011-02-25",2463.8,2497.55,2446.92,2497.55,89520],["2011-02-28",2497.55,2531.3,2430.04,2446.92,143680],["2011-03-01",2413.17,2446.92,2396.29,2413.17,113840],["2011-03-02",2430.04,2430.04,2295.04,2295.04,277340],["2011-03-03",2244.42,2311.92,2244.42,2261.29,175080],["2011-03-04",2278.17,2311.92,2244.42,2278.17,147490],["2011-03-07",2328.79,2328.79,2278.17,2295.04,62070],["2011-03-08",2278.17,2328.79,2278.17,2295.04,103230],["2011-03-09",2295.04,2295.04,2227.54,2278.17,98190],["2011-03-10",2278.17,2379.42,2278.17,2379.42,148450],["2011-03-11",2463.8,2497.55,2463.8,2497.55,397280],["2011-03-14",2497.55,2497.55,2379.42,2396.29,263860],["2011-03-15",2362.54,2446.92,2362.54,2396.29,161290],["2011-03-16",2362.54,2446.92,2362.54,2446.92,265950],["2011-03-17",2446.92,2514.42,2413.17,2446.92,161020],["2011-03-18",2463.8,2480.67,2430.04,2480.67,165820],["2011-03-21",2565.05,2565.05,2463.8,2480.67,220960],["2011-03-22",2480.67,2480.67,2430.04,2463.8,97270],["2011-03-23",2463.8,2480.67,2430.04,2463.8,103360],["2011-03-24",2463.8,2463.8,2446.92,2463.8,82120],["2011-03-25",2430.04,2463.8,2430.04,2446.92,87140],["2011-03-28",2480.67,2480.67,2413.17,2446.92,115630],["2011-03-29",2430.04,2446.92,2379.42,2446.92,139770],["2011-03-30",2379.42,2430.04,2379.42,2430.04,165060],["2011-03-31",2446.92,2446.92,2379.42,2413.17,123060],["2011-04-01",2379.42,2379.42,2345.67,2379.42,143350],["2011-04-04",2379.42,2379.42,2345.67,2362.54,110710],["2011-04-05",2328.79,2362.54,2328.79,2328.79,106880],["2011-04-06",2328.79,2362.54,2328.79,2345.67,263290],["2011-04-07",2345.67,2362.54,2295.04,2295.04,176520],["2011-04-08",2295.04,2345.67,2278.17,2328.79,129420],["2011-04-13",2311.92,2328.79,2311.92,2328.79,105760],["2011-04-14",2311.92,2328.79,2311.92,2311.92,82030],["2011-04-15",2295.04,2311.92,2295.04,2295.04,85910],["2011-04-18",2278.17,2295.04,2261.29,2261.29,201740],["2011-04-19",2227.54,2278.17,2227.54,2261.29,40340],["2011-04-20",2210.67,2261.29,2210.67,2227.54,65430],["2011-04-21",2227.54,2227.54,2160.04,2176.91,132740],["2011-04-22",2176.91,2193.79,2126.29,2160.04,274520],["2011-04-25",2160.04,2261.29,2160.04,2261.29,258850],["2011-04-26",2261.29,2261.29,2193.79,2193.79,123520],["2011-04-27",2210.67,2244.42,2176.91,2176.91,618290],["2011-04-28",2244.42,2278.17,2227.54,2278.17,1100940],["2011-04-29",2362.54,2362.54,2311.92,2311.92,217170],["2011-05-04",2328.79,2328.79,2278.17,2311.92,251040],["2011-05-05",2328.79,2328.79,2261.29,2278.17,97390],["2011-05-06",2261.29,2278.17,2244.42,2278.17,47460],["2011-05-09",2362.54,2379.42,2345.67,2362.54,331290],["2011-05-10",2396.29,2396.29,2362.54,2362.54,239570],["2011-05-11",2362.54,2379.42,2328.79,2328.79,363090],["2011-05-12",2362.54,2362.54,2295.04,2295.04,336230],["2011-05-13",2328.79,2328.79,2295.04,2328.79,156000],["2011-05-16",2345.67,2345.67,2295.04,2328.79,167120],["2011-05-17",2328.79,2328.79,2295.04,2295.04,255390],["2011-05-18",2237.67,2275.92,2199.42,2237.67,474550],["2011-05-19",2237.67,2256.79,2218.54,2218.54,112160],["2011-05-20",2218.54,2237.67,2180.29,2180.29,238990],["2011-05-23",2199.42,2199.42,2084.66,2103.79,265520],["2011-05-24",2046.41,2065.54,2008.16,2008.16,355600],["2011-05-25",1950.79,1950.79,1912.53,1912.53,314200],["2011-05-26",1816.91,2008.16,1816.91,2008.16,293870],["2011-05-27",2084.66,2103.79,2027.29,2103.79,157170],["2011-05-30",2027.29,2065.54,2008.16,2008.16,241610],["2011-05-31",1931.66,2008.16,1931.66,1969.91,57060],["2011-06-01",1969.91,2065.54,1969.91,2065.54,187160],["2011-06-02",2142.04,2161.16,2103.79,2142.04,675100],["2011-06-03",2199.42,2218.54,2084.66,2084.66,417430],["2011-06-06",2103.79,2122.91,2065.54,2122.91,75620],["2011-06-07",2161.16,2218.54,2142.04,2218.54,357570],["2011-06-08",2218.54,2237.67,2142.04,2180.29,355340],["2011-06-09",2142.04,2218.54,2142.04,2199.42,139140],["2011-06-10",2256.79,2295.04,2237.67,2295.04,517180],["2011-06-13",2256.79,2352.42,2237.67,2295.04,228850],["2011-06-14",2295.04,2409.79,2275.92,2333.29,427230],["2011-06-15",2295.04,2314.17,2218.54,2275.92,311030],["2011-06-16",2218.54,2333.29,2218.54,2314.17,229160],["2011-06-17",2333.29,2333.29,2218.54,2237.67,270080],["2011-06-20",2180.29,2237.67,2142.04,2237.67,427760],["2011-06-21",2256.79,2314.17,2218.54,2295.04,217140],["2011-06-22",2295.04,2390.67,2275.92,2371.54,871250],["2011-06-23",2371.54,2467.17,2352.42,2467.17,628300],["2011-06-24",2409.79,2543.67,2390.67,2543.67,583050],["2011-06-27",2543.67,2543.67,2486.3,2543.67,255410],["2011-06-28",2524.55,2581.92,2448.04,2581.92,499950],["2011-06-29",2505.42,2620.17,2467.17,2620.17,784520],["2011-06-30",2543.67,2677.55,2543.67,2677.55,2114580],["2011-07-01",2677.55,2677.55,2543.67,2543.67,313130],["2011-07-04",2467.17,2486.3,2428.92,2428.92,584220],["2011-07-05",2486.3,2524.55,2409.79,2467.17,733950],["2011-07-06",2428.92,2467.17,2428.92,2428.92,172810],["2011-07-07",2390.67,2448.04,2390.67,2428.92,998650],["2011-07-08",2371.54,2409.79,2371.54,2371.54,114120],["2011-07-11",2352.42,2428.92,2333.29,2371.54,123730],["2011-07-12",2333.29,2371.54,2314.17,2371.54,117300],["2011-07-13",2371.54,2390.67,2314.17,2314.17,143910],["2011-07-14",2352.42,2352.42,2295.04,2314.17,53420],["2011-07-15",2333.29,2352.42,2314.17,2314.17,88460],["2011-07-18",2295.04,2295.04,2256.79,2295.04,24040],["2011-07-19",2314.17,2314.17,2237.67,2237.67,90160],["2011-07-20",2218.54,2295.04,2218.54,2295.04,92880],["2011-07-21",2295.04,2295.04,2256.79,2275.92,76070],["2011-07-22",2275.92,2275.92,2256.79,2256.79,11770],["2011-07-25",2218.54,2275.92,2218.54,2237.67,18320],["2011-07-26",2218.54,2295.04,2218.54,2256.79,37200],["2011-07-27",2256.79,2256.79,2218.54,2237.67,92980],["2011-07-28",2295.04,2333.29,2295.04,2333.29,191240],["2011-07-29",2409.79,2409.79,2333.29,2371.54,109150],["2011-08-01",2371.54,2371.54,2314.17,2314.17,25740],["2011-08-02",2314.17,2314.17,2256.79,2256.79,91810],["2011-08-03",2237.67,2295.04,2237.67,2256.79,81220],["2011-08-04",2295.04,2352.42,2275.92,2352.42,156700],["2011-08-05",2295.04,2352.42,2295.04,2314.17,47460],["2011-08-08",2256.79,2295.04,2237.67,2275.92,52280],["2011-08-09",2199.42,2218.54,2180.29,2180.29,150220],["2011-08-10",2237.67,2256.79,2199.42,2199.42,101540],["2011-08-11",2199.42,2218.54,2122.91,2218.54,44990],["2011-08-12",2256.79,2256.79,2218.54,2237.67,15920],["2011-08-15",2237.67,2256.79,2199.42,2199.42,105800],["2011-08-16",2199.42,2256.79,2199.42,2237.67,101010],["2011-08-17",2199.42,2295.04,2199.42,2295.04,356560],["2011-08-18",2390.67,2409.79,2390.67,2409.79,599950],["2011-08-19",2352.42,2390.67,2333.29,2371.54,129760],["2011-08-22",2371.54,2486.3,2352.42,2486.3,395260],["2011-08-23",2486.3,2486.3,2409.79,2409.79,190310],["2011-08-24",2409.79,2467.17,2371.54,2371.54,180930],["2011-08-25",2390.67,2448.04,2371.54,2448.04,117670],["2011-08-26",2448.04,2505.42,2390.67,2390.67,213160],["2011-08-29",2428.92,2505.42,2390.67,2505.42,383600],["2011-08-30",2581.92,2581.92,2467.17,2505.42,652180],["2011-08-31",2505.42,2524.55,2448.04,2486.3,220210],["2011-09-01",2505.42,2581.92,2486.3,2562.8,506410],["2011-09-05",2581.92,2601.05,2505.42,2543.67,401680],["2011-09-06",2467.17,2486.3,2428.92,2448.04,249040],["2011-09-07",2524.55,2543.67,2486.3,2524.55,234970],["2011-09-08",2562.8,2639.3,2524.55,2562.8,694660],["2011-09-09",2505.42,2601.05,2505.42,2543.67,320160],["2011-09-12",2562.8,2581.92,2543.67,2581.92,333740],["2011-09-13",2620.17,2696.67,2601.05,2677.55,1060010],["2011-09-14",2677.55,2734.93,2601.05,2601.05,407310],["2011-09-15",2543.67,2581.92,2486.3,2562.8,414440],["2011-09-16",2581.92,2581.92,2467.17,2467.17,469930],["2011-09-19",2467.17,2543.67,2467.17,2543.67,330400],["2011-09-20",2505.42,2505.42,2448.04,2467.17,236960],["2011-09-21",2467.17,2505.42,2448.04,2467.17,333210],["2011-09-22",2486.3,2543.67,2486.3,2524.55,124570],["2011-09-23",2486.3,2505.42,2467.17,2467.17,146160],["2011-09-26",2467.17,2505.42,2467.17,2467.17,83360],["2011-09-27",2486.3,2505.42,2448.04,2448.04,188320],["2011-09-28",2505.42,2505.42,2448.04,2467.17,370550],["2011-09-29",2467.17,2467.17,2409.79,2428.92,204950],["2011-09-30",2390.67,2428.92,2390.67,2390.67,179290],["2011-10-03",2428.92,2428.92,2314.17,2314.17,238660],["2011-10-04",2314.17,2333.29,2275.92,2295.04,157590],["2011-10-05",2333.29,2333.29,2275.92,2314.17,181720],["2011-10-06",2371.54,2409.79,2352.42,2352.42,175750],["2011-10-07",2390.67,2390.67,2352.42,2352.42,109390],["2011-10-10",2352.42,2352.42,2295.04,2314.17,159470],["2011-10-11",2333.29,2352.42,2314.17,2314.17,46800],["2011-10-12",2314.17,2314.17,2256.79,2275.92,175410],["2011-10-13",2295.04,2295.04,2256.79,2295.04,100160],["2011-10-14",2295.04,2314.17,2275.92,2275.92,77190],["2011-10-17",2256.79,2295.04,2237.67,2256.79,86040],["2011-10-18",2256.79,2256.79,2218.54,2237.67,104620],["2011-10-19",2275.92,2275.92,2237.67,2237.67,117900],["2011-10-20",2218.54,2275.92,2218.54,2237.67,74020],["2011-10-21",2256.79,2333.29,2256.79,2333.29,253270],["2011-10-24",2352.42,2352.42,2314.17,2314.17,202970],["2011-10-25",2295.04,2333.29,2295.04,2295.04,396460],["2011-10-26",2314.17,2333.29,2295.04,2314.17,148060],["2011-10-27",2333.29,2333.29,2295.04,2314.17,89440],["2011-10-28",2333.29,2428.92,2333.29,2409.79,310900],["2011-10-31",2467.17,2467.17,2371.54,2371.54,177070],["2011-11-01",2371.54,2371.54,2333.29,2352.42,42810],["2011-11-02",2314.17,2333.29,2295.04,2295.04,257690],["2011-11-03",2314.17,2314.17,2275.92,2295.04,197840],["2011-11-04",2333.29,2409.79,2333.29,2390.67,438770],["2011-11-07",2390.67,2409.79,2352.42,2352.42,142460],["2011-11-08",2352.42,2371.54,2333.29,2371.54,71540],["2011-11-09",2352.42,2371.54,2352.42,2371.54,57320],["2011-11-10",2333.29,2333.29,2295.04,2333.29,288020],["2011-11-11",2314.17,2333.29,2295.04,2295.04,131100],["2011-11-14",2295.04,2295.04,2218.54,2256.79,122630],["2011-11-15",2256.79,2275.92,2256.79,2256.79,139130],["2011-11-16",2295.04,2314.17,2256.79,2314.17,127730],["2011-11-17",2314.17,2314.17,2275.92,2275.92,92600],["2011-11-18",2275.92,2275.92,2237.67,2256.79,176120],["2011-11-21",2256.79,2275.92,2237.67,2237.67,8130],["2011-11-22",2237.67,2237.67,2199.42,2218.54,40500],["2011-11-23",2295.04,2295.04,2218.54,2237.67,51620],["2011-11-24",2256.79,2256.79,2218.54,2218.54,124800],["2011-11-25",2218.54,2237.67,2218.54,2218.54,91550],["2011-11-28",2218.54,2275.92,2218.54,2256.79,67100],["2011-11-29",2237.67,2256.79,2237.67,2256.79,42490],["2011-11-30",2237.67,2275.92,2218.54,2275.92,117940],["2011-12-01",2275.92,2275.92,2237.67,2256.79,26990],["2011-12-02",2256.79,2256.79,2237.67,2256.79,57740],["2011-12-05",2275.92,2352.42,2275.92,2352.42,306550],["2011-12-06",2390.67,2409.79,2333.29,2371.54,177120],["2011-12-07",2314.17,2390.67,2314.17,2390.67,100510],["2011-12-08",2371.54,2390.67,2333.29,2390.67,71640],["2011-12-09",2333.29,2352.42,2314.17,2352.42,154290],["2011-12-12",2333.29,2333.29,2256.79,2256.79,104710],["2011-12-13",2237.67,2256.79,2218.54,2218.54,156190],["2011-12-14",2199.42,2218.54,2142.04,2161.16,164870],["2011-12-15",2122.91,2122.91,2065.54,2122.91,134490],["2011-12-16",2142.04,2218.54,2142.04,2218.54,98690],["2011-12-19",2256.79,2256.79,2180.29,2180.29,83990],["2011-12-20",2180.29,2180.29,2122.91,2122.91,96250],["2011-12-21",2122.91,2161.16,2122.91,2142.04,45800],["2011-12-22",2142.04,2142.04,2046.41,2046.41,252930],["2011-12-23",2027.29,2027.29,1950.79,1969.91,342300],["2011-12-26",1969.91,2008.16,1950.79,1989.04,50990],["2011-12-27",1989.04,2065.54,1950.79,2065.54,91300],["2011-12-28",1989.04,2161.16,1989.04,2161.16,170820],["2011-12-29",2161.16,2218.54,2065.54,2218.54,308920],["2011-12-30",2218.54,2295.04,2218.54,2295.04,412240],["2012-01-03",2275.92,2295.04,2218.54,2237.67,132040],["2012-01-04",2218.54,2256.79,2199.42,2199.42,79470],["2012-01-05",2199.42,2199.42,2161.16,2161.16,56230],["2012-01-06",2161.16,2161.16,2122.91,2142.04,29010],["2012-01-09",2142.04,2161.16,2142.04,2142.04,173230],["2012-01-10",2180.29,2237.67,2122.91,2237.67,276950],["2012-01-11",2237.67,2237.67,2180.29,2180.29,86720],["2012-01-12",2199.42,2237.67,2161.16,2180.29,145140],["2012-01-13",2199.42,2199.42,2180.29,2180.29,103720],["2012-01-16",2180.29,2237.67,2180.29,2199.42,238510],["2012-01-17",2180.29,2199.42,2180.29,2180.29,138640],["2012-01-18",2218.54,2218.54,2142.04,2180.29,115790],["2012-01-19",2180.29,2256.79,2180.29,2256.79,206190],["2012-01-20",2199.42,2275.92,2199.42,2256.79,349620],["2012-01-30",2256.79,2275.92,2218.54,2275.92,120940],["2012-01-31",2295.04,2352.42,2275.92,2295.04,425200],["2012-02-01",2295.04,2314.17,2256.79,2295.04,180220],["2012-02-02",2333.29,2390.67,2314.17,2371.54,361680],["2012-02-03",2390.67,2409.79,2275.92,2275.92,593580],["2012-02-06",2275.92,2295.04,2237.67,2275.92,246620],["2012-02-07",2275.92,2314.17,2256.79,2275.92,600100],["2012-02-08",2295.04,2371.54,2295.04,2371.54,1099660],["2012-02-09",2352.42,2409.79,2352.42,2352.42,462320],["2012-02-10",2333.29,2371.54,2295.04,2295.04,514310],["2012-02-13",2275.92,2275.92,2237.67,2256.79,178140],["2012-02-14",2237.67,2295.04,2237.67,2295.04,284970],["2012-02-15",2275.92,2295.04,2237.67,2275.92,238720],["2012-02-16",2275.92,2295.04,2237.67,2256.79,315840],["2012-02-17",2275.92,2333.29,2275.92,2333.29,198500],["2012-02-20",2371.54,2428.92,2352.42,2409.79,571410],["2012-02-21",2448.04,2448.04,2333.29,2352.42,437120],["2012-02-22",2333.29,2409.79,2333.29,2409.79,404690],["2012-02-23",2428.92,2524.55,2390.67,2524.55,1232940],["2012-02-24",2581.92,2639.3,2562.8,2620.17,1709710],["2012-02-27",2639.3,2696.67,2601.05,2696.67,551840],["2012-02-28",2677.55,2677.55,2562.8,2562.8,440490],["2012-02-29",2562.8,2601.05,2486.3,2581.92,769360],["2012-03-01",2601.05,2620.17,2543.67,2562.8,455310],["2012-03-02",2562.8,2639.3,2562.8,2581.92,983290],["2012-03-05",2696.67,2696.67,2677.55,2696.67,535600],["2012-03-06",2792.3,2792.3,2581.92,2601.05,841850],["2012-03-07",2601.05,2620.17,2505.42,2620.17,585900],["2012-03-08",2562.8,2620.17,2505.42,2505.42,602570],["2012-03-09",2486.3,2562.8,2448.04,2543.67,441280],["2012-03-12",2524.55,2562.8,2448.04,2448.04,466220],["2012-03-13",2448.04,2562.8,2448.04,2505.42,267840],["2012-03-14",2505.42,2543.67,2448.04,2505.42,202000],["2012-03-15",2505.42,2620.17,2448.04,2620.17,889500],["2012-03-16",2639.3,2677.55,2543.67,2543.67,839960],["2012-03-19",2543.67,2639.3,2543.67,2581.92,311060],["2012-03-20",2581.92,2620.17,2581.92,2620.17,180220],["2012-03-21",2639.3,2696.67,2620.17,2620.17,1008800],["2012-03-22",2581.92,2677.55,2581.92,2620.17,461280],["2012-03-23",2658.42,2696.67,2639.3,2677.55,963630],["2012-03-26",2677.55,2811.43,2677.55,2811.43,1716500],["2012-03-27",2811.43,2907.05,2696.67,2696.67,1163810],["2012-03-28",2677.55,2754.05,2639.3,2734.93,638040],["2012-03-29",2734.93,2754.05,2658.42,2658.42,568750],["2012-03-30",2658.42,2677.55,2620.17,2639.3,567360],["2012-04-03",2639.3,2734.93,2639.3,2715.8,469350],["2012-04-04",2734.93,2811.43,2715.8,2754.05,868170],["2012-04-05",2754.05,2811.43,2734.93,2773.18,514080],["2012-04-06",2773.18,2830.55,2754.05,2773.18,493930],["2012-04-09",2792.3,2868.8,2773.18,2849.68,786650],["2012-04-10",2849.68,2945.3,2849.68,2868.8,1215330],["2012-04-11",2945.3,2945.3,2868.8,2926.18,728070],["2012-04-12",2945.3,2964.43,2868.8,2868.8,1010500],["2012-04-13",2849.68,2926.18,2830.55,2849.68,761910],["2012-04-16",2849.68,2983.55,2849.68,2983.55,815300],["2012-04-17",2983.55,3079.18,2983.55,3040.93,696560],["2012-04-18",3040.93,3060.06,2945.3,2945.3,642680],["2012-04-19",2907.05,2964.43,2849.68,2849.68,886790],["2012-04-20",2849.68,2907.05,2830.55,2868.8,439580],["2012-04-23",2907.05,2945.3,2868.8,2887.93,200900],["2012-04-24",2907.05,2907.05,2849.68,2887.93,542740],["2012-04-25",2945.3,2983.55,2907.05,2964.43,699930],["2012-04-26",2983.55,2983.55,2907.05,2964.43,645060],["2012-04-27",3002.68,3098.31,2945.3,3098.31,1881420],["2012-05-02",3136.56,3193.93,3098.31,3117.43,1174190],["2012-05-03",3098.31,3136.56,3060.06,3098.31,862470],["2012-05-04",3117.43,3174.81,3098.31,3136.56,995230],["2012-05-07",3193.93,3289.56,3174.81,3289.56,1917740],["2012-05-08",3375.0,3396.36,3268.2,3268.2,898490],["2012-05-09",3204.12,3310.92,3204.12,3289.56,695820],["2012-05-10",3332.28,3332.28,3204.12,3225.48,743830],["2012-05-11",3225.48,3225.48,3118.67,3118.67,699130],["2012-05-14",3140.03,3140.03,2969.15,2969.15,1098970],["2012-05-15",2969.15,2969.15,2840.98,2840.98,874300],["2012-05-16",2883.71,2926.43,2776.9,2883.71,341850],["2012-05-17",2862.34,2926.43,2776.9,2776.9,422850],["2012-05-18",2776.9,2776.9,2648.74,2648.74,747710],["2012-05-21",2648.74,2776.9,2648.74,2776.9,471780],["2012-05-22",2776.9,2862.34,2734.18,2776.9,235920],["2012-05-23",2776.9,2776.9,2648.74,2648.74,335520],["2012-05-24",2648.74,2691.46,2563.29,2584.65,290200],["2012-05-25",2670.1,2712.82,2648.74,2712.82,174910],["2012-05-28",2819.62,2819.62,2712.82,2755.54,224970],["2012-05-29",2712.82,2755.54,2691.46,2734.18,428110],["2012-05-30",2712.82,2776.9,2712.82,2734.18,101830],["2012-05-31",2712.82,2734.18,2670.1,2670.1,249160],["2012-06-01",2691.46,2712.82,2670.1,2670.1,179570],["2012-06-04",2584.65,2648.74,2563.29,2584.65,588500],["2012-06-05",2584.65,2648.74,2563.29,2648.74,239190],["2012-06-06",2648.74,2734.18,2648.74,2734.18,222160],["2012-06-07",2734.18,2819.62,2734.18,2776.9,428730],["2012-06-08",2819.62,2840.98,2712.82,2712.82,404010],["2012-06-11",2734.18,2776.9,2712.82,2755.54,114720],["2012-06-12",2734.18,2755.54,2691.46,2712.82,297630],["2012-06-13",2712.82,2734.18,2670.1,2691.46,174160],["2012-06-14",2670.1,2691.46,2627.38,2648.74,582460],["2012-06-15",2648.74,2712.82,2627.38,2627.38,1458460],["2012-06-18",2734.18,2755.54,2691.46,2734.18,610890],["2012-06-19",2734.18,2776.9,2648.74,2670.1,164440],["2012-06-20",2712.82,2712.82,2670.1,2691.46,79130],["2012-06-21",2670.1,2691.46,2670.1,2670.1,363880],["2012-06-22",2670.1,2670.1,2627.38,2670.1,422020],["2012-06-25",2627.38,2670.1,2584.65,2606.02,409910],["2012-06-26",2606.02,2606.02,2541.93,2584.65,295710],["2012-06-27",2584.65,2627.38,2563.29,2563.29,141140],["2012-06-28",2563.29,2584.65,2541.93,2563.29,153470],["2012-06-29",2584.65,2606.02,2563.29,2584.65,123790],["2012-07-02",2584.65,2627.38,2563.29,2563.29,250490],["2012-07-03",2435.13,2499.21,2435.13,2435.13,1652960],["2012-07-04",2435.13,2499.21,2435.13,2456.49,410910],["2012-07-05",2456.49,2499.21,2435.13,2499.21,345520],["2012-07-06",2499.21,2584.65,2499.21,2541.93,189750],["2012-07-09",2541.93,2541.93,2456.49,2456.49,404390],["2012-07-10",2456.49,2499.21,2456.49,2456.49,120860],["2012-07-11",2456.49,2499.21,2456.49,2499.21,98080],["2012-07-12",2541.93,2541.93,2477.85,2520.57,125850],["2012-07-13",2499.21,2606.02,2499.21,2606.02,334980],["2012-07-16",2563.29,2627.38,2541.93,2584.65,207590],["2012-07-17",2563.29,2670.1,2563.29,2627.38,173210],["2012-07-18",2627.38,2670.1,2584.65,2606.02,189190],["2012-07-19",2648.74,2712.82,2606.02,2712.82,387340],["2012-07-20",2755.54,2755.54,2712.82,2734.18,405470],["2012-07-23",2712.82,2755.54,2627.38,2627.38,325960],["2012-07-24",2584.65,2627.38,2563.29,2584.65,168610],["2012-07-25",2584.65,2606.02,2563.29,2584.65,194000],["2012-07-26",2627.38,2627.38,2584.65,2627.38,67740],["2012-07-27",2627.38,2648.74,2563.29,2584.65,262000],["2012-07-30",2584.65,2606.02,2563.29,2563.29,73070],["2012-07-31",2584.65,2584.65,2541.93,2541.93,77100],["2012-08-01",2541.93,2584.65,2520.57,2541.93,106450],["2012-08-02",2563.29,2584.65,2541.93,2563.29,35610],["2012-08-03",2541.93,2584.65,2520.57,2563.29,37990],["2012-08-06",2563.29,2648.74,2563.29,2606.02,71710],["2012-08-07",2606.02,2606.02,2584.65,2584.65,18760],["2012-08-08",2584.65,2648.74,2563.29,2648.74,246470],["2012-08-09",2648.74,2670.1,2606.02,2627.38,119290],["2012-08-10",2606.02,2627.38,2563.29,2584.65,55810],["2012-08-13",2584.65,2584.65,2541.93,2563.29,114870],["2012-08-14",2563.29,2584.65,2563.29,2584.65,104850],["2012-08-15",2584.65,2606.02,2541.93,2563.29,91170],["2012-08-16",2563.29,2606.02,2541.93,2563.29,86700],["2012-08-17",2541.93,2584.65,2541.93,2563.29,71020],["2012-08-20",2563.29,2606.02,2563.29,2606.02,130960],["2012-08-21",2584.65,2584.65,2477.85,2477.85,239060],["2012-08-22",2392.41,2520.57,2392.41,2477.85,397430],["2012-08-23",2413.77,2456.49,2371.05,2371.05,179830],["2012-08-24",2264.24,2477.85,2264.24,2456.49,320940],["2012-08-27",2392.41,2456.49,2349.69,2349.69,291000],["2012-08-28",2349.69,2392.41,2285.6,2392.41,48750],["2012-08-29",2435.13,2477.85,2392.41,2477.85,107720],["2012-08-30",2456.49,2477.85,2435.13,2435.13,61990],["2012-08-31",2456.49,2456.49,2413.77,2435.13,33800],["2012-09-04",2413.77,2456.49,2413.77,2435.13,84680],["2012-09-05",2435.13,2435.13,2371.05,2413.77,150600],["2012-09-06",2413.77,2413.77,2392.41,2413.77,76340],["2012-09-07",2392.41,2435.13,2371.05,2435.13,113570],["2012-09-10",2435.13,2435.13,2349.69,2371.05,194830],["2012-09-11",2349.69,2413.77,2349.69,2371.05,124870],["2012-09-12",2392.41,2413.77,2371.05,2371.05,166390],["2012-09-13",2371.05,2413.77,2328.33,2392.41,67800],["2012-09-14",2413.77,2435.13,2413.77,2435.13,171230],["2012-09-17",2435.13,2435.13,2392.41,2392.41,42840],["2012-09-18",2371.05,2413.77,2328.33,2328.33,194560],["2012-09-19",2328.33,2349.69,2285.6,2349.69,42820],["2012-09-20",2328.33,2328.33,2306.96,2328.33,62790],["2012-09-21",2306.96,2371.05,2306.96,2349.69,86770],["2012-09-24",2349.69,2349.69,2306.96,2306.96,64930],["2012-09-25",2306.96,2328.33,2285.6,2306.96,31420],["2012-09-26",2306.96,2349.69,2306.96,2328.33,7770],["2012-09-27",2328.33,2328.33,2306.96,2306.96,23100],["2012-09-28",2285.6,2306.96,2285.6,2285.6,24880],["2012-10-01",2285.6,2285.6,2221.52,2264.24,65520],["2012-10-02",2242.88,2349.69,2242.88,2328.33,282460],["2012-10-03",2328.33,2413.77,2328.33,2392.41,124250],["2012-10-04",2349.69,2371.05,2328.33,2328.33,39040],["2012-10-05",2349.69,2371.05,2349.69,2349.69,41710],["2012-10-08",2371.05,2435.13,2371.05,2435.13,230180],["2012-10-09",2456.49,2456.49,2392.41,2435.13,46900],["2012-10-10",2413.77,2499.21,2413.77,2477.85,350250],["2012-10-11",2499.21,2541.93,2477.85,2477.85,121690],["2012-10-12",2520.57,2520.57,2456.49,2477.85,20160],["2012-10-15",2477.85,2477.85,2392.41,2413.77,36110],["2012-10-16",2392.41,2456.49,2392.41,2456.49,74450],["2012-10-17",2413.77,2456.49,2413.77,2456.49,60540],["2012-10-18",2456.49,2456.49,2392.41,2435.13,89520],["2012-10-19",2456.49,2456.49,2392.41,2392.41,89400],["2012-10-22",2371.05,2413.77,2371.05,2413.77,164800],["2012-10-23",2413.77,2435.13,2413.77,2435.13,69200],["2012-10-24",2392.41,2435.13,2392.41,2392.41,38870],["2012-10-25",2413.77,2413.77,2371.05,2392.41,7590],["2012-10-26",2349.69,2392.41,2349.69,2392.41,40200],["2012-10-29",2371.05,2392.41,2349.69,2392.41,32420],["2012-10-30",2328.33,2349.69,2328.33,2328.33,54150],["2012-10-31",2328.33,2328.33,2306.96,2328.33,74520],["2012-11-01",2349.69,2371.05,2306.96,2328.33,89010],["2012-11-02",2328.33,2328.33,2242.88,2264.24,150610],["2012-11-05",2264.24,2285.6,2242.88,2285.6,34590],["2012-11-06",2264.24,2264.24,2242.88,2264.24,76180],["2012-11-07",2264.24,2349.69,2264.24,2328.33,96740],["2012-11-08",2306.96,2328.33,2306.96,2306.96,97550],["2012-11-09",2306.96,2328.33,2306.96,2328.33,78520],["2012-11-12",2328.33,2349.69,2306.96,2349.69,119950],["2012-11-13",2328.33,2349.69,2306.96,2306.96,40770],["2012-11-14",2392.41,2413.77,2392.41,2413.77,116970],["2012-11-15",2499.21,2520.57,2435.13,2456.49,497190],["2012-11-16",2456.49,2456.49,2413.77,2456.49,143810],["2012-11-19",2435.13,2477.85,2435.13,2435.13,91780],["2012-11-20",2435.13,2456.49,2392.41,2413.77,157740],["2012-11-21",2413.77,2413.77,2392.41,2392.41,50050],["2012-11-22",2413.77,2413.77,2392.41,2413.77,38550],["2012-11-23",2413.77,2499.21,2413.77,2456.49,278370],["2012-11-26",2435.13,2456.49,2435.13,2435.13,163590],["2012-11-27",2435.13,2456.49,2435.13,2435.13,8000],["2012-11-28",2435.13,2456.49,2435.13,2435.13,198240],["2012-11-29",2456.49,2456.49,2435.13,2435.13,76930],["2012-11-30",2435.13,2456.49,2435.13,2456.49,165960],["2012-12-03",2456.49,2456.49,2435.13,2456.49,28050],["2012-12-04",2456.49,2477.85,2456.49,2477.85,22830],["2012-12-05",2499.21,2541.93,2477.85,2477.85,180120],["2012-12-06",2477.85,2499.21,2456.49,2477.85,55690],["2012-12-07",2435.13,2499.21,2435.13,2477.85,61290],["2012-12-10",2456.49,2541.93,2456.49,2541.93,189990],["2012-12-11",2541.93,2627.38,2520.57,2606.02,450330],["2012-12-12",2627.38,2691.46,2627.38,2670.1,545530],["2012-12-13",2691.46,2755.54,2670.1,2734.18,820980],["2012-12-14",2734.18,2755.54,2712.82,2712.82,474490],["2012-12-17",2691.46,2734.18,2691.46,2734.18,430190],["2012-12-18",2734.18,2734.18,2691.46,2712.82,133100],["2012-12-19",2691.46,2734.18,2691.46,2712.82,501140],["2012-12-20",2712.82,2734.18,2691.46,2712.82,129710],["2012-12-21",2712.82,2712.82,2648.74,2691.46,189320],["2012-12-24",2648.74,2712.82,2648.74,2691.46,161880],["2012-12-25",2712.82,2712.82,2648.74,2648.74,249350],["2012-12-26",2627.38,2691.46,2627.38,2691.46,102480],["2012-12-27",2691.46,2712.82,2670.1,2670.1,466480],["2012-12-28",2691.46,2691.46,2670.1,2670.1,158030],["2013-01-02",2670.1,2776.9,2670.1,2776.9,457400],["2013-01-03",2755.54,2755.54,2712.82,2734.18,250300],["2013-01-04",2712.82,2776.9,2712.82,2755.54,386770],["2013-01-07",2776.9,2798.26,2755.54,2776.9,1071050],["2013-01-08",2755.54,2798.26,2755.54,2798.26,669480],["2013-01-09",2819.62,2926.43,2776.9,2798.26,875570],["2013-01-10",2798.26,2840.98,2776.9,2840.98,291540],["2013-01-11",2862.34,2862.34,2798.26,2819.62,337600],["2013-01-14",2798.26,2819.62,2755.54,2798.26,157260],["2013-01-15",2819.62,2862.34,2776.9,2840.98,244320],["2013-01-16",2883.71,2905.07,2840.98,2883.71,582680],["2013-01-17",2883.71,2905.07,2819.62,2819.62,184190],["2013-01-18",2798.26,2819.62,2776.9,2798.26,224750],["2013-01-21",2798.26,2819.62,2776.9,2798.26,196180],["2013-01-22",2798.26,2798.26,2734.18,2755.54,253910],["2013-01-23",2798.26,2798.26,2712.82,2734.18,266610],["2013-01-24",2734.18,2819.62,2734.18,2798.26,394350],["2013-01-25",2798.26,2840.98,2776.9,2819.62,483990],["2013-01-28",2819.62,2947.79,2819.62,2883.71,1032410],["2013-01-29",2862.34,2926.43,2862.34,2883.71,244630],["2013-01-30",2926.43,2926.43,2883.71,2905.07,400020],["2013-01-31",2926.43,3097.31,2926.43,3097.31,1943540],["2013-02-01",3033.23,3075.95,3011.87,3054.59,273750],["2013-02-04",3075.95,3075.95,3033.23,3033.23,432020],["2013-02-05",3033.23,3140.03,2969.15,3075.95,632140],["2013-02-06",3075.95,3118.67,3075.95,3097.31,268320],["2013-02-07",3118.67,3140.03,3075.95,3097.31,577900],["2013-02-08",3118.67,3182.76,3118.67,3140.03,455880],["2013-02-18",3140.03,3268.2,3140.03,3268.2,507940],["2013-02-19",3268.2,3439.09,3246.84,3396.36,998240],["2013-02-20",3310.92,3588.61,3310.92,3481.81,1310730],["2013-02-21",3524.53,3545.89,3310.92,3332.28,1122940],["2013-02-22",3375.0,3460.45,3289.56,3396.36,1450270],["2013-02-25",3417.72,3481.81,3396.36,3460.45,515280],["2013-02-26",3439.09,3460.45,3289.56,3310.92,823500],["2013-02-27",3332.28,3332.28,3225.48,3310.92,568280],["2013-02-28",3375.0,3396.36,3310.92,3332.28,352050],["2013-03-01",3332.28,3353.64,3289.56,3332.28,382580],["2013-03-04",3218.16,3332.28,3172.51,3195.34,315440],["2013-03-05",3104.04,3149.69,3012.75,3058.4,398410],["2013-03-06",3104.04,3149.69,3012.75,3149.69,312520],["2013-03-07",3104.04,3172.51,3104.04,3172.51,391000],["2013-03-08",3172.51,3195.34,3172.51,3195.34,137820],["2013-03-11",3286.63,3355.11,3240.99,3355.11,549340],["2013-03-12",3423.58,3423.58,3377.93,3423.58,336430],["2013-03-13",3423.58,3423.58,3355.11,3355.11,234340],["2013-03-14",3377.93,3377.93,3309.46,3332.28,231040],["2013-03-15",3332.28,3332.28,3309.46,3332.28,141850],["2013-03-18",3332.28,3355.11,3332.28,3332.28,119110],["2013-03-19",3309.46,3332.28,3309.46,3309.46,149270],["2013-03-20",3309.46,3377.93,3309.46,3309.46,294930],["2013-03-21",3355.11,3377.93,3309.46,3355.11,302180],["2013-03-22",3355.11,3492.05,3355.11,3423.58,845970],["2013-03-25",3423.58,3423.58,3377.93,3423.58,173130],["2013-03-26",3423.58,3651.82,3423.58,3651.82,1834290],["2013-03-27",3697.46,3697.46,3583.34,3628.99,1103980],["2013-03-28",3628.99,3628.99,3514.87,3537.7,213120],["2013-03-29",3446.4,3560.52,3377.93,3537.7,393800],["2013-04-01",3560.52,3720.29,3423.58,3720.29,768770],["2013-04-02",3720.29,3880.05,3720.29,3811.58,1252780],["2013-04-03",3811.58,3971.35,3788.76,3971.35,2603860],["2013-04-04",3971.35,4153.94,3971.35,4153.94,2356350],["2013-04-05",4153.94,4199.59,4062.64,4108.29,1262400],["2013-04-08",4085.47,4131.12,3994.17,4062.64,1256710],["2013-04-09",4062.64,4336.53,4017.0,4336.53,1857240],["2013-04-10",4336.53,4382.18,4062.64,4062.64,1533580],["2013-04-11",4062.64,4085.47,3902.88,3994.17,947360],["2013-04-12",3971.35,4108.29,3834.41,3994.17,1012570],["2013-04-15",3994.17,3994.17,3720.29,3743.11,1372860],["2013-04-16",3811.58,3925.7,3651.82,3880.05,890420],["2013-04-17",3880.05,3925.7,3811.58,3880.05,467980],["2013-04-18",3880.05,3880.05,3788.76,3811.58,355320],["2013-04-22",3765.93,3811.58,3743.11,3811.58,376030],["2013-04-23",3811.58,3948.53,3811.58,3925.7,439870],["2013-04-24",3880.05,3971.35,3857.23,3902.88,349050],["2013-04-25",3973.84,4092.11,3973.84,4044.8,532910],["2013-04-26",4068.45,4068.45,4021.15,4021.15,357060],["2013-05-02",4021.15,4044.8,3997.49,4021.15,230370],["2013-05-03",4021.15,4163.07,3997.49,4163.07,413440],["2013-05-06",4257.68,4304.99,4210.38,4281.34,359410],["2013-05-07",4281.34,4375.95,4257.68,4304.99,868850],["2013-05-08",4304.99,4588.84,4281.34,4470.57,1422130],["2013-05-09",4494.22,4659.8,4470.57,4517.88,527120],["2013-05-10",4541.53,4612.49,4494.22,4565.18,905780],["2013-05-13",4588.84,4588.84,4423.26,4470.57,554530],["2013-05-14",4399.61,4446.92,4210.38,4328.65,767610],["2013-05-15",4328.65,4446.92,4281.34,4375.95,370010],["2013-05-16",4375.95,4446.92,4352.3,4352.3,452590],["2013-05-17",4375.95,4494.22,4304.99,4470.57,1218070],["2013-05-20",4470.57,4778.07,4470.57,4778.07,2084410],["2013-05-21",4919.99,5014.61,4778.07,4849.03,968740],["2013-05-22",4849.03,4943.65,4730.76,4754.41,764510],["2013-05-23",4730.76,4943.65,4683.45,4825.38,1379350],["2013-05-24",4896.34,5061.91,4778.07,4967.3,908960],["2013-05-27",4967.3,5203.84,4967.3,5203.84,1719880],["2013-05-28",5251.14,5558.64,5203.84,5558.64,3041710],["2013-05-29",5771.53,5889.8,5582.3,5724.22,2258390],["2013-05-30",5676.91,5747.87,5605.95,5724.22,1495330],["2013-05-31",5771.53,5889.8,5629.61,5700.57,1371350],["2013-06-03",5629.61,5724.22,5511.34,5558.64,1111670],["2013-06-04",5558.64,5629.61,5416.72,5440.38,1327180],["2013-06-05",5440.38,5747.87,5440.38,5747.87,1292760],["2013-06-06",5747.87,6079.03,5700.57,6031.72,1545670],["2013-06-07",5937.11,5984.41,5653.26,5913.45,2650730],["2013-06-10",5984.41,6079.03,5795.18,5795.18,2286310],["2013-06-11",5724.22,5795.18,5605.95,5676.91,1048890],["2013-06-12",5676.91,5676.91,5534.99,5558.64,2117360],["2013-06-13",5534.99,5724.22,5487.68,5676.91,1478610],["2013-06-14",5818.84,5818.84,5676.91,5676.91,602360],["2013-06-17",5700.57,5700.57,5298.45,5298.45,1451810],["2013-06-18",5061.91,5203.84,4967.3,5014.61,1551910],["2013-06-19",5109.22,5345.76,5085.57,5345.76,789090],["2013-06-20",5393.07,5487.68,5251.14,5251.14,594080],["2013-06-21",5203.84,5416.72,5109.22,5416.72,3211240],["2013-06-24",5416.72,5416.72,5180.18,5203.84,673430],["2013-06-25",5203.84,5203.84,4849.03,4849.03,1422630],["2013-06-26",4801.72,4943.65,4588.84,4659.8,917650],["2013-06-27",4730.76,4967.3,4683.45,4967.3,625710],["2013-06-28",5038.26,5203.84,5014.61,5061.91,948210],["2013-07-01",5014.61,5014.61,4872.68,4943.65,502490],["2013-07-02",4943.65,5109.22,4943.65,5109.22,684850],["2013-07-03",5085.57,5132.88,4990.95,4990.95,413040],["2013-07-04",5014.61,5251.14,4990.95,5227.49,934490],["2013-07-05",5227.49,5464.03,5227.49,5298.45,1106290],["2013-07-08",5274.8,5298.45,5132.88,5203.84,583850],["2013-07-09",5180.18,5227.49,5132.88,5203.84,451990],["2013-07-10",5203.84,5298.45,5132.88,5132.88,441370],["2013-07-11",5132.88,5203.84,5085.57,5156.53,350920],["2013-07-12",5227.49,5393.07,5227.49,5393.07,663800],["2013-07-15",5393.07,5534.99,5393.07,5416.72,919220],["2013-07-16",5440.38,5605.95,5440.38,5534.99,993800],["2013-07-17",5464.03,5558.64,5416.72,5511.34,839450],["2013-07-18",5440.38,5534.99,5369.41,5369.41,927630],["2013-07-19",5369.41,5440.38,5345.76,5393.07,525010],["2013-07-22",5440.38,5440.38,5274.8,5298.45,585020],["2013-07-23",5298.45,5369.41,5274.8,5322.11,271460],["2013-07-24",5322.11,5322.11,5156.53,5227.49,358910],["2013-07-25",5203.84,5227.49,4967.3,4967.3,713820],["2013-07-26",4967.3,5061.91,4849.03,4967.3,626460],["2013-07-29",4967.3,5014.61,4778.07,4801.72,517230],["2013-07-30",4801.72,5085.57,4801.72,5014.61,536210],["2013-07-31",5038.26,5061.91,4919.99,4967.3,270720],["2013-08-01",4919.99,5038.26,4896.34,4967.3,329870],["2013-08-02",4990.95,5014.61,4943.65,4990.95,285850],["2013-08-05",4967.3,5038.26,4943.65,4967.3,3591583],["2013-08-06",4967.3,5061.91,4967.3,5061.91,454480],["2013-08-07",5085.57,5298.45,5061.91,5227.49,736210],["2013-08-08",5274.8,5274.8,5109.22,5109.22,350150],["2013-08-09",5085.57,5180.18,5085.57,5109.22,322050],["2013-08-12",5109.22,5156.53,5038.26,5061.91,211050],["2013-08-13",5085.57,5085.57,4990.95,4990.95,332130],["2013-08-14",4990.95,5156.53,4967.3,5156.53,361020],["2013-08-15",5156.53,5322.11,5109.22,5274.8,905640],["2013-08-16",5274.8,5369.41,5227.49,5345.76,847250],["2013-08-19",5298.45,5440.38,5298.45,5369.41,737800],["2013-08-20",5345.76,5416.72,5298.45,5322.11,712700],["2013-08-21",5345.76,5345.76,5180.18,5227.49,522770],["2013-08-22",5203.84,5274.8,5109.22,5132.88,380700],["2013-08-23",5132.88,5180.18,5014.61,5085.57,345820],["2013-08-26",5085.57,5156.53,4990.95,5156.53,261130],["2013-08-27",5156.53,5156.53,4990.95,4990.95,302450],["2013-08-28",4967.3,4967.3,4778.07,4801.72,923980],["2013-08-29",4801.72,4919.99,4707.11,4707.11,314460],["2013-08-30",4754.41,4849.03,4730.76,4849.03,430520],["2013-09-03",4872.68,4919.99,4659.8,4659.8,888500],["2013-09-04",4754.41,4754.41,4588.84,4612.49,464610],["2013-09-05",4612.49,4730.76,4541.53,4707.11,482050],["2013-09-06",4707.11,4801.72,4636.15,4801.72,398880],["2013-09-09",4754.41,4801.72,4683.45,4707.11,401320],["2013-09-10",4754.41,4872.68,4754.41,4849.03,375500],["2013-09-11",4872.68,4967.3,4849.03,4896.34,404550],["2013-09-12",4872.68,4919.99,4849.03,4872.68,271800],["2013-09-13",4872.68,5014.61,4849.03,4943.65,725930],["2013-09-16",5061.91,5061.91,4849.03,4849.03,905920],["2013-09-17",4825.38,4967.3,4825.38,4919.99,891630],["2013-09-18",4967.3,5038.26,4943.65,4990.95,603530],["2013-09-19",5038.26,5132.88,5014.61,5061.91,536020],["2013-09-20",5085.57,5109.22,4990.95,5014.61,326630],["2013-09-23",4967.3,5132.88,4967.3,5132.88,447990],["2013-09-24",5109.22,5251.14,5109.22,5251.14,690710],["2013-09-25",5251.14,5298.45,5203.84,5227.49,582320],["2013-09-26",5227.49,5274.8,5180.18,5251.14,641560],["2013-09-27",5399.76,5449.3,5325.45,5350.22,1027100],["2013-09-30",5424.53,5424.53,5350.22,5374.99,258360],["2013-10-01",5374.99,5449.3,5325.45,5350.22,547290],["2013-10-02",5350.22,5374.99,5275.91,5275.91,660040],["2013-10-03",5300.68,5300.68,5201.61,5300.68,479700],["2013-10-04",5275.91,5399.76,5251.14,5399.76,541730],["2013-10-07",5449.3,5449.3,5374.99,5399.76,352370],["2013-10-08",5424.53,5424.53,5300.68,5374.99,228300],["2013-10-09",5325.45,5350.22,5300.68,5325.45,243590],["2013-10-10",5300.68,5325.45,5201.61,5201.61,580120],["2013-10-11",5251.14,5325.45,5201.61,5201.61,532700],["2013-10-14",5201.61,5251.14,5152.07,5152.07,183030],["2013-10-15",5152.07,5275.91,5152.07,5226.38,249110],["2013-10-16",5226.38,5300.68,5201.61,5275.91,395530],["2013-10-17",5300.68,5374.99,5300.68,5350.22,764960],["2013-10-18",5350.22,5374.99,5300.68,5325.45,257000],["2013-10-21",5350.22,5474.07,5300.68,5350.22,884000],["2013-10-22",5350.22,5449.3,5350.22,5399.76,457760],["2013-10-23",5399.76,5573.15,5399.76,5498.84,2072770],["2013-10-24",5498.84,5523.61,5374.99,5374.99,885750],["2013-10-25",5374.99,5424.53,5325.45,5374.99,341290],["2013-10-28",5374.99,5374.99,5226.38,5226.38,878510],["2013-10-29",5176.84,5300.68,5176.84,5300.68,559130],["2013-10-30",5251.14,5325.45,5251.14,5275.91,159770],["2013-10-31",5300.68,5325.45,5226.38,5226.38,179360],["2013-11-01",5226.38,5275.91,5226.38,5251.14,101310],["2013-11-04",5251.14,5300.68,5251.14,5275.91,344090],["2013-11-05",5275.91,5350.22,5251.14,5350.22,513420],["2013-11-06",5350.22,5374.99,5300.68,5300.68,725840],["2013-11-07",5325.45,5424.53,5275.91,5325.45,1440440],["2013-11-08",5300.68,5325.45,5275.91,5300.68,320160],["2013-11-11",5275.91,5350.22,5275.91,5325.45,640790],["2013-11-12",5350.22,5399.76,5300.68,5300.68,765510],["2013-11-13",5275.91,5350.22,5275.91,5275.91,372290],["2013-11-14",5300.68,5350.22,5251.14,5275.91,407370],["2013-11-15",5300.68,5399.76,5300.68,5374.99,737870],["2013-11-18",5374.99,5523.61,5374.99,5424.53,1485360],["2013-11-19",5424.53,5474.07,5399.76,5399.76,896040],["2013-11-20",5374.99,5424.53,5350.22,5399.76,935510],["2013-11-21",5424.53,5597.92,5374.99,5374.99,2270650],["2013-11-22",5374.99,5399.76,5300.68,5399.76,952140],["2013-11-25",5399.76,5597.92,5374.99,5498.84,2882700],["2013-11-26",5498.84,5573.15,5474.07,5523.61,873060],["2013-11-27",5573.15,5573.15,5498.84,5523.61,1262280],["2013-11-28",5523.61,5573.15,5449.3,5474.07,745250],["2013-11-29",5474.07,5474.07,5399.76,5424.53,712770],["2013-12-02",5424.53,5548.38,5424.53,5474.07,1000810],["2013-12-03",5474.07,5548.38,5449.3,5449.3,1158290],["2013-12-04",5449.3,5523.61,5449.3,5474.07,1161510],["2013-12-05",5474.07,5548.38,5449.3,5474.07,911140],["2013-12-06",5474.07,5498.84,5424.53,5424.53,644530],["2013-12-09",5424.53,5474.07,5399.76,5399.76,990450],["2013-12-10",5399.76,5424.53,5350.22,5350.22,635860],["2013-12-11",5350.22,5374.99,5300.68,5300.68,1086260],["2013-12-12",5300.68,5325.45,5226.38,5275.91,456970],["2013-12-13",5275.91,5325.45,5275.91,5300.68,300560],["2013-12-16",5325.45,5325.45,5251.14,5300.68,284180],["2013-12-17",5300.68,5325.45,5275.91,5300.68,370190],["2013-12-18",5325.45,5325.45,5275.91,5275.91,233310],["2013-12-19",5275.91,5374.99,5275.91,5325.45,842690],["2013-12-20",5300.68,5350.22,5300.68,5325.45,571460],["2013-12-23",5325.45,5325.45,5275.91,5300.68,444810],["2013-12-24",5300.68,5350.22,5275.91,5325.45,446960],["2013-12-25",5350.22,5350.22,5275.91,5275.91,240390],["2013-12-26",5275.91,5300.68,5226.38,5226.38,527460],["2013-12-27",5251.14,5275.91,5201.61,5201.61,312490],["2013-12-30",5201.61,5201.61,5003.45,5028.22,609990],["2013-12-31",5028.22,5152.07,5028.22,5152.07,292820],["2014-01-02",5152.07,5201.61,5077.76,5102.53,239120],["2014-01-03",5077.76,5102.53,5052.99,5052.99,123170],["2014-01-06",5077.76,5201.61,5052.99,5201.61,362520],["2014-01-07",5201.61,5275.91,5152.07,5152.07,398390],["2014-01-08",5127.3,5325.45,5127.3,5325.45,931080],["2014-01-09",5350.22,5399.76,5350.22,5399.76,991090],["2014-01-10",5498.84,5622.69,5424.53,5424.53,1727470],["2014-01-13",5424.53,5523.61,5424.53,5424.53,1050720],["2014-01-14",5399.76,5474.07,5399.76,5424.53,1302640],["2014-01-15",5399.76,5449.3,5350.22,5350.22,872750],["2014-01-16",5350.22,5374.99,5251.14,5325.45,869640],["2014-01-17",5374.99,5424.53,5325.45,5350.22,915980],["2014-01-20",5399.76,5399.76,5275.91,5325.45,514750],["2014-01-21",5350.22,5350.22,5300.68,5325.45,417020],["2014-01-22",5350.22,5474.07,5325.45,5325.45,729200],["2014-01-23",5350.22,5399.76,5325.45,5374.99,136290],["2014-01-24",5424.53,5424.53,5350.22,5374.99,372850],["2014-01-27",5399.76,5399.76,5300.68,5374.99,324390],["2014-02-06",5325.45,5399.76,5325.45,5374.99,240790],["2014-02-07",5424.53,5449.3,5350.22,5374.99,681620],["2014-02-10",5399.76,5474.07,5350.22,5474.07,849030],["2014-02-11",5548.38,5845.61,5548.38,5647.46,4592910],["2014-02-12",5796.07,5919.92,5746.54,5820.84,1442050],["2014-02-13",5870.38,5870.38,5721.77,5771.31,1041040],["2014-02-14",5721.77,5771.31,5647.46,5721.77,2070740],["2014-02-17",5697.0,5697.0,5449.3,5573.15,1926760],["2014-02-18",5647.46,5672.23,5573.15,5622.69,897810],["2014-02-19",5672.23,5672.23,5573.15,5622.69,876960],["2014-02-20",5672.23,5721.77,5350.22,5449.3,1707360],["2014-02-21",5449.3,5523.61,5399.76,5474.07,582900],["2014-02-24",5523.61,5523.61,5399.76,5498.84,394350],["2014-02-25",5474.07,5597.92,5474.07,5597.92,733330],["2014-02-26",5622.69,5672.23,5548.38,5622.69,804270],["2014-02-27",5622.69,5622.69,5523.61,5523.61,806110],["2014-02-28",5523.61,5548.38,5424.53,5449.3,712660],["2014-03-03",5424.53,5449.3,5226.38,5226.38,1200950],["2014-03-04",5201.61,5226.38,5052.99,5176.84,1082850],["2014-03-05",5201.61,5251.14,5152.07,5201.61,541470],["2014-03-06",5424.53,5523.61,5374.99,5449.3,2113360],["2014-03-07",5449.3,5449.3,5350.22,5350.22,505680],["2014-03-10",5300.68,5523.61,5300.68,5523.61,1389910],["2014-03-11",5523.61,5548.38,5399.76,5399.76,1175410],["2014-03-12",5399.76,5449.3,5325.45,5350.22,481770],["2014-03-13",5424.53,5424.53,5350.22,5374.99,477450],["2014-03-14",5374.99,5399.76,5325.45,5325.45,946090],["2014-03-17",5374.99,5374.99,5275.91,5275.91,1014130],["2014-03-18",5275.91,5424.53,5251.14,5350.22,1230980],["2014-03-19",5374.99,5498.84,5325.45,5449.3,1843330],["2014-03-20",5498.84,5498.84,5325.45,5350.22,1339160],["2014-03-21",5350.22,5424.53,5325.45,5424.53,744250],["2014-03-24",5424.53,5746.54,5374.99,5647.46,2900440],["2014-03-25",5647.46,5647.46,5498.84,5523.61,1727400],["2014-03-26",5523.61,5523.61,5350.22,5374.99,1287430],["2014-03-27",5374.99,5374.99,5300.68,5374.99,1130340],["2014-03-28",5374.99,5424.53,5325.45,5374.99,343800],["2014-03-31",5350.22,5399.76,5325.45,5325.45,540830],["2014-04-01",5350.22,5350.22,5201.61,5226.38,642790],["2014-04-02",5226.38,5251.14,5052.99,5102.53,763870],["2014-04-03",5102.53,5201.61,5102.53,5176.84,562510],["2014-04-04",5201.61,5201.61,5102.53,5127.3,324030],["2014-04-07",5127.3,5201.61,5127.3,5152.07,608880],["2014-04-08",5152.07,5300.68,5152.07,5251.14,455170],["2014-04-10",5300.68,5300.68,5201.61,5226.38,265090],["2014-04-11",5226.38,5226.38,5127.3,5152.07,491410],["2014-04-14",5152.07,5176.84,5052.99,5052.99,510690],["2014-04-15",5077.76,5077.76,4953.91,4953.91,582650],["2014-04-16",4953.91,4978.68,4607.14,4607.14,1170380],["2014-04-17",4706.21,4755.75,4631.91,4631.91,661130],["2014-04-18",4557.6,4582.37,4458.52,4458.52,1237650],["2014-04-21",4359.44,4458.52,4309.9,4309.9,583320],["2014-04-22",4285.13,4433.75,4260.36,4408.98,298510],["2014-04-23",4408.98,4433.75,4334.67,4334.67,210120],["2014-04-24",4309.9,4433.75,4309.9,4433.75,469170],["2014-04-25",4433.75,4458.52,4433.75,4433.75,324090],["2014-04-28",4433.75,4433.75,4384.21,4408.98,345640],["2014-04-29",4408.98,4433.75,4359.44,4408.98,238220],["2014-05-05",4433.75,4433.75,4235.59,4260.36,407230],["2014-05-06",4186.05,4210.82,4062.21,4136.52,739870],["2014-05-07",4062.21,4210.82,4037.44,4136.52,245790],["2014-05-08",4012.67,4012.67,3864.05,3864.05,961400],["2014-05-09",3740.2,3987.9,3740.2,3938.36,452530],["2014-05-12",3839.28,3839.28,3665.89,3665.89,496450],["2014-05-13",3591.58,3690.66,3517.28,3566.82,672570],["2014-05-14",3542.05,3814.51,3542.05,3789.74,768880],["2014-05-15",3814.51,3913.59,3641.12,3764.97,571080],["2014-05-16",3814.51,3913.59,3764.97,3864.05,175240],["2014-05-19",3888.82,3938.36,3814.51,3888.82,305230],["2014-05-20",3864.05,3938.36,3839.28,3938.36,368780],["2014-05-21",3938.36,4136.52,3913.59,4062.21,534980],["2014-05-22",4217.45,4217.45,4088.08,4113.95,549940],["2014-05-23",4113.95,4139.83,4036.33,4062.21,139310],["2014-05-26",4036.33,4113.95,3984.58,4088.08,182410],["2014-05-27",4062.21,4165.7,4062.21,4139.83,619820],["2014-05-28",4139.83,4243.32,4088.08,4139.83,662710],["2014-05-29",4139.83,4165.7,4088.08,4088.08,434780],["2014-05-30",4036.33,4088.08,4036.33,4036.33,319540],["2014-06-02",4036.33,4036.33,3906.96,3958.71,483530],["2014-06-03",3958.71,4010.46,3932.84,3932.84,180940],["2014-06-04",3958.71,3958.71,3803.47,3855.21,217300],["2014-06-05",3855.21,3881.09,3803.47,3803.47,203260],["2014-06-06",3803.47,3906.96,3803.47,3906.96,82830],["2014-06-09",3855.21,3932.84,3751.72,3881.09,706220],["2014-06-10",3855.21,3881.09,3829.34,3881.09,326260],["2014-06-11",3855.21,3984.58,3829.34,3958.71,587360],["2014-06-12",3958.71,4217.45,3958.71,4139.83,1988690],["2014-06-13",4139.83,4217.45,4113.95,4191.58,697730],["2014-06-16",4191.58,4191.58,4062.21,4113.95,494220],["2014-06-17",4113.95,4191.58,4062.21,4165.7,800840],["2014-06-18",4191.58,4191.58,4113.95,4113.95,669960],["2014-06-19",4088.08,4113.95,4010.46,4062.21,732750],["2014-06-20",4088.08,4113.95,3984.58,4036.33,3864260],["2014-06-23",4088.08,4217.45,4062.21,4139.83,777360],["2014-06-24",4139.83,4165.7,4113.95,4113.95,348360],["2014-06-25",4139.83,4398.57,4113.95,4398.57,3359900],["2014-06-26",4450.32,4605.56,4450.32,4476.19,1784320],["2014-06-27",4476.19,4502.06,4424.44,4424.44,945630],["2014-06-30",4450.32,4605.56,4450.32,4579.68,2200260],["2014-07-01",4553.81,4657.31,4553.81,4579.68,1109360],["2014-07-02",4579.68,4760.8,4553.81,4760.8,1688670],["2014-07-03",4786.68,4864.3,4683.18,4734.93,1464900],["2014-07-04",4760.8,4864.3,4709.05,4760.8,1345390],["2014-07-07",4760.8,4812.55,4683.18,4709.05,1396250],["2014-07-08",4683.18,4760.8,4657.31,4709.05,1377020],["2014-07-09",4709.05,4760.8,4683.18,4709.05,1399150],["2014-07-10",4709.05,4709.05,4527.94,4579.68,1574980],["2014-07-11",4579.68,4605.56,4527.94,4579.68,706050],["2014-07-14",4605.56,4786.68,4605.56,4734.93,2614370],["2014-07-15",4760.8,4916.05,4760.8,4838.42,2075150],["2014-07-16",4916.05,4941.92,4760.8,4760.8,1577830],["2014-07-17",4760.8,4786.68,4709.05,4786.68,1436410],["2014-07-18",4760.8,4786.68,4683.18,4709.05,1246240],["2014-07-21",4709.05,4760.8,4631.43,4631.43,1187920],["2014-07-22",4605.56,4631.43,4502.06,4553.81,1491600],["2014-07-23",4553.81,4683.18,4553.81,4657.31,1110360],["2014-07-24",4657.31,4838.42,4631.43,4812.55,2759150],["2014-07-25",4838.42,4838.42,4683.18,4683.18,1306810],["2014-07-28",4709.05,4709.05,4527.94,4605.56,1494790],["2014-07-29",4605.56,4631.43,4553.81,4631.43,563410],["2014-07-30",4605.56,4657.31,4579.68,4579.68,454300],["2014-07-31",4579.68,4683.18,4579.68,4631.43,516210],["2014-08-01",4579.68,4631.43,4502.06,4553.81,912710],["2014-08-04",4502.06,4579.68,4502.06,4553.81,614180],["2014-08-05",4579.68,4657.31,4579.68,4631.43,573590],["2014-08-06",4657.31,4709.05,4631.43,4657.31,1136840],["2014-08-07",4657.31,4864.3,4657.31,4812.55,2550770],["2014-08-08",4812.55,4864.3,4734.93,4734.93,1614480],["2014-08-11",4786.68,4812.55,4760.8,4760.8,1815310],["2014-08-12",4760.8,4786.68,4683.18,4709.05,800620],["2014-08-13",4734.93,4993.67,4734.93,4941.92,3199220],["2014-08-14",5019.54,5097.16,4941.92,5019.54,2729540],["2014-08-15",4993.67,5304.15,4993.67,5226.53,3724050],["2014-08-18",5226.53,5511.15,5226.53,5485.27,3254230],["2014-08-19",5511.15,5511.15,5381.78,5433.52,3131720],["2014-08-20",5433.52,5666.39,5381.78,5485.27,2485030],["2014-08-21",5537.02,5666.39,5537.02,5537.02,3012550],["2014-08-22",5537.02,5640.52,5485.27,5485.27,1552700],["2014-08-25",5562.89,5614.64,5485.27,5485.27,2527530],["2014-08-26",5511.15,5640.52,5459.4,5562.89,2596070],["2014-08-27",5640.52,5951.0,5640.52,5951.0,4046480],["2014-08-28",6028.62,6235.62,6028.62,6132.12,1727430],["2014-08-29",6106.25,6313.24,6106.25,6157.99,2337040],["2014-09-03",6339.11,6390.86,6080.37,6106.25,2806930],["2014-09-04",6080.37,6132.12,5925.13,6054.5,1904240],["2014-09-05",6106.25,6339.11,6106.25,6261.49,2019880],["2014-09-08",6261.49,6597.85,6235.62,6597.85,3064420],["2014-09-09",6649.6,6804.84,6157.99,6157.99,4972840],["2014-09-10",6157.99,6468.48,5821.63,6468.48,2606370],["2014-09-11",6520.23,6597.85,6364.99,6364.99,2283630],["2014-09-12",6339.11,6649.6,6287.36,6571.98,2735130],["2014-09-15",6727.22,6934.21,6649.6,6675.47,3238780],["2014-09-16",6546.1,6727.22,6442.61,6727.22,2480380],["2014-09-17",6778.97,6830.72,6364.99,6364.99,2313220],["2014-09-18",6287.36,6364.99,5951.0,5951.0,3534520],["2014-09-19",5951.0,6132.12,5951.0,6028.62,872730],["2014-09-22",6106.25,6209.74,6028.62,6028.62,718600],["2014-09-23",6028.62,6132.12,5951.0,5951.0,957970],["2014-09-24",5951.0,5951.0,5666.39,5692.26,2048340],["2014-09-25",5821.63,5976.88,5666.39,5976.88,1398090],["2014-09-26",6002.75,6183.87,6002.75,6028.62,1852180],["2014-09-29",6054.5,6054.5,5899.26,5951.0,1164850],["2014-09-30",5951.0,6028.62,5899.26,5925.13,1140610],["2014-10-01",6080.37,6080.37,5976.88,6028.62,1283800],["2014-10-02",6106.25,6132.12,6028.62,6106.25,1179930],["2014-10-03",6132.12,6364.99,6132.12,6287.36,2431240],["2014-10-06",6287.36,6546.1,6287.36,6468.48,1959340],["2014-10-07",6546.1,6571.98,6468.48,6494.36,1603070],["2014-10-08",6468.48,6494.36,6339.11,6390.86,2240850],["2014-10-09",6442.61,6571.98,6416.73,6442.61,2118270],["2014-10-10",6416.73,6442.61,6287.36,6313.24,1752640],["2014-10-13",6287.36,6313.24,6209.74,6261.49,815320],["2014-10-14",6287.36,6339.11,6157.99,6157.99,734400],["2014-10-15",6106.25,6183.87,6028.62,6106.25,1378370],["2014-10-16",6080.37,6080.37,5744.01,5744.01,1554440],["2014-10-17",5769.89,5873.38,5640.52,5795.76,1735430],["2014-10-20",5821.63,6028.62,5821.63,5899.26,840230],["2014-10-21",5899.26,6028.62,5847.51,5951.0,749880],["2014-10-22",5951.0,6054.5,5951.0,6054.5,698260],["2014-10-23",5951.0,6106.25,5899.26,5899.26,791290],["2014-10-24",5899.26,5976.88,5795.76,5951.0,909110],["2014-10-27",5899.26,5925.13,5614.64,5614.64,1138220],["2014-10-28",5614.64,5821.63,5562.89,5744.01,1497820],["2014-10-29",5795.76,5951.0,5769.89,5951.0,520750],["2014-10-30",5951.0,5951.0,5821.63,5821.63,509410],["2014-10-31",5847.51,5925.13,5795.76,5899.26,663740],["2014-11-03",6002.75,6080.37,5951.0,6028.62,1267670],["2014-11-04",6002.75,6261.49,5976.88,6157.99,1976490],["2014-11-05",6106.25,6183.87,5925.13,6106.25,1103170],["2014-11-06",6132.12,6157.99,6028.62,6054.5,531320],["2014-11-07",6054.5,6157.99,5976.88,6106.25,670630],["2014-11-10",6132.12,6209.74,6106.25,6132.12,1125370],["2014-11-11",6106.25,6157.99,6054.5,6054.5,1011480],["2014-11-12",6054.5,6157.99,6054.5,6132.12,1256480],["2014-11-13",6132.12,6183.87,6080.37,6080.37,741130],["2014-11-14",6080.37,6080.37,5925.13,6054.5,817230],["2014-11-17",6028.62,6054.5,5925.13,5976.88,773350],["2014-11-18",5951.0,6157.99,5951.0,6080.37,2167200],["2014-11-19",6106.25,6390.86,6028.62,6313.24,3782940],["2014-11-20",6416.73,6727.22,6339.11,6727.22,4178780],["2014-11-21",6727.22,6856.59,6390.86,6390.86,3093770],["2014-11-24",6287.36,6364.99,6157.99,6261.49,1554510],["2014-11-25",6261.49,6416.73,6183.87,6235.62,1374380],["2014-11-26",6287.36,6287.36,5976.88,6054.5,2835910],["2014-11-27",6028.62,6080.37,5951.0,6054.5,2127120],["2014-11-28",6002.75,6261.49,6002.75,6106.25,2960010],["2014-12-01",6106.25,6261.49,6106.25,6132.12,3416080],["2014-12-02",6235.62,6287.36,6183.87,6209.74,1968900],["2014-12-03",6261.49,6313.24,6209.74,6313.24,1102020],["2014-12-04",6313.24,6339.11,6209.74,6261.49,1131520],["2014-12-05",6235.62,6235.62,6106.25,6132.12,1170460],["2014-12-08",6157.99,6261.49,6080.37,6080.37,961490],["2014-12-09",6054.5,6054.5,5666.39,5666.39,3188390],["2014-12-10",5666.39,5847.51,5511.15,5847.51,1010610],["2014-12-11",5795.76,5873.38,5692.26,5744.01,613680],["2014-12-12",5666.39,5769.89,5666.39,5692.26,539150],["2014-12-15",5666.39,5769.89,5666.39,5666.39,399620],["2014-12-16",5666.39,5666.39,5278.28,5278.28,2490650],["2014-12-17",5330.03,5381.78,4916.05,4916.05,2755600],["2014-12-18",5019.54,5252.41,4967.79,5252.41,1490600],["2014-12-19",5304.15,5433.52,5123.04,5174.79,1004620],["2014-12-22",5174.79,5511.15,5174.79,5511.15,1230270],["2014-12-23",5433.52,5588.77,5304.15,5407.65,782990],["2014-12-24",5485.27,5485.27,5407.65,5407.65,389550],["2014-12-25",5407.65,5407.65,5200.66,5252.41,811690],["2014-12-26",5278.28,5278.28,5097.16,5097.16,539960],["2014-12-29",5226.53,5226.53,4916.05,4916.05,931550],["2014-12-30",4916.05,5123.04,4864.3,5097.16,624150],["2014-12-31",5200.66,5407.65,5123.04,5355.9,1228760],["2015-01-05",5330.03,5459.4,5330.03,5355.9,594550],["2015-01-06",5200.66,5355.9,5200.66,5330.03,446100],["2015-01-07",5304.15,5381.78,5278.28,5278.28,1299600],["2015-01-08",5381.78,5381.78,5200.66,5226.53,459630],["2015-01-09",5200.66,5407.65,5200.66,5330.03,896600],["2015-01-12",5433.52,5588.77,5433.52,5485.27,2460530],["2015-01-13",5485.27,5537.02,5407.65,5459.4,762730],["2015-01-14",5485.27,5614.64,5407.65,5485.27,1303560],["2015-01-15",5511.15,5821.63,5511.15,5744.01,2373650],["2015-01-16",5769.89,5795.76,5640.52,5640.52,668630],["2015-01-19",5666.39,5718.14,5485.27,5537.02,763720],["2015-01-20",5485.27,5588.77,5485.27,5537.02,496620],["2015-01-21",5562.89,5562.89,5485.27,5511.15,309740],["2015-01-22",5485.27,5562.89,5433.52,5485.27,561560],["2015-01-23",5537.02,5588.77,5485.27,5511.15,836870],["2015-01-26",5537.02,5562.89,5485.27,5485.27,383560],["2015-01-27",5485.27,5537.02,5355.9,5407.65,995660],["2015-01-28",5407.65,5433.52,5330.03,5381.78,497740],["2015-01-29",5355.9,5381.78,5278.28,5304.15,488060],["2015-01-30",5304.15,5459.4,5304.15,5330.03,1151400],["2015-02-02",5407.65,5407.65,5278.28,5278.28,123150],["2015-02-03",5381.78,5407.65,5278.28,5278.28,709580],["2015-02-04",5278.28,5330.03,5252.41,5278.28,909310],["2015-02-05",5278.28,5355.9,5278.28,5278.28,160750],["2015-02-06",5330.03,5355.9,5278.28,5304.15,427660],["2015-02-09",5304.15,5355.9,5226.53,5226.53,345360],["2015-02-10",5226.53,5278.28,5226.53,5226.53,330290],["2015-02-11",5200.66,5330.03,5200.66,5330.03,194110],["2015-02-12",5355.9,5511.15,5355.9,5433.52,970240],["2015-02-13",5459.4,5485.27,5407.65,5485.27,423380],["2015-02-24",5562.89,5588.77,5485.27,5537.02,258230],["2015-02-25",5562.89,5588.77,5511.15,5562.89,765680],["2015-02-26",5537.02,5614.64,5537.02,5562.89,479050],["2015-02-27",5562.89,5588.77,5511.15,5511.15,311390],["2015-03-02",5485.27,5511.15,5433.52,5433.52,409890],["2015-03-03",5433.52,5562.89,5433.52,5562.89,497270],["2015-03-04",5537.02,5666.39,5537.02,5640.52,462900],["2015-03-05",5640.52,5795.76,5614.64,5666.39,1441020],["2015-03-06",5744.01,5744.01,5640.52,5692.26,537760],["2015-03-09",5692.26,5718.14,5588.77,5614.64,413070],["2015-03-10",5614.64,5640.52,5537.02,5588.77,558250],["2015-03-11",5562.89,5614.64,5537.02,5537.02,269140],["2015-03-12",5562.89,5614.64,5537.02,5537.02,230460],["2015-03-13",5562.89,5614.64,5562.89,5562.89,286180],["2015-03-16",5562.89,5562.89,5485.27,5485.27,431900],["2015-03-17",5485.27,5537.02,5433.52,5459.4,539750],["2015-03-18",5485.27,5485.27,5407.65,5485.27,653970],["2015-03-19",5511.15,5511.15,5433.52,5433.52,387730],["2015-03-20",5459.4,5485.27,5407.65,5485.27,311980],["2015-03-23",5459.4,5485.27,5355.9,5381.78,548640],["2015-03-24",5381.78,5381.78,5278.28,5304.15,965130],["2015-03-25",5330.03,5330.03,5174.79,5174.79,512870],["2015-03-26",5148.91,5226.53,5148.91,5174.79,586550],["2015-03-27",5226.53,5252.41,5123.04,5148.91,436650],["2015-03-30",5174.79,5200.66,4941.92,5097.16,443060],["2015-03-31",5097.16,5097.16,5045.42,5071.29,511890],["2015-04-01",5097.16,5123.04,4890.17,4916.05,341790],["2015-04-02",4916.05,5019.54,4786.68,4967.79,386050],["2015-04-03",5045.42,5045.42,4916.05,4967.79,242230],["2015-04-06",5019.54,5045.42,4941.92,4941.92,396440],["2015-04-07",4967.79,5019.54,4941.92,5019.54,207610],["2015-04-08",5019.54,5097.16,5019.54,5071.29,192370],["2015-04-09",5097.16,5226.53,5071.29,5200.66,476260],["2015-04-10",5226.53,5252.41,5123.04,5148.91,514440],["2015-04-13",5174.79,5252.41,5148.91,5148.91,303560],["2015-04-14",5174.79,5174.79,5071.29,5071.29,141530],["2015-04-15",5097.16,5200.66,5097.16,5174.79,1285490],["2015-04-16",5252.41,5381.78,5200.66,5226.53,1467410],["2015-04-17",5252.41,5278.28,5200.66,5200.66,428140],["2015-04-20",5226.53,5226.53,5174.79,5200.66,434630],["2015-04-21",5226.53,5330.03,5200.66,5252.41,1084430],["2015-04-22",5278.28,5330.03,5278.28,5304.15,748430],["2015-04-23",5304.15,5355.9,5226.53,5252.41,440890],["2015-04-24",5252.41,5304.15,5226.53,5226.53,438200],["2015-04-27",5278.28,5304.15,5252.41,5252.41,272440],["2015-05-04",5278.28,5278.28,4967.79,4967.79,1010930],["2015-05-05",4993.67,5019.54,4864.3,4993.67,633290],["2015-05-06",4993.67,5045.42,4890.17,4916.05,679540],["2015-05-07",4916.05,4967.79,4890.17,4967.79,514850],["2015-05-08",4967.79,4993.67,4967.79,4967.79,618180],["2015-05-11",4967.79,5123.04,4967.79,5045.42,769380],["2015-05-12",5071.29,5097.16,4993.67,4993.67,299440],["2015-05-13",5045.42,5045.42,4993.67,5019.54,262000],["2015-05-14",4993.67,5019.54,4941.92,4941.92,818030],["2015-05-15",5064.7,5064.7,4941.92,4972.62,388080],["2015-05-18",4911.22,4941.92,4849.83,4849.83,490830],["2015-05-19",4819.14,4972.62,4819.14,4941.92,419660],["2015-05-20",4941.92,5126.09,4941.92,5126.09,247430],["2015-05-21",5064.7,5095.4,5003.31,5064.7,256910],["2015-05-22",5064.7,5126.09,5003.31,5064.7,429490],["2015-05-25",5064.7,5126.09,5034.01,5064.7,225670],["2015-05-26",5156.79,5371.65,5156.79,5310.26,827530],["2015-05-27",5310.26,5340.96,5248.87,5248.87,366500],["2015-05-28",5218.18,5340.96,5218.18,5279.57,400730],["2015-05-29",5248.87,5310.26,5156.79,5218.18,339400],["2015-06-01",5218.18,5248.87,5156.79,5187.48,254920],["2015-06-02",5187.48,5218.18,5126.09,5126.09,281100],["2015-06-03",5218.18,5279.57,5156.79,5187.48,282760],["2015-06-04",5156.79,5218.18,5156.79,5187.48,184660],["2015-06-05",5156.79,5218.18,5126.09,5187.48,277780],["2015-06-08",5248.87,5494.43,5218.18,5340.96,1557390],["2015-06-09",5340.96,5402.35,5248.87,5279.57,912700],["2015-06-10",5279.57,5340.96,5218.18,5310.26,447150],["2015-06-11",5371.65,5586.52,5340.96,5586.52,2220390],["2015-06-12",5647.91,5739.99,5525.13,5678.6,1755740],["2015-06-15",5678.6,5739.99,5617.21,5617.21,520890],["2015-06-16",5586.52,5647.91,5402.35,5402.35,839020],["2015-06-17",5433.04,5463.74,5340.96,5340.96,891300],["2015-06-18",5463.74,5463.74,5402.35,5433.04,299170],["2015-06-19",5494.43,5494.43,5402.35,5402.35,436590],["2015-06-22",5402.35,5463.74,5371.65,5433.04,263890],["2015-06-23",5433.04,5494.43,5433.04,5463.74,369920],["2015-06-24",5494.43,5494.43,5433.04,5433.04,585600],["2015-06-25",5433.04,5463.74,5371.65,5402.35,257060],["2015-06-26",5340.96,5402.35,5310.26,5310.26,471250],["2015-06-29",5310.26,5340.96,5279.57,5279.57,701350],["2015-06-30",5279.57,5371.65,5248.87,5310.26,428140],["2015-07-01",5310.26,5371.65,5310.26,5371.65,337700],["2015-07-02",5433.04,5586.52,5371.65,5555.82,836480],["2015-07-03",5586.52,5586.52,5494.43,5494.43,1161430],["2015-07-06",5494.43,5678.6,5494.43,5617.21,1299870],["2015-07-07",5586.52,5832.08,5586.52,5678.6,1642110],["2015-07-08",5739.99,5770.69,5525.13,5555.82,902950],["2015-07-09",5586.52,5647.91,5555.82,5647.91,905120],["2015-07-10",5709.3,5739.99,5678.6,5678.6,904420],["2015-07-13",5709.3,5739.99,5617.21,5647.91,455760],["2015-07-14",5617.21,5739.99,5586.52,5647.91,1000730],["2015-07-15",5647.91,5801.38,5617.21,5678.6,1815080],["2015-07-16",5709.3,5739.99,5617.21,5678.6,1184500],["2015-07-17",5678.6,5709.3,5647.91,5647.91,514110],["2015-07-20",5586.52,5586.52,5402.35,5555.82,1076700],["2015-07-21",5525.13,5617.21,5494.43,5586.52,1301020],["2015-07-22",5555.82,5709.3,5555.82,5709.3,673170],["2015-07-23",5709.3,5739.99,5647.91,5678.6,785380],["2015-07-24",5678.6,5678.6,5617.21,5617.21,546230],["2015-07-27",5617.21,5709.3,5617.21,5709.3,567010],["2015-07-28",5678.6,5709.3,5617.21,5647.91,619580],["2015-07-29",5678.6,5678.6,5586.52,5586.52,459390],["2015-07-30",5586.52,5647.91,5586.52,5586.52,338340],["2015-07-31",5586.52,5617.21,5525.13,5586.52,931010],["2015-08-03",5651.48,5651.48,5456.6,5521.56,680890],["2015-08-04",5489.08,5586.52,5489.08,5586.52,300500],["2015-08-05",5586.52,5716.44,5554.04,5683.96,483100],["2015-08-06",5683.96,5683.96,5554.04,5554.04,186590],["2015-08-07",5554.04,5586.52,5521.56,5554.04,184730],["2015-08-10",5554.04,5586.52,5521.56,5586.52,378970],["2015-08-11",5554.04,5586.52,5521.56,5521.56,198870],["2015-08-12",5489.08,5521.56,5391.64,5424.12,369510],["2015-08-13",5424.12,5424.12,5294.2,5359.16,359560],["2015-08-14",5196.76,5359.16,5196.76,5294.2,435130],["2015-08-17",5261.72,5326.68,5131.8,5164.28,377990],["2015-08-18",5164.28,5359.16,5164.28,5326.68,594260],["2015-08-19",5326.68,5359.16,5261.72,5294.2,536960],["2015-08-20",5359.16,5359.16,5229.24,5261.72,343440],["2015-08-21",5196.76,5261.72,5066.84,5261.72,798150],["2015-08-24",5261.72,5261.72,4904.44,4904.44,922390],["2015-08-25",4742.04,5066.84,4742.04,4904.44,614620],["2015-08-26",4904.44,5164.28,4904.44,5099.32,523200],["2015-08-27",5099.32,5196.76,5099.32,5131.8,232250],["2015-08-28",5164.28,5229.24,5099.32,5164.28,321360],["2015-08-31",5131.8,5131.8,5066.84,5066.84,152080],["2015-09-01",5099.32,5131.8,5034.36,5066.84,146680],["2015-09-03",5034.36,5131.8,5001.88,5131.8,378930],["2015-09-04",5099.32,5164.28,5099.32,5131.8,222980],["2015-09-07",5066.84,5131.8,5034.36,5099.32,60460],["2015-09-08",5099.32,5131.8,5066.84,5131.8,125730],["2015-09-09",5164.28,5196.76,5099.32,5131.8,81030],["2015-09-10",5099.32,5131.8,5066.84,5131.8,59170],["2015-09-11",5099.32,5131.8,5066.84,5099.32,142910],["2015-09-14",5034.36,5099.32,5001.88,5066.84,52340],["2015-09-15",5034.36,5066.84,5034.36,5066.84,107480],["2015-09-16",5066.84,5066.84,5001.88,5066.84,202780],["2015-09-17",5066.84,5196.76,5066.84,5196.76,506530],["2015-09-18",5196.76,5261.72,5164.28,5196.76,291740],["2015-09-21",5196.76,5229.24,5164.28,5196.76,50460],["2015-09-22",5229.24,5229.24,5131.8,5196.76,130660],["2015-09-23",5164.28,5196.76,5131.8,5196.76,120410],["2015-09-24",5196.76,5229.24,5196.76,5196.76,204040],["2015-09-25",5164.28,5196.76,5131.8,5196.76,81000],["2015-09-28",5131.8,5164.28,5099.32,5164.28,161570],["2015-09-29",5099.32,5164.28,5066.84,5131.8,140490],["2015-09-30",5131.8,5131.8,5066.84,5066.84,1044470],["2015-10-01",5066.84,5131.8,5066.84,5066.84,79040],["2015-10-02",5066.84,5196.76,5066.84,5164.28,355470],["2015-10-05",5164.28,5294.2,5164.28,5261.72,542290],["2015-10-06",5326.68,5359.16,5294.2,5326.68,288860],["2015-10-07",5391.64,5424.12,5294.2,5294.2,249460],["2015-10-08",5294.2,5326.68,5229.24,5229.24,476460],["2015-10-09",5261.72,5326.68,5229.24,5294.2,268390],["2015-10-12",5294.2,5294.2,5196.76,5261.72,245860],["2015-10-13",5261.72,5261.72,5196.76,5261.72,379120],["2015-10-14",5261.72,5261.72,5164.28,5196.76,117630],["2015-10-15",5229.24,5229.24,5164.28,5196.76,106750],["2015-10-16",5229.24,5229.24,5164.28,5196.76,329590],["2015-10-19",5196.76,5196.76,5131.8,5164.28,268150],["2015-10-20",5131.8,5164.28,5066.84,5066.84,275070],["2015-10-21",5066.84,5131.8,5066.84,5066.84,144390],["2015-10-22",5066.84,5131.8,5066.84,5131.8,90900],["2015-10-23",5131.8,5131.8,5066.84,5066.84,283570],["2015-10-26",5099.32,5164.28,5099.32,5099.32,304690],["2015-10-27",5099.32,5099.32,5066.84,5099.32,65600],["2015-10-28",5066.84,5099.32,5034.36,5099.32,112050],["2015-10-29",5099.32,5099.32,5066.84,5099.32,172710],["2015-10-30",5099.32,5131.8,5066.84,5066.84,161460],["2015-11-02",5066.84,5099.32,5001.88,5034.36,137380],["2015-11-03",5034.36,5066.84,5001.88,5034.36,155940],["2015-11-04",5066.84,5099.32,5001.88,5001.88,225160],["2015-11-05",5001.88,5001.88,4936.92,4969.4,264430],["2015-11-06",5001.88,5001.88,4904.44,4936.92,245370],["2015-11-09",4904.44,4936.92,4839.48,4839.48,408590],["2015-11-10",4871.96,4904.44,4871.96,4871.96,122670],["2015-11-11",4871.96,4904.44,4839.48,4904.44,78320],["2015-11-12",4904.44,4904.44,4807.0,4871.96,194790],["2015-11-13",4839.48,4871.96,4839.48,4871.96,403000],["2015-11-16",4839.48,5001.88,4839.48,4936.92,428780],["2015-11-17",4969.4,5001.88,4904.44,4936.92,268060],["2015-11-18",4936.92,4969.4,4871.96,4936.92,1006810],["2015-11-19",4871.96,4904.44,4839.48,4839.48,332930],["2015-11-20",4839.48,4904.44,4839.48,4904.44,129290],["2015-11-23",4936.92,4936.92,4839.48,4904.44,364360],["2015-11-24",4871.96,4871.96,4839.48,4871.96,886220],["2015-11-25",4839.48,4871.96,4807.0,4807.0,352230],["2015-11-26",4807.0,4871.96,4807.0,4871.96,265450],["2015-11-27",4871.96,4904.44,4839.48,4871.96,375840],["2015-11-30",4871.96,4871.96,4807.0,4807.0,1887050],["2015-12-01",4807.0,4871.96,4807.0,4807.0,41130],["2015-12-02",4807.0,4839.48,4774.52,4839.48,53130],["2015-12-03",4807.0,4839.48,4774.52,4839.48,25410],["2015-12-04",4807.0,4839.48,4774.52,4774.52,77630],["2015-12-07",4774.52,4774.52,4677.08,4677.08,76590],["2015-12-08",4677.08,4677.08,4547.17,4644.61,73730],["2015-12-09",4709.56,4709.56,4579.65,4579.65,42800],["2015-12-10",4579.65,4579.65,4482.21,4482.21,106640],["2015-12-11",4482.21,4482.21,4384.77,4449.73,239780],["2015-12-14",4449.73,4482.21,4352.29,4352.29,110170],["2015-12-15",4352.29,4417.25,4352.29,4384.77,54450],["2015-12-16",4384.77,4482.21,4384.77,4449.73,84090],["2015-12-17",4449.73,4449.73,4319.81,4352.29,330320],["2015-12-18",4352.29,4352.29,4319.81,4352.29,129200],["2015-12-21",4352.29,4352.29,4222.37,4287.33,170110],["2015-12-22",4287.33,4352.29,4254.85,4254.85,144420],["2015-12-23",4254.85,4287.33,4222.37,4287.33,111520],["2015-12-24",4287.33,4352.29,4254.85,4287.33,84770],["2015-12-25",4319.81,4319.81,4254.85,4319.81,73550],["2015-12-28",4287.33,4319.81,4222.37,4222.37,161750],["2015-12-29",4222.37,4287.33,4222.37,4287.33,244250],["2015-12-30",4254.85,4319.81,4254.85,4319.81,167870],["2015-12-31",4352.29,4384.77,4319.81,4319.81,82560],["2016-01-04",4319.81,4319.81,4254.85,4287.33,69590],["2016-01-05",4254.85,4287.33,4222.37,4222.37,141810],["2016-01-06",4222.37,4319.81,4222.37,4254.85,73790],["2016-01-07",4222.37,4222.37,4124.93,4222.37,157410],["2016-01-08",4189.89,4189.89,4092.45,4092.45,389740],["2016-01-11",4092.45,4124.93,3995.01,3995.01,276560],["2016-01-12",4059.97,4059.97,3930.05,4027.49,152750],["2016-01-13",4027.49,4124.93,4027.49,4124.93,133300],["2016-01-14",4092.45,4124.93,4027.49,4059.97,122960],["2016-01-15",4092.45,4092.45,3995.01,4059.97,131460],["2016-01-18",3962.53,3962.53,3800.13,3865.09,493620],["2016-01-19",3897.57,3897.57,3832.61,3897.57,81560],["2016-01-20",3865.09,3897.57,3832.61,3897.57,160840],["2016-01-21",3897.57,3897.57,3735.17,3800.13,104250],["2016-01-22",3832.61,3897.57,3735.17,3897.57,312470],["2016-01-25",3897.57,4157.41,3897.57,4124.93,289770],["2016-01-26",3962.53,4157.41,3930.05,3995.01,66610],["2016-01-27",4092.45,4124.93,4027.49,4027.49,90410],["2016-01-28",4092.45,4092.45,3962.53,3995.01,135740],["2016-01-29",4059.97,4124.93,4027.49,4092.45,195840],["2016-02-01",4124.93,4189.89,4092.45,4124.93,290140],["2016-02-02",4092.45,4092.45,4027.49,4092.45,80060],["2016-02-03",3995.01,4092.45,3962.53,4092.45,79440],["2016-02-04",4157.41,4157.41,4092.45,4092.45,61080],["2016-02-05",4124.93,4124.93,4092.45,4092.45,35030],["2016-02-15",4092.45,4092.45,3995.01,4092.45,70340],["2016-02-16",4092.45,4189.89,4059.97,4092.45,143320],["2016-02-17",4059.97,4092.45,4059.97,4092.45,296260],["2016-02-18",4092.45,4157.41,4092.45,4092.45,357870],["2016-02-19",4092.45,4124.93,4059.97,4124.93,106420],["2016-02-22",4124.93,4189.89,4124.93,4189.89,261250],["2016-02-23",4189.89,4352.29,4189.89,4319.81,446200],["2016-02-24",4287.33,4319.81,4222.37,4254.85,113750],["2016-02-25",4254.85,4319.81,4189.89,4189.89,148300],["2016-02-26",4222.37,4222.37,4157.41,4189.89,125170],["2016-02-29",4254.85,4254.85,4157.41,4222.37,111910],["2016-03-01",4189.89,4254.85,4189.89,4189.89,112100],["2016-03-02",4222.37,4254.85,4157.41,4189.89,215880],["2016-03-03",4189.89,4222.37,4157.41,4189.89,72530],["2016-03-04",4189.89,4189.89,4157.41,4189.89,146270],["2016-03-07",4222.37,4352.29,4189.89,4287.33,617820],["2016-03-08",4287.33,4319.81,4189.89,4222.37,180120],["2016-03-09",4222.37,4222.37,4157.41,4157.41,82450],["2016-03-10",4157.41,4222.37,4157.41,4189.89,107220],["2016-03-11",4222.37,4254.85,4189.89,4189.89,141420],["2016-03-14",4222.37,4254.85,4189.89,4222.37,261440],["2016-03-15",4222.37,4222.37,4157.41,4157.41,147450],["2016-03-16",4157.41,4189.89,4124.93,4157.41,223190],["2016-03-17",4222.37,4254.85,4157.41,4189.89,270300],["2016-03-18",4222.37,4222.37,4157.41,4189.89,188780],["2016-03-21",4189.89,4222.37,4157.41,4189.89,280950],["2016-03-22",4189.89,4352.29,4157.41,4287.33,777030],["2016-03-23",4319.81,4319.81,4222.37,4254.85,249410],["2016-03-24",4254.85,4319.81,4222.37,4287.33,193960],["2016-03-25",4287.33,4287.33,4189.89,4222.37,200200],["2016-03-28",4222.37,4254.85,4189.89,4222.37,766780],["2016-03-29",4222.37,4352.29,4157.41,4254.85,569600],["2016-03-30",4319.81,4319.81,4189.89,4189.89,166010],["2016-03-31",4222.37,4222.37,4189.89,4189.89,262780],["2016-04-01",4157.41,4157.41,3995.01,3995.01,291410],["2016-04-04",3995.01,4059.97,3962.53,3995.01,214420],["2016-04-05",3962.53,4059.97,3962.53,3995.01,95340],["2016-04-06",4027.49,4059.97,3995.01,4059.97,49660],["2016-04-07",4059.97,4157.41,4027.49,4027.49,78110],["2016-04-08",4027.49,4059.97,3995.01,4059.97,108720],["2016-04-11",4157.41,4157.41,4059.97,4059.97,186860],["2016-04-12",4092.45,4092.45,4059.97,4092.45,120410],["2016-04-13",4092.45,4157.41,4092.45,4092.45,198190],["2016-04-14",4157.41,4189.89,4092.45,4157.41,172280],["2016-04-15",4157.41,4157.41,4124.93,4124.93,185960],["2016-04-19",4092.45,4124.93,4027.49,4027.49,131610],["2016-04-20",4027.49,4092.45,4027.49,4059.97,205090],["2016-04-21",4092.45,4157.41,4092.45,4124.93,131900],["2016-04-22",4092.45,4157.41,4092.45,4124.93,269490],["2016-04-25",4124.93,4157.41,4092.45,4092.45,228120],["2016-04-26",4092.45,4092.45,4059.97,4059.97,137210],["2016-04-27",4124.93,4124.93,4059.97,4124.93,104360],["2016-04-28",4157.41,4189.89,4059.97,4092.45,438080],["2016-04-29",4124.93,4157.41,4092.45,4124.93,166560],["2016-05-04",4124.93,4222.37,4124.93,4189.89,535510],["2016-05-05",4222.37,4287.33,4222.37,4222.37,471190],["2016-05-06",4222.37,4254.85,4189.89,4222.37,197070],["2016-05-09",4189.89,4254.85,4189.89,4189.89,302750],["2016-05-10",4189.89,4189.89,4124.93,4157.41,307650],["2016-05-11",4157.41,4189.89,4124.93,4189.89,463690],["2016-05-12",4157.41,4189.89,4157.41,4189.89,83140],["2016-05-13",4189.89,4189.89,4124.93,4157.41,128130],["2016-05-16",4157.41,4189.89,4124.93,4189.89,472930],["2016-05-17",4222.37,4254.85,4189.89,4254.85,496910],["2016-05-18",4287.33,4287.33,4189.89,4254.85,312910],["2016-05-19",4254.85,4356.96,4220.81,4322.93,403090],["2016-05-20",4322.93,4322.93,4254.85,4254.85,219070],["2016-05-23",4254.85,4254.85,4220.81,4254.85,85470],["2016-05-24",4254.85,4322.93,4152.73,4288.89,518200],["2016-05-25",4288.89,4425.04,4288.89,4356.96,774960],["2016-05-26",4322.93,4391.0,4288.89,4288.89,142240],["2016-05-27",4254.85,4288.89,4220.81,4220.81,457710],["2016-05-30",4254.85,4254.85,4220.81,4254.85,202810],["2016-05-31",4288.89,4288.89,4220.81,4254.85,133200],["2016-06-01",4254.85,4254.85,4220.81,4254.85,79330],["2016-06-02",4220.81,4288.89,4220.81,4254.85,177890],["2016-06-03",4254.85,4322.93,4254.85,4288.89,389150],["2016-06-06",4288.89,4288.89,4254.85,4254.85,107660],["2016-06-07",4254.85,4322.93,4254.85,4322.93,484370],["2016-06-08",4391.0,4595.24,4391.0,4595.24,1885710],["2016-06-09",4595.24,4663.31,4561.2,4663.31,825260],["2016-06-10",4629.27,4663.31,4595.24,4629.27,526210],["2016-06-13",4527.16,4561.2,4391.0,4425.04,1025110],["2016-06-14",4391.0,4493.12,4391.0,4459.08,442700],["2016-06-15",4459.08,4459.08,4391.0,4425.04,199610],["2016-06-16",4425.04,4527.16,4425.04,4425.04,416560],["2016-06-17",4391.0,4425.04,4356.96,4391.0,276830],["2016-06-20",4459.08,4493.12,4425.04,4425.04,268910],["2016-06-21",4425.04,4629.27,4425.04,4561.2,1052680],["2016-06-22",4595.24,4629.27,4527.16,4561.2,504610],["2016-06-23",4595.24,4595.24,4493.12,4493.12,632520],["2016-06-24",4459.08,4493.12,4186.77,4322.93,1299220],["2016-06-27",4254.85,4356.96,4254.85,4322.93,454430],["2016-06-28",4254.85,4356.96,4254.85,4356.96,161290],["2016-06-29",4356.96,4493.12,4322.93,4493.12,560820],["2016-06-30",4527.16,4527.16,4425.04,4425.04,373440],["2016-07-01",4493.12,4493.12,4425.04,4425.04,255390],["2016-07-04",4459.08,4493.12,4459.08,4493.12,227110],["2016-07-05",4527.16,4527.16,4459.08,4527.16,411300],["2016-07-06",4527.16,4527.16,4459.08,4493.12,528900],["2016-07-07",4493.12,4561.2,4493.12,4527.16,834160],["2016-07-08",4527.16,4595.24,4459.08,4527.16,554110],["2016-07-11",4493.12,4561.2,4425.04,4425.04,209410],["2016-07-12",4425.04,4493.12,4391.0,4459.08,169670],["2016-07-13",4459.08,4527.16,4459.08,4527.16,304550],["2016-07-14",4527.16,4527.16,4459.08,4459.08,445920],["2016-07-15",4459.08,4493.12,4425.04,4459.08,167880],["2016-07-18",4459.08,4493.12,4425.04,4459.08,110680],["2016-07-19",4459.08,4493.12,4425.04,4459.08,446590],["2016-07-20",4493.12,4629.27,4459.08,4561.2,1375190],["2016-07-21",4561.2,4595.24,4527.16,4527.16,161920],["2016-07-22",4493.12,4527.16,4425.04,4527.16,516900],["2016-07-25",4459.08,4493.12,4425.04,4459.08,446810],["2016-07-26",4459.08,4459.08,4425.04,4459.08,359660],["2016-07-27",4425.04,4459.08,4425.04,4459.08,327280],["2016-07-28",4493.12,4493.12,4425.04,4459.08,202470],["2016-07-29",4425.04,4459.08,4391.0,4425.04,358850],["2016-08-01",4391.0,4425.04,4356.96,4356.96,224500],["2016-08-02",4322.93,4322.93,4220.81,4254.85,919930],["2016-08-03",4288.89,4322.93,4220.81,4254.85,196270],["2016-08-04",4254.85,4288.89,4220.81,4220.81,184940],["2016-08-05",4186.77,4220.81,4186.77,4220.81,329700],["2016-08-08",4220.81,4254.85,4186.77,4186.77,70270],["2016-08-09",4220.81,4322.93,4220.81,4288.89,398210],["2016-08-10",4288.89,4288.89,4254.85,4288.89,122600],["2016-08-11",4288.89,4288.89,4254.85,4288.89,151130],["2016-08-12",4322.93,4356.96,4288.89,4322.93,385130],["2016-08-15",4322.93,4356.96,4322.93,4322.93,201900],["2016-08-16",4425.04,4527.16,4425.04,4527.16,1220930],["2016-08-17",4527.16,4595.24,4459.08,4459.08,441040],["2016-08-18",4459.08,4459.08,4391.0,4425.04,217710],["2016-08-19",4459.08,4493.12,4356.96,4356.96,385240],["2016-08-22",4391.0,4391.0,4288.89,4322.93,279020],["2016-08-23",4322.93,4356.96,4254.85,4322.93,372150],["2016-08-24",4356.96,4391.0,4288.89,4322.93,216600],["2016-08-25",4322.93,4356.96,4288.89,4322.93,130130],["2016-08-26",4322.93,4356.96,4288.89,4356.96,154730],["2016-08-29",4356.96,4356.96,4288.89,4288.89,288500],["2016-08-30",4288.89,4322.93,4254.85,4288.89,132550],["2016-08-31",4288.89,4356.96,4288.89,4322.93,141230],["2016-09-01",4322.93,4322.93,4254.85,4322.93,86850],["2016-09-05",4322.93,4322.93,4288.89,4288.89,167320],["2016-09-06",4288.89,4322.93,4254.85,4288.89,337390],["2016-09-07",4288.89,4288.89,4254.85,4288.89,153940],["2016-09-08",4288.89,4322.93,4288.89,4288.89,272620],["2016-09-09",4288.89,4356.96,4254.85,4322.93,316170],["2016-09-12",4322.93,4339.95,4271.87,4305.91,77310],["2016-09-13",4288.89,4322.93,4254.85,4305.91,114090],["2016-09-14",4288.89,4305.91,4254.85,4254.85,88700],["2016-09-15",4254.85,4288.89,4220.81,4254.85,400570],["2016-09-16",4254.85,4271.87,4254.85,4254.85,140950],["2016-09-19",4271.87,4322.93,4254.85,4271.87,273330],["2016-09-20",4288.89,4288.89,4254.85,4288.89,58570],["2016-09-21",4288.89,4288.89,4254.85,4271.87,131180],["2016-09-22",4254.85,4288.89,4220.81,4220.81,199200],["2016-09-23",4254.85,4271.87,4220.81,4254.85,328530],["2016-09-26",4254.85,4271.87,4220.81,4254.85,231150],["2016-09-27",4201.66,4290.31,4183.93,4183.93,218120],["2016-09-28",4219.39,4219.39,4130.75,4130.75,163130],["2016-09-29",4148.48,4148.48,4113.02,4130.75,440250],["2016-09-30",4148.48,4166.21,4095.29,4095.29,259920],["2016-10-03",4095.29,4113.02,4024.38,4042.11,227800],["2016-10-04",4042.11,4042.11,3953.46,3953.46,337910],["2016-10-05",3953.46,4042.11,3935.73,3935.73,333210],["2016-10-06",3953.46,3988.92,3900.28,3953.46,857530],["2016-10-07",3953.46,4006.65,3953.46,3971.19,303720],["2016-10-10",3988.92,4006.65,3971.19,3988.92,84970],["2016-10-11",3988.92,3988.92,3935.73,3953.46,126660],["2016-10-12",3971.19,3988.92,3935.73,3935.73,123100],["2016-10-13",3971.19,3971.19,3918.01,3935.73,254440],["2016-10-14",3953.46,3988.92,3935.73,3935.73,274300],["2016-10-17",3935.73,4077.56,3935.73,4042.11,597560],["2016-10-18",4042.11,4042.11,3988.92,4042.11,230260],["2016-10-19",4059.83,4059.83,4006.65,4042.11,80890],["2016-10-20",4024.38,4130.75,4024.38,4077.56,502430],["2016-10-21",4077.56,4113.02,4077.56,4077.56,246600],["2016-10-24",4077.56,4077.56,4006.65,4006.65,97230],["2016-10-25",3988.92,4006.65,3953.46,3953.46,119590],["2016-10-26",3988.92,3988.92,3935.73,3953.46,166760],["2016-10-27",3971.19,3971.19,3935.73,3953.46,45480],["2016-10-28",3953.46,3971.19,3953.46,3953.46,33710],["2016-10-31",3935.73,3988.92,3935.73,3953.46,142120],["2016-11-01",3935.73,3971.19,3935.73,3953.46,151690],["2016-11-02",3935.73,3953.46,3882.55,3882.55,195400],["2016-11-03",3864.82,3864.82,3793.91,3829.36,215860],["2016-11-04",3829.36,3847.09,3793.91,3793.91,49890],["2016-11-07",3793.91,3864.82,3776.18,3829.36,85270],["2016-11-08",3829.36,3847.09,3829.36,3829.36,75940],["2016-11-09",3793.91,3935.73,3758.45,3811.63,203070],["2016-11-10",3847.09,3971.19,3811.63,3864.82,286100],["2016-11-11",3829.36,3935.73,3811.63,3811.63,106760],["2016-11-14",3847.09,3882.55,3829.36,3864.82,115650],["2016-11-15",3829.36,3918.01,3811.63,3900.28,308350],["2016-11-16",3900.28,4006.65,3882.55,3935.73,213520],["2016-11-17",3953.46,3953.46,3882.55,3900.28,68370],["2016-11-18",3900.28,3900.28,3847.09,3847.09,48580],["2016-11-21",3847.09,3847.09,3811.63,3829.36,183320],["2016-11-22",3847.09,3864.82,3811.63,3847.09,159800],["2016-11-23",3847.09,3864.82,3811.63,3811.63,76700],["2016-11-24",3811.63,3829.36,3811.63,3829.36,78320],["2016-11-25",3793.91,3829.36,3793.91,3793.91,85680],["2016-11-28",3793.91,3793.91,3740.72,3776.18,76850],["2016-11-29",3776.18,3776.18,3722.99,3740.72,158200],["2016-11-30",3758.45,3758.45,3687.54,3740.72,109210],["2016-12-01",3829.36,3882.55,3793.91,3811.63,143590],["2016-12-02",3864.82,3864.82,3776.18,3793.91,16260],["2016-12-05",3793.91,3811.63,3758.45,3758.45,96350],["2016-12-06",3740.72,3758.45,3722.99,3758.45,100770],["2016-12-07",3758.45,3758.45,3705.26,3758.45,62380],["2016-12-08",3758.45,3758.45,3722.99,3740.72,24590],["2016-12-09",3793.91,3793.91,3705.26,3705.26,36970],["2016-12-12",3758.45,3758.45,3634.35,3634.35,126990],["2016-12-13",3634.35,3652.08,3545.71,3616.62,149770],["2016-12-14",3545.71,3616.62,3545.71,3581.16,147040],["2016-12-15",3652.08,3722.99,3581.16,3581.16,186070],["2016-12-16",3669.81,3669.81,3598.89,3616.62,120270],["2016-12-19",3687.54,3687.54,3616.62,3634.35,75050],["2016-12-20",3634.35,3634.35,3616.62,3616.62,87330],["2016-12-21",3634.35,3669.81,3616.62,3634.35,86220],["2016-12-22",3634.35,3652.08,3634.35,3634.35,37110],["2016-12-23",3598.89,3652.08,3598.89,3616.62,39520],["2016-12-26",3616.62,3652.08,3616.62,3652.08,50590],["2016-12-27",3669.81,3669.81,3598.89,3634.35,103370],["2016-12-28",3616.62,3652.08,3616.62,3616.62,50300],["2016-12-29",3616.62,3652.08,3616.62,3652.08,55740],["2016-12-30",3652.08,3669.81,3616.62,3652.08,25840],["2017-01-03",3652.08,3687.54,3652.08,3669.81,25030],["2017-01-04",3669.81,3687.54,3652.08,3687.54,232960],["2017-01-05",3687.54,3722.99,3634.35,3634.35,36420],["2017-01-06",3669.81,3687.54,3634.35,3652.08,82940],["2017-01-09",3705.26,3705.26,3652.08,3669.81,42980],["2017-01-10",3687.54,3740.72,3669.81,3687.54,158600],["2017-01-11",3705.26,3900.28,3705.26,3793.91,263980],["2017-01-12",3829.36,3829.36,3758.45,3829.36,285020],["2017-01-13",3829.36,3864.82,3758.45,3793.91,162690],["2017-01-16",3758.45,3811.63,3687.54,3705.26,175380],["2017-01-17",3669.81,3705.26,3652.08,3652.08,175920],["2017-01-18",3652.08,3669.81,3634.35,3652.08,76460],["2017-01-19",3652.08,3669.81,3634.35,3634.35,83510],["2017-01-20",3652.08,3687.54,3634.35,3634.35,571620],["2017-01-23",3652.08,3652.08,3616.62,3616.62,138150],["2017-01-24",3634.35,3652.08,3616.62,3634.35,263230],["2017-01-25",3687.54,3687.54,3634.35,3652.08,316360],["2017-02-02",3652.08,3722.99,3652.08,3687.54,79160],["2017-02-03",3687.54,3722.99,3669.81,3687.54,546720],["2017-02-06",3687.54,3740.72,3687.54,3722.99,126720],["2017-02-07",3722.99,3740.72,3687.54,3722.99,185950],["2017-02-08",3722.99,3740.72,3705.26,3740.72,73080],["2017-02-09",3740.72,3758.45,3705.26,3705.26,243190],["2017-02-10",3705.26,3811.63,3705.26,3758.45,371280],["2017-02-13",3758.45,3776.18,3758.45,3776.18,292200],["2017-02-14",3776.18,3900.28,3776.18,3847.09,640110],["2017-02-15",3847.09,3882.55,3829.36,3829.36,166490],["2017-02-16",3829.36,3900.28,3811.63,3829.36,279610],["2017-02-17",3864.82,3864.82,3811.63,3829.36,180460],["2017-02-20",3811.63,3829.36,3776.18,3811.63,229240],["2017-02-21",3793.91,3882.55,3793.91,3847.09,417130],["2017-02-22",3882.55,4006.65,3882.55,3988.92,809280],["2017-02-23",3971.19,4006.65,3918.01,3935.73,211740],["2017-02-24",3935.73,3953.46,3882.55,3900.28,228010],["2017-02-27",3900.28,3953.46,3864.82,3900.28,289500],["2017-02-28",3882.55,3971.19,3847.09,3864.82,135330],["2017-03-01",3864.82,3882.55,3793.91,3847.09,330430],["2017-03-02",3882.55,3882.55,3811.63,3847.09,170960],["2017-03-03",3829.36,3864.82,3811.63,3829.36,244470],["2017-03-06",3829.36,3882.55,3829.36,3829.36,142450],["2017-03-07",3847.09,3864.82,3829.36,3847.09,190650],["2017-03-08",3864.82,3882.55,3864.82,3864.82,187760],["2017-03-09",3882.55,3882.55,3829.36,3864.82,191550],["2017-03-10",3864.82,3918.01,3829.36,3829.36,228620],["2017-03-13",3793.91,3829.36,3758.45,3758.45,242070],["2017-03-14",3776.18,3793.91,3758.45,3758.45,230050],["2017-03-15",3758.45,3811.63,3740.72,3758.45,106140],["2017-03-16",3758.45,3829.36,3758.45,3829.36,82000],["2017-03-17",3793.91,3829.36,3776.18,3793.91,96000],["2017-03-20",3793.91,3847.09,3793.91,3793.91,176160],["2017-03-21",3829.36,3829.36,3793.91,3811.63,88460],["2017-03-22",3829.36,3829.36,3793.91,3811.63,231500],["2017-03-23",3793.91,3811.63,3776.18,3793.91,142770],["2017-03-24",3793.91,3829.36,3758.45,3776.18,99750],["2017-03-27",3776.18,3829.36,3776.18,3793.91,188760],["2017-03-28",3793.91,3811.63,3776.18,3776.18,131540],["2017-03-29",3758.45,3811.63,3758.45,3793.91,215980],["2017-03-30",3793.91,3829.36,3776.18,3793.91,67090],["2017-03-31",3776.18,3829.36,3776.18,3829.36,47890],["2017-04-03",3811.63,3811.63,3776.18,3776.18,47110],["2017-04-04",3776.18,3793.91,3740.72,3776.18,64640],["2017-04-05",3776.18,3793.91,3758.45,3793.91,55310],["2017-04-07",3793.91,3811.63,3793.91,3811.63,65220],["2017-04-10",3811.63,3829.36,3793.91,3811.63,67410],["2017-04-11",3847.09,3847.09,3793.91,3829.36,96038],["2017-04-12",3793.91,3829.36,3776.18,3811.63,28140],["2017-04-13",3793.91,3829.36,3776.18,3776.18,98450],["2017-04-14",3793.91,3829.36,3740.72,3758.45,179850],["2017-04-17",3740.72,3793.91,3652.08,3669.81,631248],["2017-04-18",3669.81,3758.45,3669.81,3722.99,176330],["2017-04-19",3722.99,3758.45,3687.54,3758.45,47230],["2017-04-20",3722.99,3758.45,3687.54,3758.45,27780],["2017-04-21",3722.99,3740.72,3705.26,3722.99,74910],["2017-04-24",3705.26,3722.99,3687.54,3687.54,50080],["2017-04-25",3687.54,3740.72,3687.54,3687.54,100750],["2017-04-26",3687.54,3758.45,3687.54,3722.99,139620],["2017-04-27",3758.45,3776.18,3740.72,3758.45,228750],["2017-04-28",3776.18,3900.28,3758.45,3864.82,429950],["2017-05-03",3864.82,3882.55,3793.91,3829.36,244680],["2017-05-04",3829.36,3847.09,3758.45,3829.36,142520],["2017-05-05",3829.36,3829.36,3758.45,3793.91,268040],["2017-05-08",3793.91,3918.01,3793.91,3882.55,499120],["2017-05-09",3864.82,3935.73,3864.82,3935.73,491100],["2017-05-10",3971.19,4042.11,3935.73,3988.92,620650],["2017-05-11",3988.92,4059.83,3953.46,4006.65,345430],["2017-05-12",4024.38,4042.11,3988.92,4024.38,407170],["2017-05-15",4042.11,4148.48,4006.65,4113.02,771800],["2017-05-16",4148.48,4219.39,4130.75,4130.75,392210],["2017-05-17",4130.75,4130.75,4024.38,4042.11,361210],["2017-05-18",4006.65,4059.83,4006.65,4006.65,225520],["2017-05-19",4006.65,4059.83,4006.65,4059.83,196480],["2017-05-22",4059.83,4095.29,3971.19,3971.19,482410],["2017-05-23",3971.19,4042.11,3971.19,3988.92,342360],["2017-05-24",4042.11,4042.11,3953.46,3953.46,349920],["2017-05-25",4024.38,4024.38,3953.46,3988.92,274700],["2017-05-26",4042.11,4042.11,3953.46,3953.46,235160],["2017-05-29",3971.19,4006.65,3953.46,3971.19,243930],["2017-05-30",4006.65,4024.38,3971.19,3988.92,271810],["2017-05-31",4006.65,4006.65,3900.28,3971.19,380840],["2017-06-01",3988.92,4006.65,3953.46,3953.46,254230],["2017-06-02",3953.46,3988.92,3935.73,3971.19,200510],["2017-06-05",3935.73,3988.92,3918.01,3971.19,253360],["2017-06-06",3971.19,4024.38,3971.19,4024.38,382490],["2017-06-07",3988.92,4024.38,3971.19,3988.92,233970],["2017-06-08",3988.92,3988.92,3953.46,3988.92,265940],["2017-06-09",3971.19,3988.92,3953.46,3953.46,269420],["2017-06-12",3988.92,4006.65,3935.73,3971.19,402770],["2017-06-13",3988.92,4166.21,3971.19,4166.21,772350],["2017-06-14",4166.21,4166.21,4042.11,4130.75,354440],["2017-06-15",4077.56,4201.66,4042.11,4183.93,620230],["2017-06-16",4183.93,4183.93,4113.02,4148.48,312680],["2017-06-19",4183.93,4183.93,4095.29,4183.93,382470],["2017-06-20",4130.75,4166.21,4077.56,4077.56,380780],["2017-06-21",4059.83,4113.02,4042.11,4095.29,405770],["2017-06-22",4095.29,4095.29,4042.11,4042.11,319360],["2017-06-23",4024.38,4113.02,4024.38,4113.02,485860],["2017-06-26",4113.02,4219.39,4095.29,4219.39,910890],["2017-06-27",4219.39,4290.31,4183.93,4237.12,380160],["2017-06-28",4237.12,4272.58,4201.66,4272.58,748220],["2017-06-29",4272.58,4343.49,4237.12,4343.49,406920],["2017-06-30",4343.49,4361.22,4290.31,4343.49,290400],["2017-07-03",4325.76,4361.22,4308.03,4343.49,423670],["2017-07-04",4343.49,4361.22,4308.03,4325.76,138780],["2017-07-05",4308.03,4396.68,4290.31,4396.68,318430],["2017-07-06",4396.68,4414.4,4361.22,4396.68,362280],["2017-07-07",4432.13,4467.59,4361.22,4432.13,558680],["2017-07-10",4432.13,4449.86,4290.31,4396.68,684590],["2017-07-11",4378.95,4414.4,4325.76,4396.68,379670],["2017-07-12",4396.68,4449.86,4343.49,4414.4,97410],["2017-07-13",4414.4,4414.4,4325.76,4378.95,273010],["2017-07-14",4361.22,4378.95,4308.03,4325.76,230900],["2017-07-17",4325.76,4378.95,4219.39,4325.76,466150],["2017-07-18",4248.52,4403.01,4248.52,4364.39,249790],["2017-07-19",4248.52,4325.76,4248.52,4325.76,129880],["2017-07-20",4325.76,4325.76,4171.27,4306.45,213900],["2017-07-21",4248.52,4287.14,4151.96,4287.14,522330],["2017-07-24",4190.58,4287.14,4151.96,4190.58,77930],["2017-07-25",4190.58,4209.89,4151.96,4190.58,134270],["2017-07-26",4190.58,4248.52,4132.65,4248.52,242300],["2017-07-27",4248.52,4248.52,4132.65,4209.89,170110],["2017-07-28",4209.89,4209.89,4151.96,4209.89,102590],["2017-07-31",4151.96,4229.21,4151.96,4209.89,72070],["2017-08-01",4229.21,4248.52,4171.27,4248.52,142550],["2017-08-02",4248.52,4248.52,4171.27,4209.89,128060],["2017-08-03",4209.89,4229.21,4190.58,4209.89,244310],["2017-08-04",4190.58,4209.89,4132.65,4190.58,442770],["2017-08-07",4190.58,4209.89,4132.65,4190.58,357480],["2017-08-08",4190.58,4190.58,4132.65,4171.27,339760],["2017-08-09",4171.27,4171.27,4074.71,4094.02,369910],["2017-08-10",4094.02,4113.34,4016.78,4016.78,289900],["2017-08-11",4016.78,4094.02,3997.47,4016.78,367360],["2017-08-14",4055.4,4055.4,3978.16,4055.4,290100],["2017-08-15",4055.4,4074.71,4016.78,4016.78,294290],["2017-08-16",4016.78,4036.09,3978.16,3978.16,233200],["2017-08-17",4016.78,4016.78,3958.84,3958.84,256200],["2017-08-18",3958.84,4016.78,3958.84,4016.78,152540],["2017-08-21",3997.47,4036.09,3997.47,4016.78,161930],["2017-08-22",4016.78,4016.78,3958.84,3978.16,192790],["2017-08-23",3958.84,3978.16,3939.53,3939.53,177390],["2017-08-24",3939.53,3978.16,3862.29,3920.22,623730],["2017-08-25",3939.53,3958.84,3881.6,3881.6,252000],["2017-08-28",3881.6,3958.84,3881.6,3920.22,249110],["2017-08-29",3939.53,3939.53,3881.6,3939.53,368910],["2017-08-30",3939.53,3939.53,3900.91,3900.91,176090],["2017-08-31",3900.91,3958.84,3900.91,3939.53,207840],["2017-09-01",3939.53,3939.53,3900.91,3939.53,165330],["2017-09-05",3939.53,3958.84,3920.22,3958.84,274010],["2017-09-06",3958.84,4074.71,3939.53,4036.09,438290],["2017-09-07",4036.09,4055.4,4016.78,4016.78,195140],["2017-09-08",3978.16,4016.78,3958.84,3958.84,190300],["2017-09-11",3958.84,3978.16,3939.53,3958.84,253110],["2017-09-12",3958.84,3958.84,3939.53,3939.53,161730],["2017-09-13",3978.16,3978.16,3900.91,3958.84,296230],["2017-09-14",3997.47,3997.47,3900.91,3939.53,253990],["2017-09-15",3939.53,3939.53,3900.91,3939.53,204430],["2017-09-18",3939.53,3978.16,3939.53,3958.84,223050],["2017-09-19",3958.84,3978.16,3939.53,3939.53,211430],["2017-09-20",3978.16,3978.16,3939.53,3939.53,190800],["2017-09-21",3978.16,3978.16,3939.53,3939.53,260400],["2017-09-22",3939.53,3958.84,3939.53,3939.53,187420],["2017-09-25",3939.53,3978.16,3939.53,3939.53,193570],["2017-09-26",3958.84,3997.47,3958.84,3978.16,300440],["2017-09-27",3978.16,3997.47,3958.84,3958.84,234130],["2017-09-28",3939.53,3997.47,3939.53,3997.47,270170],["2017-09-29",3997.47,3997.47,3939.53,3939.53,341490],["2017-10-02",3978.16,3997.47,3939.53,3958.84,147170],["2017-10-03",3978.16,3978.16,3939.53,3958.84,252010],["2017-10-04",3939.53,3978.16,3920.22,3958.84,209460],["2017-10-05",3939.53,3958.84,3920.22,3920.22,179330],["2017-10-06",3939.53,3978.16,3939.53,3958.84,182470],["2017-10-09",3958.84,3958.84,3939.53,3939.53,168000],["2017-10-10",3920.22,3958.84,3920.22,3939.53,141100],["2017-10-11",3978.16,3978.16,3939.53,3939.53,246720],["2017-10-12",3939.53,3978.16,3939.53,3958.84,139330],["2017-10-13",3939.53,3978.16,3939.53,3978.16,240650],["2017-10-16",3939.53,3978.16,3920.22,3920.22,253300],["2017-10-17",3978.16,3978.16,3920.22,3958.84,152830],["2017-10-18",3958.84,3978.16,3920.22,3958.84,249880],["2017-10-19",3958.84,3978.16,3939.53,3978.16,223690],["2017-10-20",3939.53,3958.84,3939.53,3939.53,181900],["2017-10-23",3920.22,3939.53,3881.6,3920.22,201690],["2017-10-24",3920.22,3920.22,3881.6,3881.6,394430],["2017-10-25",3939.53,3939.53,3881.6,3900.91,124800],["2017-10-26",3900.91,3900.91,3862.29,3881.6,284470],["2017-10-27",3881.6,3939.53,3881.6,3881.6,44810],["2017-10-30",3958.84,3958.84,3862.29,3862.29,87190],["2017-10-31",3900.91,3900.91,3823.66,3862.29,27320],["2017-11-01",3823.66,3854.56,3823.66,3827.53,100270],["2017-11-02",3862.29,3862.29,3831.39,3858.43,53300],["2017-11-03",3823.66,3862.29,3804.35,3842.98,151020],["2017-11-06",3842.98,3862.29,3842.98,3858.43,84390],["2017-11-07",3862.29,3881.6,3850.7,3862.29,145870],["2017-11-08",3862.29,3862.29,3823.66,3823.66,59660],["2017-11-09",3796.63,3862.29,3796.63,3854.56,50260],["2017-11-10",3823.66,3854.56,3804.35,3804.35,152360],["2017-11-13",3804.35,3862.29,3796.63,3804.35,101650],["2017-11-14",3804.35,3804.35,3785.04,3788.9,201490],["2017-11-15",3777.32,3777.32,3758.01,3761.87,234480],["2017-11-16",3812.08,3831.39,3758.01,3796.63,248520],["2017-11-17",3796.63,3839.11,3796.63,3819.8,341100],["2017-11-20",3819.8,3850.7,3812.08,3819.8,144630],["2017-11-21",3819.8,3823.66,3796.63,3823.66,137910],["2017-11-22",3835.25,3858.43,3788.9,3804.35,221890],["2017-11-23",3854.56,3858.43,3808.22,3823.66,432170],["2017-11-24",3858.43,3958.84,3823.66,3920.22,461090],["2017-11-27",4016.78,4171.27,3958.84,4132.65,840560],["2017-11-28",4132.65,4151.96,4036.09,4036.09,464400],["2017-11-29",4036.09,4151.96,4016.78,4113.34,609250],["2017-11-30",4113.34,4171.27,4074.71,4094.02,504160],["2017-12-01",4094.02,4229.21,4094.02,4171.27,717410],["2017-12-04",4248.52,4267.83,4171.27,4209.89,411320],["2017-12-05",4190.58,4229.21,4016.78,4016.78,514940],["2017-12-06",4055.4,4094.02,4016.78,4055.4,337960],["2017-12-07",4036.09,4055.4,4016.78,4036.09,130860],["2017-12-08",4016.78,4036.09,3978.16,3978.16,206840],["2017-12-11",3939.53,3978.16,3900.91,3920.22,145760],["2017-12-12",3920.22,3958.84,3823.66,3862.29,316010],["2017-12-13",3862.29,3939.53,3862.29,3881.6,282670],["2017-12-14",3881.6,3939.53,3862.29,3939.53,134450],["2017-12-15",3939.53,3997.47,3939.53,3997.47,113720],["2017-12-18",4016.78,4132.65,4016.78,4094.02,196430],["2017-12-19",4094.02,4113.34,4036.09,4036.09,218410],["2017-12-20",4055.4,4306.45,4055.4,4306.45,1229350],["2017-12-21",4306.45,4403.01,4248.52,4248.52,791710],["2017-12-22",4229.21,4325.76,4171.27,4267.83,193800],["2017-12-25",4248.52,4287.14,4151.96,4190.58,205190],["2017-12-26",4190.58,4403.01,4171.27,4403.01,684190],["2017-12-27",4634.75,4692.68,4441.63,4460.94,1500060],["2017-12-28",4460.94,4576.81,4422.32,4518.88,481070],["2017-12-29",4634.75,4711.99,4557.5,4557.5,1120100],["2018-01-02",4634.75,4673.37,4460.94,4615.43,436580],["2018-01-03",4615.43,4634.75,4538.19,4576.81,526190],["2018-01-04",4692.68,4711.99,4615.43,4634.75,826720],["2018-01-05",4654.06,4654.06,4596.12,4615.43,602550],["2018-01-08",4634.75,4654.06,4596.12,4634.75,384850],["2018-01-09",4750.61,4750.61,4615.43,4634.75,652730],["2018-01-10",4692.68,4924.42,4634.75,4847.17,1255330],["2018-01-11",5001.66,5001.66,4847.17,4885.79,740660],["2018-01-12",4982.35,4982.35,4769.93,4769.93,757400],["2018-01-15",4750.61,4808.55,4711.99,4750.61,768440],["2018-01-16",4711.99,4750.61,4615.43,4692.68,566890],["2018-01-17",4615.43,4692.68,4441.63,4441.63,540160],["2018-01-18",4441.63,4654.06,4383.7,4596.12,517740],["2018-01-19",4634.75,4634.75,4518.88,4538.19,375900],["2018-01-22",4538.19,4596.12,4499.57,4557.5,317060],["2018-01-25",4634.75,4654.06,4480.25,4518.88,495370],["2018-01-26",4518.88,4576.81,4480.25,4518.88,292410],["2018-01-29",4518.88,4596.12,4480.25,4499.57,179100],["2018-01-30",4480.25,4480.25,4441.63,4460.94,196160],["2018-01-31",4441.63,4518.88,4325.76,4325.76,306360],["2018-02-01",4325.76,4441.63,4094.02,4229.21,480070],["2018-02-02",4248.52,4325.76,4055.4,4113.34,608500],["2018-02-05",4055.4,4055.4,3862.29,3900.91,1181810],["2018-02-06",3785.04,3862.29,3630.55,3862.29,1185740],["2018-02-07",4016.78,4016.78,3939.53,3958.84,132850],["2018-02-08",3900.91,3939.53,3746.42,3842.98,332360],["2018-02-09",3823.66,3958.84,3746.42,3958.84,374500],["2018-02-12",4036.09,4094.02,3900.91,4055.4,86210],["2018-02-13",4055.4,4171.27,4016.78,4171.27,70000],["2018-02-21",4132.65,4209.89,4094.02,4209.89,42380],["2018-02-22",4209.89,4209.89,4055.4,4094.02,110150],["2018-02-23",4132.65,4132.65,4055.4,4132.65,54090],["2018-02-26",4094.02,4151.96,4094.02,4132.65,266990],["2018-02-27",4132.65,4132.65,4036.09,4132.65,162190],["2018-02-28",4132.65,4151.96,3978.16,4094.02,393390],["2018-03-01",4055.4,4094.02,4036.09,4055.4,341410],["2018-03-02",4016.78,4094.02,4016.78,4094.02,307230],["2018-03-05",4055.4,4094.02,4036.09,4055.4,283220],["2018-03-06",4016.78,4094.02,4016.78,4094.02,265580],["2018-03-07",4094.02,4209.89,4055.4,4171.27,288060],["2018-03-08",4074.71,4171.27,4074.71,4171.27,168220],["2018-03-09",4151.96,4171.27,4074.71,4094.02,88320],["2018-03-12",4132.65,4132.65,4094.02,4132.65,19420],["2018-03-13",4132.65,4132.65,4016.78,4055.4,257350],["2018-03-14",4055.4,4074.71,4016.78,4055.4,128420],["2018-03-15",4055.4,4074.71,3997.47,4074.71,103000],["2018-03-16",4074.71,4113.34,4055.4,4094.02,38060],["2018-03-19",4074.71,4094.02,4036.09,4055.4,133380],["2018-03-20",4055.4,4132.65,4055.4,4132.65,110050],["2018-03-21",4151.96,4171.27,4055.4,4171.27,184830],["2018-03-22",4171.27,4171.27,4094.02,4132.65,242880],["2018-03-23",4132.65,4132.65,4016.78,4132.65,245840],["2018-03-26",4132.65,4132.65,4055.4,4055.4,163080],["2018-03-27",4132.65,4132.65,4074.71,4094.02,7280],["2018-03-28",4036.09,4094.02,4036.09,4094.02,263370],["2018-03-29",4094.02,4132.65,4036.09,4036.09,99870],["2018-03-30",4094.02,4113.34,4036.09,4094.02,104520],["2018-04-02",4074.71,4132.65,4055.4,4055.4,174920],["2018-04-03",4055.4,4132.65,4055.4,4094.02,250970],["2018-04-04",4151.96,4151.96,4074.71,4113.34,158070],["2018-04-05",4074.71,4132.65,4055.4,4113.34,84140],["2018-04-06",4094.02,4094.02,4055.4,4094.02,89380],["2018-04-09",4094.02,4094.02,4055.4,4074.71,108293],["2018-04-10",4074.71,4094.02,4074.71,4094.02,215650],["2018-04-11",4094.02,4287.14,4074.71,4248.52,851370],["2018-04-12",4267.83,4287.14,4171.27,4209.89,198020],["2018-04-13",4209.89,4248.52,4132.65,4171.27,92860],["2018-04-16",4132.65,4171.27,4055.4,4074.71,285500],["2018-04-17",4074.71,4113.34,4036.09,4055.4,322380],["2018-04-18",4036.09,4113.34,4036.09,4036.09,340390],["2018-04-19",4055.4,4113.34,4016.78,4036.09,204890],["2018-04-20",3997.47,4074.71,3997.47,4016.78,356670],["2018-04-23",4016.78,4074.71,3997.47,3997.47,243940],["2018-04-24",3939.53,4016.78,3939.53,3997.47,212630],["2018-04-26",3997.47,4036.09,3958.84,3978.16,343180],["2018-04-27",3978.16,4016.78,3958.84,4016.78,142960],["2018-05-02",4016.78,4016.78,3939.53,3958.84,202990],["2018-05-03",3920.22,3978.16,3900.91,3958.84,189850],["2018-05-04",3920.22,3978.16,3920.22,3920.22,94850],["2018-05-07",3939.53,4074.71,3939.53,4055.4,175920],["2018-05-08",4055.4,4094.02,4016.78,4036.09,120540],["2018-05-09",4036.09,4074.71,4036.09,4036.09,82290],["2018-05-10",4055.4,4132.65,4036.09,4036.09,112500],["2018-05-11",4055.4,4132.65,4055.4,4094.02,182410],["2018-05-14",4132.65,4248.52,4113.34,4248.52,168440],["2018-05-15",4248.52,4248.52,4171.27,4209.89,74140],["2018-05-16",4209.89,4209.89,4132.65,4190.58,30260],["2018-05-17",4229.21,4229.21,4171.27,4209.89,209160],["2018-05-18",4229.21,4287.14,4190.58,4229.21,241410],["2018-05-21",4248.52,4480.25,4248.52,4325.76,482800],["2018-05-22",4325.76,4364.39,4209.89,4287.14,719790],["2018-05-23",4248.52,4306.45,4209.89,4306.45,77050],["2018-05-24",4403.01,4403.01,4190.58,4209.89,99370],["2018-05-25",4209.89,4287.14,4094.02,4094.02,287790],["2018-05-28",4055.4,4132.65,3978.16,3978.16,411760],["2018-05-29",3978.16,4151.96,3978.16,4055.4,193530],["2018-05-30",3946.39,4142.62,3946.39,4077.21,78320],["2018-05-31",4077.21,4229.83,4077.21,4229.83,83810],["2018-06-01",4229.83,4251.63,4186.22,4186.22,81750],["2018-06-04",4186.22,4186.22,4011.8,4142.62,181170],["2018-06-05",4142.62,4142.62,4059.76,4138.25,40590],["2018-06-06",4133.89,4133.89,4099.01,4103.37,62580],["2018-06-07",4099.01,4142.62,4077.21,4133.89,164930],["2018-06-08",4133.89,4133.89,4055.4,4120.81,39060],["2018-06-11",4099.01,4099.01,3989.99,4059.76,223060],["2018-06-12",4055.4,4055.4,3989.99,4046.68,61000],["2018-06-13",4016.16,4094.65,4011.8,4081.57,138730],["2018-06-14",4120.81,4138.25,4077.21,4085.93,76120],["2018-06-15",4077.21,4099.01,4055.4,4059.76,69340],["2018-06-18",4186.22,4273.43,4103.37,4151.34,279520],["2018-06-19",4181.86,4181.86,4055.4,4099.01,115440],["2018-06-20",4151.34,4151.34,4077.21,4103.37,539230],["2018-06-21",4107.73,4120.81,4099.01,4120.81,189840],["2018-06-22",4081.57,4120.81,4081.57,4120.81,204580],["2018-06-25",4138.25,4138.25,4099.01,4107.73,129320],["2018-06-26",4133.89,4133.89,4090.29,4099.01,58890],["2018-06-27",4120.81,4120.81,4085.93,4103.37,188920],["2018-06-28",4099.01,4120.81,4055.4,4055.4,45780],["2018-06-29",4055.4,4094.65,4055.4,4077.21,160670],["2018-07-02",4077.21,4077.21,4020.52,4020.52,103890],["2018-07-03",4033.6,4037.96,3924.58,3998.71,262950],["2018-07-04",3998.71,3998.71,3950.75,3976.91,151960],["2018-07-05",3968.19,4011.8,3942.03,3950.75,213420],["2018-07-06",3950.75,3981.27,3880.98,3981.27,222070],["2018-07-09",3981.27,3981.27,3946.39,3968.19,101420],["2018-07-10",3924.58,3994.35,3924.58,3972.55,41630],["2018-07-11",3981.27,3981.27,3924.58,3963.83,259490],["2018-07-12",3968.19,3985.63,3937.66,3981.27,108890],["2018-07-13",3946.39,4033.6,3946.39,3981.27,163490],["2018-07-16",3981.27,4011.8,3976.91,3981.27,300630],["2018-07-17",3985.63,3985.63,3976.91,3981.27,114190],["2018-07-18",3981.27,4003.07,3976.91,4003.07,74160],["2018-07-19",4011.8,4011.8,3985.63,3998.71,145800],["2018-07-20",3998.71,3998.71,3972.55,3985.63,127310],["2018-07-23",3985.63,4003.07,3924.58,3985.63,304480],["2018-07-24",3989.99,3989.99,3950.75,3981.27,257720],["2018-07-25",3998.71,3998.71,3937.66,3968.19,420520],["2018-07-26",3968.19,3968.19,3915.86,3946.39,286190],["2018-07-27",3946.39,3946.39,3924.58,3946.39,186730],["2018-07-30",3968.19,3972.55,3937.66,3968.19,54600],["2018-07-31",3968.19,3968.19,3942.03,3946.39,79720],["2018-08-01",3928.94,3963.83,3880.98,3915.86,751890],["2018-08-02",3924.58,3946.39,3885.34,3946.39,239890],["2018-08-03",3968.19,3968.19,3902.78,3915.86,247370],["2018-08-06",3924.58,3955.11,3915.86,3920.22,156210],["2018-08-07",3963.83,3968.19,3911.5,3915.86,59160],["2018-08-08",3924.58,3933.3,3924.58,3924.58,38280],["2018-08-09",3924.58,3968.19,3924.58,3933.3,247110],["2018-08-10",3963.83,3963.83,3920.22,3937.66,134290],["2018-08-13",3924.58,3937.66,3924.58,3928.94,93290],["2018-08-14",3902.78,3928.94,3880.98,3920.22,119890],["2018-08-15",3920.22,3924.58,3894.06,3894.06,104030],["2018-08-16",3889.7,3894.06,3872.25,3894.06,51250],["2018-08-17",3894.06,3894.06,3837.37,3885.34,98330],["2018-08-20",3837.37,3894.06,3837.37,3872.25,14780],["2018-08-21",3880.98,3880.98,3837.37,3872.25,72090],["2018-08-22",3872.25,3872.25,3859.17,3872.25,94600],["2018-08-23",3889.7,3907.14,3872.25,3907.14,116860],["2018-08-24",3915.86,3946.39,3889.7,3924.58,55840],["2018-08-27",3924.58,3963.83,3924.58,3946.39,41040],["2018-08-28",3946.39,3946.39,3915.86,3937.66,55120],["2018-08-29",3924.58,3924.58,3907.14,3924.58,60310],["2018-08-30",3902.78,3924.58,3880.98,3902.78,64900],["2018-08-31",3915.86,3920.22,3894.06,3894.06,51450],["2018-09-04",3894.06,3907.14,3885.34,3894.06,57600],["2018-09-05",3902.78,3902.78,3880.98,3880.98,27860],["2018-09-06",3880.98,3889.7,3863.53,3876.62,54420],["2018-09-07",3915.86,3915.86,3837.37,3902.78,15910],["2018-09-10",3911.5,3911.5,3684.75,3828.65,65190],["2018-09-11",3828.65,3880.98,3828.65,3828.65,31940],["2018-09-12",3872.25,3924.58,3833.01,3846.09,99510],["2018-09-13",3876.62,3920.22,3850.45,3863.53,10600],["2018-09-14",3880.98,3902.78,3876.62,3902.78,31570],["2018-09-17",3880.98,3898.42,3837.37,3867.89,21370],["2018-09-18",3841.73,3915.86,3841.73,3876.62,18700],["2018-09-19",3915.86,3955.11,3859.17,3928.94,216200],["2018-09-20",3963.83,4099.01,3911.5,4051.04,269200],["2018-09-21",4090.29,4099.01,3968.19,4029.24,153240],["2018-09-24",4033.6,4033.6,3981.27,4024.88,65880],["2018-09-25",4033.6,4033.6,3972.55,4007.43,104600],["2018-09-26",4007.43,4077.21,3976.91,4055.4,217700],["2018-09-27",4055.4,4055.4,4011.8,4024.88,75790],["2018-09-28",4068.48,4068.48,4011.8,4011.8,94660],["2018-10-01",4020.52,4024.88,3968.19,4011.8,150440],["2018-10-02",4042.32,4042.32,3981.27,3994.35,229940],["2018-10-03",4011.8,4011.8,3976.91,3976.91,75090],["2018-10-04",3981.27,4003.07,3933.3,3963.83,105660],["2018-10-05",3998.71,3998.71,3942.03,3946.39,50550],["2018-10-08",3968.19,3968.19,3924.58,3928.94,168630],["2018-10-09",3963.83,3963.83,3924.58,3924.58,68740],["2018-10-10",3968.19,3968.19,3924.58,3928.94,46980],["2018-10-11",3928.94,3928.94,3793.76,3793.76,224170],["2018-10-12",3837.37,3880.98,3771.96,3876.62,140080],["2018-10-15",3880.98,3880.98,3802.48,3802.48,21110],["2018-10-16",3872.25,3924.58,3793.76,3854.81,19760],["2018-10-17",3924.58,3924.58,3837.37,3837.37,37270],["2018-10-18",3798.12,3837.37,3793.76,3815.57,47020],["2018-10-19",3793.76,3828.65,3793.76,3828.65,60190],["2018-10-22",3828.65,3911.5,3793.76,3841.73,62470],["2018-10-23",3798.12,3802.48,3750.16,3793.76,73430],["2018-10-24",3793.76,3793.76,3737.07,3741.44,105270],["2018-10-25",3737.07,3737.07,3684.75,3706.55,159560],["2018-10-26",3876.62,3876.62,3667.3,3667.3,45470],["2018-10-29",3706.55,3750.16,3702.19,3706.55,32790],["2018-10-30",3706.55,3706.55,3702.19,3702.19,12600],["2018-10-31",3662.94,3924.58,3662.94,3876.62,126760],["2018-11-01",3732.71,3880.98,3732.71,3793.76,50330],["2018-11-02",3833.01,3833.01,3728.35,3780.68,17600],["2018-11-05",3750.16,3750.16,3706.55,3715.27,17020],["2018-11-06",3728.35,3728.35,3488.52,3684.75,67010],["2018-11-07",3676.03,3741.44,3676.03,3697.83,28750],["2018-11-08",3702.19,3706.55,3662.94,3662.94,70900],["2018-11-09",3702.19,3702.19,3667.3,3667.3,39890],["2018-11-12",3667.3,3732.71,3662.94,3702.19,46230],["2018-11-13",3702.19,3702.19,3689.11,3689.11,44200],["2018-11-14",3689.11,3689.11,3667.3,3689.11,20040],["2018-11-15",3684.75,3689.11,3662.94,3662.94,49210],["2018-11-16",3706.55,3706.55,3662.94,3662.94,155410],["2018-11-19",3702.19,3706.55,3667.3,3706.55,70540],["2018-11-20",3719.63,3719.63,3706.55,3706.55,38680],["2018-11-21",3750.16,3750.16,3619.34,3706.55,3280],["2018-11-22",3684.75,3706.55,3667.3,3706.55,64960],["2018-11-23",3684.75,3706.55,3684.75,3706.55,12600],["2018-11-26",3706.55,3706.55,3684.75,3697.83,2170],["2018-11-27",3706.55,3706.55,3680.39,3680.39,48820],["2018-11-28",3667.3,3706.55,3667.3,3684.75,29540],["2018-11-29",3684.75,3684.75,3680.39,3684.75,45490],["2018-11-30",3684.75,3684.75,3667.3,3667.3,20010],["2018-12-03",3684.75,3697.83,3671.67,3671.67,57000],["2018-12-04",3684.75,3697.83,3676.03,3676.03,61030],["2018-12-05",3706.55,3706.55,3676.03,3684.75,92210],["2018-12-06",3741.44,3924.58,3737.07,3819.93,249260],["2018-12-07",3880.98,4011.8,3876.62,3968.19,409870],["2018-12-10",3968.19,4055.4,3924.58,3989.99,156440],["2018-12-11",3989.99,3989.99,3911.5,3924.58,115080],["2018-12-12",3880.98,3920.22,3793.76,3859.17,224280],["2018-12-13",3837.37,3880.98,3806.85,3806.85,80100],["2018-12-14",3867.89,3872.25,3793.76,3806.85,42350],["2018-12-17",3793.76,3806.85,3684.75,3697.83,157520],["2018-12-18",3697.83,3697.83,3654.22,3689.11,143510],["2018-12-19",3689.11,3697.83,3684.75,3693.47,31980],["2018-12-20",3702.19,3702.19,3667.3,3702.19,25580],["2018-12-21",3702.19,3702.19,3662.94,3662.94,42320],["2018-12-24",3667.3,3702.19,3641.14,3654.22,34550],["2018-12-25",3636.78,3636.78,3514.68,3571.37,137330],["2018-12-26",3553.93,3601.89,3488.52,3562.65,71070],["2018-12-27",3636.78,3636.78,3532.12,3575.73,1247282],["2018-12-28",3514.68,3567.01,3514.68,3532.12,1433750],["2019-01-02",3532.12,3706.55,3532.12,3545.21,20000],["2019-01-03",3588.81,3588.81,3501.6,3545.21,96040],["2019-01-04",3545.21,3545.21,3444.91,3532.12,96480],["2019-01-07",3532.12,3553.93,3510.32,3532.12,75470],["2019-01-08",3610.62,3610.62,3510.32,3532.12,38230],["2019-01-09",3532.12,3571.37,3523.4,3532.12,63570],["2019-01-10",3532.12,3575.73,3488.52,3497.24,80620],["2019-01-11",3567.01,3567.01,3510.32,3540.85,24040],["2019-01-14",3540.85,3540.85,3510.32,3510.32,70520],["2019-01-15",3510.32,3536.49,3505.96,3510.32,12170],["2019-01-16",3571.37,3575.73,3514.68,3514.68,5790],["2019-01-17",3571.37,3571.37,3510.32,3514.68,24460],["2019-01-18",3545.21,3545.21,3488.52,3523.4,36000],["2019-01-21",3519.04,3575.73,3492.88,3505.96,75250],["2019-01-22",3505.96,3549.57,3505.96,3523.4,79820],["2019-01-23",3492.88,3540.85,3492.88,3540.85,16880],["2019-01-24",3501.6,3549.57,3497.24,3540.85,37730],["2019-01-25",3540.85,3540.85,3510.32,3532.12,32940],["2019-01-28",3532.12,3532.12,3488.52,3527.76,60460],["2019-01-29",3501.6,3523.4,3488.52,3523.4,81710],["2019-01-30",3523.4,3523.4,3492.88,3523.4,22150],["2019-01-31",3540.85,3619.34,3527.76,3606.26,94620],["2019-02-01",3606.26,3662.94,3584.45,3662.94,21940],["2019-02-11",3662.94,3767.6,3662.94,3767.6,72670],["2019-02-12",3750.16,3793.76,3706.55,3793.76,119300],["2019-02-13",3789.4,3793.76,3719.63,3789.4,89010],["2019-02-14",3789.4,3789.4,3719.63,3750.16,73940],["2019-02-15",3767.6,3785.04,3728.35,3758.88,104080],["2019-02-18",3785.04,3837.37,3758.88,3819.93,123040],["2019-02-19",3824.29,3872.25,3819.93,3819.93,189070],["2019-02-20",3837.37,3876.62,3819.93,3837.37,249570],["2019-02-21",3850.45,3850.45,3828.65,3837.37,24380],["2019-02-22",3837.37,3872.25,3837.37,3841.73,172000],["2019-02-25",3872.25,3880.98,3846.09,3859.17,22690],["2019-02-26",3837.37,3872.25,3728.35,3859.17,53490],["2019-02-27",3837.37,3872.25,3771.96,3837.37,282160],["2019-02-28",3859.17,3859.17,3815.57,3815.57,251720],["2019-03-01",3837.37,3859.17,3824.29,3837.37,90880],["2019-03-04",3841.73,3942.03,3841.73,3924.58,125690],["2019-03-05",3928.94,3972.55,3928.94,3963.83,116320],["2019-03-06",3968.19,3968.19,3924.58,3942.03,20450],["2019-03-07",3968.19,3972.55,3841.73,3863.53,31170],["2019-03-08",3920.22,3920.22,3837.37,3841.73,90150],["2019-03-11",3841.73,3841.73,3837.37,3841.73,20600],["2019-03-12",3872.25,3907.14,3837.37,3880.98,40670],["2019-03-13",3885.34,3955.11,3880.98,3946.39,160940],["2019-03-14",3946.39,3946.39,3924.58,3942.03,17920],["2019-03-15",3968.19,4055.4,3963.83,4033.6,186480],["2019-03-18",4033.6,4077.21,4029.24,4077.21,102470],["2019-03-19",4099.01,4107.73,4077.21,4099.01,171860],["2019-03-20",4099.01,4099.01,4033.6,4055.4,45710],["2019-03-21",4055.4,4099.01,3989.99,4029.24,74060],["2019-03-22",4033.6,4046.68,4033.6,4033.6,64790],["2019-03-25",4033.6,4033.6,3928.94,3968.19,62960],["2019-03-26",3968.19,3968.19,3933.3,3968.19,90250],["2019-03-27",3968.19,4007.43,3968.19,4007.43,38940],["2019-03-28",4007.43,4033.6,4003.07,4007.43,31760],["2019-03-29",4024.88,4024.88,3972.55,4007.43,5810],["2019-04-01",3968.19,3989.99,3880.98,3928.94,165460],["2019-04-02",3968.19,3968.19,3933.3,3968.19,20660],["2019-04-03",3968.19,3989.99,3754.52,3968.19,58280],["2019-04-04",3968.19,4011.8,3946.39,4007.43,59460],["2019-04-05",3946.39,4007.43,3946.39,3994.35,31250],["2019-04-08",3989.99,3994.35,3963.83,3968.19,87140],["2019-04-09",3968.19,3968.19,3928.94,3937.66,40830],["2019-04-10",3937.66,3937.66,3880.98,3924.58,56760],["2019-04-11",3876.62,3924.58,3859.17,3924.58,73980],["2019-04-12",3859.17,3915.86,3859.17,3880.98,35530],["2019-04-16",3902.78,3902.78,3802.48,3872.25,89330],["2019-04-17",3876.62,3880.98,3837.37,3872.25,258100],["2019-04-18",3872.25,3872.25,3802.48,3815.57,49530],["2019-04-19",3872.25,3872.25,3793.76,3846.09,73200],["2019-04-22",3846.09,3850.45,3819.93,3850.45,93460],["2019-04-23",3850.45,3880.98,3850.45,3880.98,20030],["2019-04-24",3876.62,3924.58,3859.17,3880.98,30390],["2019-04-25",3924.58,3924.58,3846.09,3885.34,163325],["2019-04-26",3885.34,3920.22,3859.17,3920.22,8150],["2019-05-02",3920.22,3968.19,3915.86,3946.39,50420],["2019-05-03",3924.58,3924.58,3911.5,3924.58,125200],["2019-05-06",3924.58,3924.58,3898.42,3907.14,32680],["2019-05-07",3920.22,3920.22,3880.98,3907.14,88210],["2019-05-08",3902.78,3902.78,3880.98,3902.78,27850],["2019-05-09",3902.78,3902.78,3837.37,3837.37,50830],["2019-05-10",3846.09,3880.98,3837.37,3880.98,43190],["2019-05-13",3872.25,3872.25,3872.25,3872.25,3100],["2019-05-14",3880.98,3915.86,3793.76,3915.86,1060440],["2019-05-15",3915.86,3915.86,3854.81,3911.5,98880],["2019-05-16",3920.22,4138.25,3920.22,4042.32,284610],["2019-05-17",4042.32,4055.4,4037.96,4042.32,34120],["2019-05-20",4020.52,4055.4,3998.71,4033.6,73850],["2019-05-21",4033.6,4037.96,3994.35,4033.6,157050],["2019-05-22",4033.6,4042.32,4003.07,4003.07,203180],["2019-05-23",3972.55,4011.8,3968.19,4011.8,53160],["2019-05-24",4011.8,4020.52,4007.43,4016.16,138310],["2019-05-27",4016.16,4016.16,3933.3,3955.11,220230],["2019-05-28",3955.11,3959.47,3911.5,3937.66,291080],["2019-05-29",3937.66,4055.4,3937.66,4011.8,489890],["2019-05-30",3913.95,4085.18,3913.95,4006.9,69930],["2019-05-31",4011.8,4011.8,3938.41,3943.3,36130],["2019-06-03",3938.41,4060.72,3865.02,3865.02,228730],["2019-06-04",3913.95,3913.95,3855.24,3855.24,30610],["2019-06-05",3840.56,3909.05,3816.1,3816.1,106220],["2019-06-06",3869.92,3869.92,3669.33,3811.21,47100],["2019-06-07",3811.21,3879.7,3781.85,3879.7,80270],["2019-06-10",3879.7,3879.7,3820.99,3820.99,100180],["2019-06-11",3820.99,3830.78,3806.31,3830.78,19890],["2019-06-12",3835.67,3835.67,3791.64,3801.42,29860],["2019-06-13",3816.1,3825.88,3767.17,3816.1,20330],["2019-06-14",3820.99,3820.99,3776.96,3781.85,1520],["2019-06-17",3816.1,3816.1,3767.17,3811.21,25310],["2019-06-18",3811.21,3811.21,3772.07,3772.07,4870],["2019-06-19",3772.07,3840.56,3772.07,3776.96,76840],["2019-06-20",3825.88,3825.88,3781.85,3791.64,23320],["2019-06-21",3791.64,3791.64,3781.85,3791.64,45950],["2019-06-24",3816.1,3816.1,3762.28,3791.64,88160],["2019-06-25",3762.28,3811.21,3762.28,3762.28,41920],["2019-06-26",3781.85,3781.85,3762.28,3767.17,26190],["2019-06-27",3767.17,3786.74,3747.6,3747.6,124460],["2019-06-28",3718.25,3752.5,3708.46,3752.5,220080],["2019-07-01",3752.5,3752.5,3737.82,3742.71,392690],["2019-07-02",3742.71,3767.17,3723.14,3742.71,126230],["2019-07-03",3742.71,3801.42,3742.71,3801.42,79370],["2019-07-04",3801.42,3816.1,3718.25,3811.21,39350],["2019-07-05",3816.1,3816.1,3767.17,3816.1,8610],["2019-07-08",3811.21,3811.21,3742.71,3811.21,36470],["2019-07-09",3767.17,3816.1,3747.6,3811.21,28130],["2019-07-10",3811.21,3816.1,3742.71,3806.31,38550],["2019-07-11",3816.1,3816.1,3747.6,3806.31,36710],["2019-07-12",3806.31,3816.1,3776.96,3791.64,60860],["2019-07-15",3767.17,3816.1,3767.17,3806.31,46200],["2019-07-16",3742.71,3806.31,3742.71,3786.74,27400],["2019-07-17",3786.74,3791.64,3776.96,3791.64,191150],["2019-07-18",3786.74,3791.64,3718.25,3762.28,93430],["2019-07-19",3767.17,3791.64,3767.17,3776.96,244910],["2019-07-22",3776.96,3811.21,3767.17,3786.74,19040],["2019-07-23",3786.74,3786.74,3742.71,3786.74,162450],["2019-07-24",3767.17,3767.17,3737.82,3737.82,37140],["2019-07-25",3786.74,3786.74,3718.25,3718.25,47110],["2019-07-26",3772.07,3772.07,3723.14,3772.07,23450],["2019-07-29",3728.03,3772.07,3718.25,3757.39,38750],["2019-07-30",3757.39,3757.39,3713.36,3737.82,34150],["2019-07-31",3718.25,3767.17,3708.46,3718.25,22540],["2019-08-01",3718.25,3776.96,3718.25,3723.14,15380],["2019-08-02",3732.93,3757.39,3718.25,3757.39,16750],["2019-08-05",3757.39,3757.39,3708.46,3718.25,25550],["2019-08-06",3703.57,3718.25,3664.43,3718.25,87860],["2019-08-07",3718.25,3718.25,3669.33,3708.46,42390],["2019-08-08",3693.79,3693.79,3644.86,3693.79,107860],["2019-08-09",3669.33,3855.24,3669.33,3718.25,142690],["2019-08-12",3737.82,3737.82,3669.33,3718.25,26410],["2019-08-13",3669.33,3718.25,3659.54,3703.57,26970],["2019-08-14",3703.57,3718.25,3664.43,3664.43,38160],["2019-08-15",3669.33,3718.25,3659.54,3669.33,94760],["2019-08-16",3659.54,3718.25,3659.54,3659.54,66630],["2019-08-19",3659.54,3718.25,3654.65,3669.33,62400],["2019-08-20",3669.33,3698.68,3659.54,3693.79,29350],["2019-08-21",3674.22,3693.79,3654.65,3664.43,61010],["2019-08-22",3664.43,3688.89,3654.65,3688.89,26540],["2019-08-23",3693.79,3703.57,3659.54,3669.33,71450],["2019-08-26",3693.79,3737.82,3659.54,3737.82,50510],["2019-08-27",3737.82,3747.6,3698.68,3737.82,22250],["2019-08-28",3728.03,3767.17,3728.03,3762.28,12680],["2019-08-29",3762.28,3767.17,3732.93,3767.17,25780],["2019-08-30",3767.17,3767.17,3747.6,3767.17,24300],["2019-09-03",3776.96,3776.96,3747.6,3767.17,33840],["2019-09-04",3723.14,3767.17,3723.14,3757.39,39140],["2019-09-05",3742.71,3767.17,3728.03,3762.28,9390],["2019-09-06",3737.82,3737.82,3732.93,3732.93,22500],["2019-09-09",3732.93,3757.39,3723.14,3737.82,37130],["2019-09-10",3728.03,3752.5,3708.46,3747.6,23680],["2019-09-11",3742.71,3742.71,3708.46,3732.93,27840],["2019-09-12",3723.14,3762.28,3723.14,3732.93,5240],["2019-09-13",3723.14,3757.39,3718.25,3723.14,28150],["2019-09-16",3732.93,3752.5,3703.57,3742.71,46370],["2019-09-17",3718.25,3718.25,3708.46,3708.46,17630],["2019-09-18",3718.25,3718.25,3703.57,3703.57,26570],["2019-09-19",3718.25,3747.6,3703.57,3708.46,54810],["2019-09-20",3708.46,3737.82,3698.68,3698.68,33340],["2019-09-23",3698.68,3703.57,3674.22,3693.79,6880],["2019-09-24",3674.22,3708.46,3669.33,3708.46,48190],["2019-09-25",3708.46,3708.46,3669.33,3708.46,41930],["2019-09-26",3698.68,3718.25,3674.22,3708.46,33720],["2019-09-27",3693.79,3713.36,3669.33,3713.36,38350],["2019-09-30",3713.36,3737.82,3713.36,3713.36,55300],["2019-10-01",3713.36,3732.93,3713.36,3713.36,30650],["2019-10-02",3713.36,3713.36,3693.79,3708.46,5440],["2019-10-03",3713.36,3718.25,3684.0,3718.25,24560],["2019-10-04",3698.68,3718.25,3698.68,3718.25,12750],["2019-10-07",3718.25,3732.93,3708.46,3718.25,102890],["2019-10-08",3718.25,3718.25,3684.0,3713.36,29160],["2019-10-09",3713.36,3718.25,3713.36,3718.25,23200],["2019-10-10",3718.25,3718.25,3708.46,3713.36,7430],["2019-10-11",3674.22,3718.25,3674.22,3708.46,32870],["2019-10-14",3718.25,3728.03,3620.4,3718.25,124330],["2019-10-15",3698.68,3718.25,3674.22,3684.0,82780],["2019-10-16",3708.46,3708.46,3669.33,3708.46,74260],["2019-10-17",3713.36,3713.36,3679.11,3688.89,1320],["2019-10-18",3688.89,3703.57,3679.11,3703.57,6450],["2019-10-21",3703.57,3703.57,3684.0,3693.79,15700],["2019-10-22",3693.79,3732.93,3693.79,3713.36,110900],["2019-10-23",3732.93,3767.17,3713.36,3718.25,63470],["2019-10-24",3718.25,3732.93,3708.46,3723.14,29610],["2019-10-25",3708.46,3742.71,3708.46,3737.82,46560],["2019-10-28",3732.93,3767.17,3723.14,3742.71,49410],["2019-10-29",3767.17,3772.07,3728.03,3767.17,30130],["2019-10-30",3767.17,3791.64,3747.6,3786.74,32530],["2019-10-31",3772.07,3806.31,3747.6,3791.64,137460],["2019-11-01",3801.42,3811.21,3693.79,3791.64,37120],["2019-11-04",3723.14,3816.1,3708.46,3816.1,177750],["2019-11-05",3816.1,3816.1,3767.17,3811.21,23830],["2019-11-06",3791.64,3816.1,3772.07,3801.42,8480],["2019-11-07",3806.31,3806.31,3772.07,3801.42,34950],["2019-11-08",3796.53,3860.13,3796.53,3816.1,53200],["2019-11-11",3816.1,3835.67,3801.42,3830.78,25220],["2019-11-12",3840.56,3860.13,3767.17,3816.1,18770],["2019-11-13",3816.1,3820.99,3816.1,3820.99,15420],["2019-11-14",3816.1,3825.88,3816.1,3816.1,3240],["2019-11-15",3816.1,3816.1,3791.64,3791.64,14930],["2019-11-18",3791.64,3791.64,3762.28,3767.17,16830],["2019-11-19",3767.17,3772.07,3747.6,3767.17,21500],["2019-11-20",3747.6,3767.17,3737.82,3752.5,134790],["2019-11-21",3737.82,3752.5,3713.36,3752.5,87510],["2019-11-22",3752.5,3752.5,3713.36,3747.6,62850],["2019-11-25",3747.6,3747.6,3698.68,3737.82,116000],["2019-11-26",3718.25,3762.28,3718.25,3762.28,1380],["2019-11-27",3757.39,3786.74,3757.39,3776.96,5010],["2019-11-28",3728.03,3757.39,3728.03,3757.39,17530],["2019-11-29",3747.6,3747.6,3737.82,3747.6,650],["2019-12-02",3723.14,3816.1,3723.14,3737.82,10350],["2019-12-03",3718.25,3767.17,3718.25,3767.17,26910],["2019-12-04",3767.17,3767.17,3762.28,3762.28,38010],["2019-12-05",3767.17,3767.17,3718.25,3723.14,32680],["2019-12-06",3762.28,3767.17,3728.03,3742.71,111440],["2019-12-09",3718.25,3762.28,3718.25,3737.82,34040],["2019-12-10",3742.71,3742.71,3713.36,3728.03,44080],["2019-12-11",3718.25,3742.71,3713.36,3718.25,107340],["2019-12-12",3718.25,3767.17,3718.25,3742.71,22370],["2019-12-13",3718.25,3747.6,3718.25,3723.14,33390],["2019-12-16",3723.14,3732.93,3723.14,3732.93,2130],["2019-12-17",3723.14,3757.39,3723.14,3742.71,54710],["2019-12-18",3762.28,3762.28,3742.71,3742.71,1010],["2019-12-19",3728.03,3757.39,3713.36,3713.36,140980],["2019-12-20",3767.17,3767.17,3713.36,3718.25,21570],["2019-12-23",3718.25,3742.71,3718.25,3718.25,33650],["2019-12-24",3718.25,3718.25,3698.68,3718.25,42630],["2019-12-25",3718.25,3723.14,3679.11,3718.25,18120],["2019-12-26",3742.71,3742.71,3708.46,3737.82,6920],["2019-12-27",3728.03,3732.93,3723.14,3732.93,13570],["2019-12-30",3718.25,3732.93,3718.25,3732.93,35140],["2019-12-31",3742.71,3742.71,3718.25,3718.25,157120],["2020-01-02",3737.82,3742.71,3718.25,3742.71,43580],["2020-01-03",3742.71,3742.71,3723.14,3732.93,64880],["2020-01-06",3732.93,3732.93,3718.25,3718.25,51370],["2020-01-07",3718.25,3732.93,3703.57,3708.46,60250],["2020-01-08",3698.68,3747.6,3698.68,3737.82,137060],["2020-01-09",3747.6,3767.17,3718.25,3742.71,28120],["2020-01-10",3767.17,3816.1,3718.25,3742.71,29100],["2020-01-13",3718.25,3762.28,3718.25,3757.39,30070],["2020-01-14",3786.74,3786.74,3762.28,3767.17,18510],["2020-01-15",3757.39,3781.85,3732.93,3752.5,19630],["2020-01-16",3728.03,3757.39,3728.03,3757.39,55890],["2020-01-17",3742.71,3767.17,3732.93,3762.28,31930],["2020-01-20",3718.25,3757.39,3718.25,3747.6,29360],["2020-01-21",3762.28,3762.28,3732.93,3747.6,5580],["2020-01-22",3747.6,3767.17,3742.71,3767.17,31020],["2020-01-30",3767.17,3791.64,3728.03,3781.85,7560],["2020-01-31",3786.74,3786.74,3732.93,3776.96,67840],["2020-02-03",3586.15,3669.33,3527.44,3595.94,269100],["2020-02-04",3595.94,3620.4,3571.48,3610.62,37760],["2020-02-05",3610.62,3718.25,3610.62,3718.25,18810],["2020-02-06",3625.29,3742.71,3625.29,3742.71,36000],["2020-02-07",3644.86,3742.71,3635.08,3742.71,11670],["2020-02-10",3742.71,3742.71,3644.86,3669.33,35770],["2020-02-11",3669.33,3718.25,3669.33,3718.25,3900],["2020-02-12",3737.82,3737.82,3684.0,3718.25,57310],["2020-02-13",3669.33,3718.25,3669.33,3718.25,97440],["2020-02-14",3718.25,3732.93,3669.33,3732.93,28330],["2020-02-17",3732.93,3737.82,3669.33,3698.68,43210],["2020-02-18",3718.25,3718.25,3703.57,3713.36,460],["2020-02-19",3713.36,3718.25,3693.79,3713.36,35510],["2020-02-20",3713.36,3757.39,3713.36,3732.93,92820],["2020-02-21",3713.36,3752.5,3713.36,3732.93,54680],["2020-02-24",3718.25,3718.25,3669.33,3718.25,101190],["2020-02-25",3654.65,3669.33,3620.4,3669.33,83160],["2020-02-26",3669.33,3713.36,3620.4,3669.33,39630],["2020-02-27",3669.33,3688.89,3620.4,3688.89,65530],["2020-02-28",3669.33,3669.33,3620.4,3620.4,41730],["2020-03-02",3708.46,3708.46,3620.4,3659.54,46850],["2020-03-03",3664.43,3669.33,3630.19,3630.19,75190],["2020-03-04",3659.54,3659.54,3630.19,3630.19,64700],["2020-03-05",3669.33,3767.17,3644.86,3669.33,18840],["2020-03-06",3674.22,3718.25,3644.86,3708.46,77110],["2020-03-09",3693.79,3693.79,3449.17,3449.17,641420],["2020-03-10",3449.17,3576.37,3424.7,3566.58,349290],["2020-03-11",3581.26,3605.72,3424.7,3507.87,592070],["2020-03-12",3375.78,3424.7,3302.39,3302.39,377610],["2020-03-13",3287.72,3473.63,3180.08,3473.63,113450],["2020-03-16",3473.63,3512.77,3326.85,3473.63,133200],["2020-03-17",3287.72,3498.09,3287.72,3493.2,238980],["2020-03-18",3390.46,3639.97,3390.46,3571.48,453500],["2020-03-19",3449.17,3498.09,3439.38,3498.09,15580],["2020-03-20",3542.12,3542.12,3512.77,3517.66,14000],["2020-03-23",3424.7,3424.7,3273.04,3273.04,151960],["2020-03-24",3082.23,3273.04,3082.23,3253.47,147110],["2020-03-25",3277.93,3449.17,3277.93,3424.7,10770],["2020-03-26",3326.85,3414.92,3282.82,3400.24,23670],["2020-03-27",3400.24,3400.24,3287.72,3302.39,70410],["2020-03-30",3180.08,3282.82,3136.05,3155.62,115910],["2020-03-31",3253.47,3253.47,3131.16,3155.62,31870],["2020-04-01",3180.08,3326.85,3155.62,3253.47,68010],["2020-04-03",3277.93,3410.03,3277.93,3410.03,34730],["2020-04-06",3414.92,3424.7,3410.03,3424.7,186420],["2020-04-07",3424.7,3424.7,3351.32,3419.81,36590],["2020-04-08",3400.24,3405.13,3326.85,3365.99,66680],["2020-04-09",3365.99,3419.81,3331.75,3351.32,639380],["2020-04-10",3532.34,3532.34,3400.24,3400.24,88340],["2020-04-13",3424.7,3449.17,3380.67,3424.7,122570],["2020-04-14",3424.7,3424.7,3400.24,3405.13,24110],["2020-04-15",3405.13,3517.66,3400.24,3424.7,42760],["2020-04-16",3424.7,3444.27,3405.13,3424.7,122000],["2020-04-17",3449.17,3473.63,3424.7,3463.84,186360],["2020-04-20",3444.27,3517.66,3444.27,3468.74,89830],["2020-04-21",3424.7,3473.63,3375.78,3419.81,258740],["2020-04-22",3331.75,3405.13,3326.85,3380.67,50660],["2020-04-23",3400.24,3449.17,3400.24,3400.24,114090],["2020-04-24",3400.24,3424.7,3400.24,3424.7,97310],["2020-04-27",3473.63,3473.63,3424.7,3449.17,39570],["2020-04-28",3463.84,3483.41,3458.95,3473.63,10650],["2020-04-29",3473.63,3483.41,3429.6,3473.63,25530],["2020-05-04",3473.63,3488.31,3449.17,3449.17,84270],["2020-05-05",3473.63,3473.63,3424.7,3454.06,26160],["2020-05-06",3454.06,3488.31,3449.17,3458.95,70470],["2020-05-07",3478.52,3571.48,3463.84,3522.55,110980],["2020-05-08",3566.58,3566.58,3522.55,3522.55,45760],["2020-05-11",3527.44,3561.69,3522.55,3551.91,42070],["2020-05-12",3551.91,3595.94,3537.23,3566.58,107010],["2020-05-13",3571.48,3713.36,3571.48,3684.0,119650],["2020-05-14",3713.36,3728.03,3669.33,3728.03,225540],["2020-05-15",3767.17,3982.44,3767.17,3904.16,185250],["2020-05-18",3865.02,3889.48,3816.1,3855.24,73010],["2020-05-19",3913.95,4124.32,3913.95,4011.8,370640],["2020-05-20",4134.11,4256.42,4109.64,4246.63,398240],["2020-05-21",4246.63,4540.18,4246.63,4491.25,612220],["2020-05-22",4501.04,4594.0,4442.33,4457.01,323230],["2020-05-25",4403.19,4457.01,4305.34,4305.34,633910],["2020-05-26",4305.34,4408.08,4227.06,4368.94,313820],["2020-05-27",4403.19,4403.19,4256.42,4285.77,288570],["2020-05-28",4285.77,4285.77,4119.43,4139.0,325020],["2020-05-29",4139.0,4148.78,4021.58,4060.72,262640],["2020-06-01",4060.72,4158.57,4060.72,4099.86,231770],["2020-06-02",4099.86,4139.0,4060.72,4090.07,302700],["2020-06-03",4065.61,4104.75,4011.8,4011.8,369410],["2020-06-04",4109.64,4129.21,4021.58,4109.64,290070],["2020-06-05",4109.64,4202.6,4065.61,4183.03,221280],["2020-06-08",4236.85,4256.42,4158.57,4192.82,357010],["2020-06-09",4207.49,4222.17,4173.25,4187.92,441190],["2020-06-10",4207.49,4207.49,4153.68,4183.03,254890],["2020-06-11",4202.6,4202.6,4085.18,4104.75,331970],["2020-06-12",3982.44,4060.72,3977.55,4046.04,147240],["2020-06-15",4036.26,4060.72,3987.33,3997.12,222250],["2020-06-16",4011.8,4060.72,3992.23,3992.23,99960],["2020-06-17",4011.8,4011.8,3987.33,4002.01,225810],["2020-06-18",4021.58,4021.58,3987.33,4002.01,48160],["2020-06-19",4011.8,4060.72,3992.23,4055.83,124020],["2020-06-22",4129.21,4158.57,4099.86,4143.89,1092920],["2020-06-23",4236.85,4432.54,4168.35,4403.19,3028910],["2020-06-24",4496.15,4696.74,4476.58,4638.03,840070],["2020-06-25",4427.65,4598.89,4427.65,4491.25,842060],["2020-06-26",4496.15,4549.96,4280.88,4310.23,1438990],["2020-06-29",4310.23,4310.23,4060.72,4075.4,721590],["2020-06-30",4183.03,4183.03,4060.72,4075.4,548900],["2020-07-01",4075.4,4344.48,4075.4,4305.34,590380],["2020-07-02",4329.8,4349.37,4109.64,4202.6,384850],["2020-07-03",4202.6,4496.15,4202.6,4496.15,1679650],["2020-07-06",4647.81,4809.26,4647.81,4721.2,2013770],["2020-07-07",4721.2,4745.66,4647.81,4647.81,939450],["2020-07-08",4579.32,4794.58,4559.75,4647.81,977510],["2020-07-09",4598.89,4770.12,4598.89,4721.2,1212840],["2020-07-10",4696.74,4745.66,4672.27,4682.06,557590],["2020-07-13",4682.06,4721.2,4564.64,4569.53,702520],["2020-07-14",4569.53,4642.92,4422.76,4540.18,843620],["2020-07-15",4545.07,4574.43,4501.04,4501.04,564750],["2020-07-16",4501.04,4554.86,4422.76,4452.11,490660],["2020-07-17",4452.11,4525.5,4442.33,4501.04,400850],["2020-07-20",4515.72,4515.72,4417.87,4422.76,619940],["2020-07-21",4408.08,4452.11,4408.08,4452.11,194170],["2020-07-22",4501.04,4501.04,4256.42,4329.8,372840],["2020-07-23",4329.8,4491.25,4305.34,4466.79,393260],["2020-07-24",4427.65,4437.44,4158.57,4163.46,1006620],["2020-07-27",3962.87,4158.57,3913.95,3943.3,877220],["2020-07-28",4217.28,4217.28,3987.33,4202.6,352850],["2020-07-29",4158.57,4158.57,3962.87,4085.18,345280],["2020-07-30",4134.11,4192.82,4094.97,4158.57,496340],["2020-07-31",4099.86,4168.35,4099.86,4099.86,585710],["2020-08-03",4065.61,4207.49,4060.72,4183.03,674520],["2020-08-04",4354.27,4452.11,4324.91,4452.11,1148170],["2020-08-05",4486.36,4486.36,4373.84,4471.68,1097660],["2020-08-06",4452.11,4471.68,4408.08,4437.44,830440],["2020-08-07",4437.44,4496.15,4408.08,4486.36,645930],["2020-08-10",4569.53,4598.89,4471.68,4515.72,892650],["2020-08-11",4540.18,4540.18,4466.79,4496.15,651530],["2020-08-12",4501.04,4525.5,4476.58,4510.82,697230],["2020-08-13",4525.5,4530.39,4481.47,4515.72,647790],["2020-08-14",4501.04,4520.61,4476.58,4491.25,847730],["2020-08-17",4502.24,4601.06,4502.24,4529.69,831920],["2020-08-18",4529.69,4546.16,4463.8,4469.29,326440],["2020-08-19",4474.78,4480.27,4425.37,4425.37,379150],["2020-08-20",4419.88,4430.86,4381.44,4381.44,738930],["2020-08-21",4392.42,4441.84,4392.42,4425.37,332270],["2020-08-24",4425.37,4485.76,4425.37,4452.82,418760],["2020-08-25",4474.78,4474.78,4392.42,4414.39,446120],["2020-08-26",4419.88,4584.59,4414.39,4579.1,1488810],["2020-08-27",4584.59,4716.37,4584.59,4716.37,1080300],["2020-08-28",4996.38,5045.8,4914.02,5045.8,1575400],["2020-08-31",5265.42,5265.42,4941.48,4963.44,2033270],["2020-09-01",4941.48,5073.25,4886.57,5029.33,1392380],["2020-09-03",5029.33,5034.82,4935.99,4941.48,1065520],["2020-09-04",4749.31,4914.02,4749.31,4914.02,725420],["2020-09-07",4853.63,4930.5,4776.76,4776.76,860340],["2020-09-08",4776.76,4941.48,4749.31,4886.57,566180],["2020-09-09",4782.25,4908.53,4765.78,4848.14,543710],["2020-09-10",4892.06,4996.38,4892.06,4990.89,1281700],["2020-09-11",4990.89,4996.38,4946.97,4996.38,424990],["2020-09-14",4996.38,4996.38,4946.97,4968.93,691870],["2020-09-15",4968.93,4990.89,4941.48,4957.95,600750],["2020-09-16",4963.44,5216.0,4941.48,5216.0,2445940],["2020-09-17",5216.0,5216.0,5078.74,5188.55,1007090],["2020-09-18",5194.04,5210.51,5144.63,5144.63,761840],["2020-09-21",5161.1,5216.0,5139.14,5161.1,1705950],["2020-09-22",5106.19,5446.61,5106.19,5325.81,1598020],["2020-09-23",5408.17,5517.98,5380.72,5380.72,1240760],["2020-09-24",5325.81,5386.21,5270.91,5298.36,762000],["2020-09-25",5325.81,5353.27,5243.46,5309.34,826870],["2020-09-28",5380.72,5424.64,5331.31,5413.66,738660],["2020-09-29",5490.53,5490.53,5309.34,5325.81,850560],["2020-09-30",5325.81,5380.72,5292.87,5336.8,662250],["2020-10-01",5336.8,5430.13,5336.8,5413.66,408330],["2020-10-02",5413.66,5413.66,5051.29,5298.36,1093940],["2020-10-05",5292.87,5380.72,5292.87,5369.74,390620],["2020-10-06",5380.72,5408.17,5309.34,5364.25,450430],["2020-10-07",5413.66,5737.6,5402.68,5737.6,1644320],["2020-10-08",5847.42,6039.58,5737.6,5984.68,2479280],["2020-10-09",5874.87,5984.68,5847.42,5929.77,926240],["2020-10-12",5874.87,5929.77,5710.15,5737.6,1049210],["2020-10-13",5737.6,5984.68,5655.25,5874.87,1080360],["2020-10-14",5929.77,5957.23,5765.06,5819.96,446630],["2020-10-15",5819.96,5819.96,5600.34,5627.79,1044140],["2020-10-16",5600.34,5765.06,5572.89,5710.15,748320],["2020-10-19",5710.15,5765.06,5655.25,5710.15,630810],["2020-10-20",5710.15,5737.6,5627.79,5710.15,618120],["2020-10-21",5710.15,5710.15,5485.04,5490.53,1219770],["2020-10-22",5490.53,5600.34,5391.7,5600.34,845370],["2020-10-23",5545.44,5600.34,5435.63,5517.98,380820],["2020-10-26",5517.98,5600.34,5424.64,5424.64,377720],["2020-10-27",5413.66,5485.04,5270.91,5270.91,412630],["2020-10-28",5270.91,5287.38,5078.74,5078.74,808120],["2020-10-29",5045.8,5210.51,4996.38,5155.61,662390],["2020-10-30",5243.46,5243.46,5078.74,5078.74,326090],["2020-11-02",5161.1,5380.72,5161.1,5298.36,430530],["2020-11-03",5298.36,5485.04,5298.36,5457.59,428300],["2020-11-04",5457.59,5600.34,5380.72,5545.44,375130],["2020-11-05",5545.44,5572.89,5457.59,5457.59,259460],["2020-11-06",5490.53,5765.06,5435.63,5765.06,1222150],["2020-11-09",6039.58,6149.39,6039.58,6149.39,2221140],["2020-11-10",6561.18,6561.18,6314.11,6341.56,4357540],["2020-11-11",6259.2,6780.81,6259.2,6780.81,2960590],["2020-11-12",6972.97,7247.5,6890.62,7247.5,2314110],["2020-11-13",7522.03,7741.65,7439.67,7741.65,2384050],["2020-11-16",7851.46,8180.89,7439.67,8016.17,3773240],["2020-11-17",8125.99,8180.89,7796.55,7851.46,1786350],["2020-11-18",7714.2,8125.99,7714.2,7906.36,1566860],["2020-11-19",7741.65,7796.55,7357.31,7467.12,3412140],["2020-11-20",7576.93,7988.72,7494.57,7988.72,3534550],["2020-11-23",8125.99,8537.78,8125.99,8537.78,2157350],["2020-11-24",8784.85,8894.66,8400.51,8702.49,2544870],["2020-11-25",8592.68,8784.85,8345.61,8427.96,2139980],["2020-11-26",8482.87,8537.78,8290.7,8455.42,1184420],["2020-11-27",8427.96,8949.57,8427.96,8784.85,3288210],["2020-11-30",8977.02,9031.92,8812.3,8839.75,2087790],["2020-12-01",8729.94,8922.11,8565.23,8675.04,2816910],["2020-12-02",8757.4,8894.66,8510.32,8510.32,3017890],["2020-12-03",8565.23,8784.85,8427.96,8675.04,2417250],["2020-12-04",8620.13,8675.04,8482.87,8565.23,1587180],["2020-12-07",8482.87,8949.57,8482.87,8620.13,2796030],["2020-12-08",8620.13,8757.4,8455.42,8455.42,2283000],["2020-12-09",8455.42,8620.13,8427.96,8455.42,2021000],["2020-12-10",8482.87,8537.78,8180.89,8180.89,2342070],["2020-12-11",8180.89,8345.61,8071.08,8263.25,1734430],["2020-12-14",8427.96,8784.85,8318.15,8702.49,3529230],["2020-12-15",8620.13,9279.0,8510.32,9114.28,7664280],["2020-12-16",9224.09,9443.71,9114.28,9114.28,2530740],["2020-12-17",9059.38,9279.0,8922.11,9114.28,2139620],["2020-12-18",9196.64,9196.64,8949.57,9086.83,3314200],["2020-12-21",9169.19,9416.26,9031.92,9059.38,4424360],["2020-12-22",9031.92,9031.92,8839.75,8894.66,3672370],["2020-12-23",8867.21,9086.83,8839.75,8894.66,2105000],["2020-12-24",8839.75,8894.66,8290.7,8455.42,2546320],["2020-12-25",8455.42,8784.85,8235.8,8482.87,1980250],["2020-12-28",8510.32,8949.57,8373.06,8784.85,2711820],["2020-12-29",8784.85,8867.21,8647.59,8647.59,1407290],["2020-12-30",8647.59,9251.54,8565.23,8922.11,3484870],["2020-12-31",9004.47,9114.28,8839.75,8867.21,1807200],["2021-01-04",8867.21,9059.38,8867.21,8977.02,2014200],["2021-01-05",8949.57,9498.62,8839.75,9388.81,4584700],["2021-01-06",9388.81,9773.14,9169.19,9333.9,2616600],["2021-01-07",9443.71,9608.43,9333.9,9526.07,2947700],["2021-01-08",9608.43,9663.33,9333.9,9553.52,3374300],["2021-01-11",9580.98,9580.98,9333.9,9443.71,2338900],["2021-01-12",9443.71,9443.71,9279.0,9388.81,2177800],["2021-01-13",9416.26,9773.14,9416.26,9553.52,4756800],["2021-01-14",9553.52,10212.39,9553.52,10212.39,5543700],["2021-01-15",10651.63,10816.35,10432.01,10541.82,2484800],["2021-01-18",10541.82,10541.82,10157.48,10267.29,2664200],["2021-01-19",10157.48,10184.93,9553.52,9553.52,2746900],["2021-01-20",9333.9,9388.81,8894.66,9251.54,3958300],["2021-01-21",9443.71,9608.43,9196.64,9608.43,2000000],["2021-01-22",9608.43,10102.58,9443.71,9745.69,2398800],["2021-01-25",9608.43,9800.6,9553.52,9553.52,2047500],["2021-01-26",9553.52,9553.52,8894.66,8949.57,2788500],["2021-01-27",8812.3,9141.73,8345.61,8400.51,2600600],["2021-01-28",7851.46,8016.17,7824.01,7824.01,1610100],["2021-01-29",7357.31,8180.89,7357.31,8125.99,2066700],["2021-02-01",7988.72,8400.51,7576.93,7631.84,1804000],["2021-02-02",7631.84,7933.82,7412.22,7933.82,935700],["2021-02-03",8125.99,8482.87,7988.72,8482.87,1811100],["2021-02-04",8482.87,8784.85,8400.51,8482.87,1193600],["2021-02-05",8647.59,8675.04,8482.87,8592.68,660400],["2021-02-08",8620.13,8647.59,8098.53,8180.89,1537300],["2021-02-09",8180.89,8510.32,7961.27,8455.42,930300],["2021-02-17",8675.04,9031.92,8675.04,9031.92,2088300],["2021-02-18",9224.09,9526.07,9169.19,9416.26,2186500],["2021-02-19",9196.64,9608.43,9196.64,9361.35,1375500],["2021-02-22",9416.26,9416.26,9114.28,9224.09,1269500],["2021-02-23",9333.9,9333.9,9114.28,9251.54,1347200],["2021-02-24",9251.54,9388.81,8812.3,9059.38,1121400],["2021-02-25",9059.38,9196.64,8949.57,9114.28,1419000],["2021-02-26",8839.75,9114.28,8839.75,9086.83,1114400],["2021-03-01",9141.73,9718.24,9141.73,9718.24,3182800],["2021-03-02",10102.58,10157.48,9718.24,9937.86,3738000],["2021-03-03",9937.86,10596.72,9937.86,10459.46,3135800],["2021-03-04",10569.27,10569.27,9882.96,10157.48,2268800],["2021-03-05",10157.48,10843.8,9773.14,10843.8,4618000],["2021-03-08",11420.3,11585.02,11200.68,11585.02,2661600],["2021-03-09",11612.47,12381.15,11585.02,11804.64,5720300],["2021-03-10",11530.11,12079.17,11255.59,11639.93,3524500],["2021-03-11",11694.83,12353.69,11667.38,11969.36,1808600],["2021-03-12",12079.17,12518.41,11749.74,12188.98,2890700],["2021-03-15",12353.69,12902.75,12243.88,12655.67,2744300],["2021-03-16",12710.58,13506.71,12710.58,13424.35,2791000],["2021-03-17",13177.27,13726.33,12985.11,13177.27,2856100],["2021-03-18",13232.18,13232.18,12408.6,12628.22,4449300],["2021-03-19",12408.6,13177.27,12243.88,13067.46,3274100],["2021-03-22",13177.27,13616.52,13122.37,13314.54,2286100],["2021-03-23",13177.27,13314.54,12765.48,12957.65,2353300],["2021-03-24",12628.22,12847.84,12353.69,12353.69,2448300],["2021-03-25",12463.5,12765.48,11804.64,12079.17,2655600],["2021-03-26",12079.17,12353.69,11283.04,12079.17,2796500],["2021-03-29",12298.79,12298.79,11887.0,12079.17,2230700],["2021-03-30",12079.17,12161.53,11804.64,11914.45,1870800],["2021-03-31",11969.36,12628.22,11859.55,12573.32,3158700],["2021-04-01",12628.22,12847.84,12408.6,12655.67,1134200],["2021-04-02",12820.39,12820.39,12408.6,12490.96,1829800],["2021-04-05",12490.96,12683.13,12106.62,12188.98,1892300],["2021-04-06",12161.53,12188.98,11996.81,12079.17,1729900],["2021-04-07",12188.98,12902.75,12188.98,12902.75,4352800],["2021-04-08",13122.37,13122.37,12738.03,12738.03,1639600],["2021-04-09",12765.48,12957.65,12710.58,12902.75,2577800],["2021-04-12",12902.75,12957.65,12628.22,12847.84,2288200],["2021-04-13",12902.75,12902.75,12134.07,12353.69,2801300],["2021-04-14",12134.07,12628.22,12134.07,12490.96,1298700],["2021-04-15",12628.22,12628.22,12079.17,12106.62,1652800],["2021-04-16",12079.17,12079.17,11310.49,11585.02,2664200],["2021-04-19",11804.64,12353.69,11420.3,12188.98,1340100],["2021-04-20",12353.69,12353.69,11749.74,11749.74,1576900],["2021-04-22",11530.11,11804.64,10953.61,10953.61,1764200],["2021-04-23",10926.16,11255.59,10459.46,11255.59,1611100],["2021-04-26",11255.59,11255.59,10706.53,10788.89,975200],["2021-04-27",10706.53,11145.78,10432.01,10898.7,1036100],["2021-04-28",10871.25,11145.78,10706.53,10981.06,1005600],["2021-04-29",11173.23,11200.68,10926.16,10981.06,1051200],["2021-05-04",10486.91,11420.3,10486.91,11255.59,1640400],["2021-05-05",11420.3,11996.81,11255.59,11749.74,2668000],["2021-05-06",11969.36,11969.36,11447.76,11557.57,1407500],["2021-05-07",11310.49,11639.93,11255.59,11365.4,1557100],["2021-05-10",11283.04,11804.64,11255.59,11639.93,2140300],["2021-05-11",11804.64,12298.79,11585.02,12024.26,3624300],["2021-05-12",11914.45,12518.41,11859.55,12353.69,2615800],["2021-05-13",12353.69,12573.32,12079.17,12079.17,1546200],["2021-05-14",12134.07,12161.53,11804.64,11859.55,1714900],["2021-05-17",11859.55,11969.36,11145.78,11145.78,3009200],["2021-05-18",11090.87,11420.3,11008.51,11090.87,1911400],["2021-05-19",11255.59,11255.59,10816.35,11035.97,2216800],["2021-05-20",11035.97,11035.97,10733.99,10871.25,1764100],["2021-05-21",10761.44,11255.59,10706.53,11063.42,1334700],["2021-05-24",11255.59,11530.11,11090.87,11530.11,1686100],["2021-05-25",11722.28,11859.55,11557.57,11804.64,2785000],["2021-05-26",11859.55,11969.36,11530.11,11639.93,1856300],["2021-05-27",11639.93,11694.83,11310.49,11365.4,1516900],["2021-05-28",11420.3,11804.64,11283.04,11694.83,1708400],["2021-05-31",11694.83,12490.96,11639.93,12490.96,3247800],["2021-06-01",12875.29,12875.29,12628.22,12628.22,2556500],["2021-06-02",12573.32,12957.65,12408.6,12710.58,3730100],["2021-06-03",12930.2,13287.08,12738.03,13067.46,4159600],["2021-06-04",13067.46,13836.14,12683.13,13726.33,5003400],["2021-06-07",14298.26,14355.45,12811.24,14155.27,3693100],["2021-06-08",13440.36,13926.5,13182.99,13182.99,2186300],["2021-06-09",12696.85,13154.4,12267.9,12525.27,3729800],["2021-06-10",12067.73,12353.69,11781.76,11924.75,3262300],["2021-06-11",11953.34,12468.08,11953.34,12296.5,1883000],["2021-06-14",12410.89,12725.45,12153.52,12382.29,2621300],["2021-06-15",12468.08,12468.08,12067.73,12210.71,2307500],["2021-06-16",12296.5,12468.08,12010.54,12153.52,1557600],["2021-06-17",11896.15,12325.1,11896.15,12210.71,1961200],["2021-06-18",12296.5,12868.43,12210.71,12754.05,4015300],["2021-06-21",12754.05,13154.4,12754.05,12868.43,2832400],["2021-06-22",12982.82,13268.78,12582.47,12754.05,2666700],["2021-06-23",12611.06,12696.85,12296.5,12410.89,2286200],["2021-06-24",12410.89,12410.89,12182.11,12239.31,1377900],["2021-06-25",12410.89,12410.89,12039.13,12239.31,1226700],["2021-06-28",12239.31,12811.24,12182.11,12725.45,2858700],["2021-06-29",12725.45,12811.24,12410.89,12468.08,2198800],["2021-06-30",12468.08,12754.05,12353.69,12496.68,1373000],["2021-07-01",12525.27,12754.05,12239.31,12696.85,2694700],["2021-07-02",12868.43,13325.98,12696.85,13211.59,5318700],["2021-07-05",13411.77,13611.94,13154.4,13354.57,4853900],["2021-07-06",13383.17,13669.13,12582.47,12582.47,4228400],["2021-07-07",12639.66,13040.01,12124.92,12668.26,2559900],["2021-07-08",12525.27,13325.98,12525.27,12954.22,3365300],["2021-07-09",12925.62,13383.17,12582.47,12925.62,3285400],["2021-07-12",12839.83,12839.83,12039.13,12039.13,2771600],["2021-07-13",12182.11,12210.71,11209.83,11552.99,5345200],["2021-07-14",11467.2,11638.78,10752.29,11095.45,2814300],["2021-07-15",10695.1,11638.78,10695.1,11638.78,1683700],["2021-07-16",11610.18,11667.38,11352.82,11610.18,1649000],["2021-07-19",11152.64,11324.22,10809.48,10809.48,2554700],["2021-07-20",10838.08,11066.85,10409.13,11066.85,1596200],["2021-07-21",11095.45,11610.18,10981.06,11152.64,1352500],["2021-07-22",11267.03,11610.18,11238.43,11581.59,1937300],["2021-07-23",11381.41,11724.57,11267.03,11267.03,1633600],["2021-07-26",11238.43,11896.15,10981.06,11838.96,2416300],["2021-07-27",12124.92,12353.69,11896.15,12096.33,2589500],["2021-07-28",11781.76,12210.71,11781.76,11896.15,911400],["2021-07-29",11953.34,12410.89,11867.55,12182.11,1756600],["2021-07-30",12182.11,12439.48,12067.73,12210.71,2325100],["2021-08-02",12182.11,12439.48,12096.33,12267.9,2001800],["2021-08-03",12239.31,12382.29,12153.52,12325.1,1676800],["2021-08-04",12382.29,12839.83,12296.5,12582.47,3130300],["2021-08-05",12582.47,12639.66,12382.29,12611.06,1719400],["2021-08-06",12582.47,13125.8,12553.87,12782.64,4396100],["2021-08-09",12782.64,13040.01,12782.64,12868.43,2252400],["2021-08-10",12982.82,13754.92,12897.03,13754.92,5419400],["2021-08-11",14269.66,14584.22,13726.33,13869.31,6573100],["2021-08-12",13726.33,14812.99,13726.33,14812.99,6262400],["2021-08-13",14870.19,15442.12,14584.22,15156.15,4783000],["2021-08-16",15270.54,15585.1,14984.57,15098.96,3567600],["2021-08-17",14870.19,15041.77,14412.64,14812.99,5029000],["2021-08-18",14698.61,15327.73,14641.42,14984.57,2946300],["2021-08-19",14984.57,15442.12,14870.19,15184.75,2861800],["2021-08-20",15442.12,15785.28,14126.68,14584.22,7293000],["2021-08-23",14641.42,14870.19,13583.34,13583.34,6066900],["2021-08-24",13726.33,14241.06,13583.34,13955.1,4106900],["2021-08-25",13955.1,14241.06,13840.71,13983.7,1486000],["2021-08-26",14183.87,14555.63,13897.91,14183.87,2302200],["2021-08-27",13897.91,14927.38,13897.91,14755.8,3534700],["2021-08-30",15127.56,15756.68,14870.19,15756.68,5647800],["2021-08-31",16014.05,16242.82,15585.1,15728.08,3499300],["2021-09-01",15585.1,15985.45,15556.5,15871.07,2432000],["2021-09-06",16071.24,16585.98,16014.05,16271.42,2708900],["2021-09-07",16271.42,16271.42,15156.15,15442.12,4297300],["2021-09-08",15184.75,15613.7,15098.96,15327.73,1971800],["2021-09-09",15442.12,15842.47,15270.54,15813.87,2176500],["2021-09-10",15813.87,16185.63,15670.89,15728.08,1500800],["2021-09-13",15728.08,16814.75,15728.08,16786.15,5321200],["2021-09-14",17157.91,17300.89,16128.43,16300.01,3411200],["2021-09-15",16014.05,16700.36,16014.05,16414.4,1109100],["2021-09-16",16414.4,16786.15,15899.66,16357.21,3397400],["2021-09-17",16414.4,16557.38,16014.05,16157.03,3305700],["2021-09-20",16185.63,16414.4,15527.91,15728.08,3553900],["2021-09-21",15327.73,15699.49,14870.19,15442.12,3458200],["2021-09-22",15585.1,15928.26,15556.5,15842.47,1801300],["2021-09-23",16014.05,16128.43,15442.12,15442.12,1780400],["2021-09-24",15442.12,15728.08,15013.17,15156.15,1583900],["2021-09-27",15156.15,15156.15,14098.08,14098.08,3765500],["2021-09-28",14098.08,15013.17,14098.08,14984.57,1546500],["2021-09-29",14584.22,15098.96,14527.03,15098.96,834800],["2021-09-30",15098.96,15899.66,14927.38,15327.73,1634900],["2021-10-01",15327.73,15728.08,15041.77,15384.92,2435663],["2021-10-04",15728.08,15785.28,15499.31,15642.29,2003400],["2021-10-05",15670.89,16185.63,15270.54,15871.07,3035100],["2021-10-06",16300.01,16385.8,15985.45,16014.05,3005100],["2021-10-07",16214.22,16871.94,16071.24,16814.75,5912200],["2021-10-08",16929.14,17014.93,16443.0,16614.57,2738100],["2021-10-11",16871.94,16871.94,16528.79,16557.38,2273400],["2021-10-12",16585.98,17100.72,16414.4,16700.36,3382600],["2021-10-13",16728.96,16986.33,16643.17,16671.77,1498000],["2021-10-14",16871.94,17586.86,16814.75,17386.68,3136500],["2021-10-15",17443.87,17615.45,17186.5,17358.08,2106100],["2021-10-18",17501.07,17787.03,17329.49,17358.08,2043500],["2021-10-19",17358.08,17672.65,17272.29,17386.68,1970500],["2021-10-20",17157.91,18187.38,17072.12,17901.42,5351000],["2021-10-21",17901.42,17901.42,17501.07,17615.45,1366200],["2021-10-22",17443.87,18015.8,17272.29,17501.07,2781100],["2021-10-25",17501.07,17672.65,17157.91,17157.91,3476000],["2021-10-26",16957.73,17157.91,16671.77,16986.33,2415300],["2021-10-27",17157.91,17872.82,16929.14,17729.84,3415000],["2021-10-28",17844.22,17958.61,17443.87,17586.86,3397200],["2021-10-29",17586.86,17844.22,17472.47,17729.84,2732600],["2021-11-01",17787.03,18244.58,17443.87,17529.66,2840700],["2021-11-02",17529.66,18015.8,17443.87,18015.8,3424600],["2021-11-03",18473.35,18530.54,17443.87,17443.87,3434700],["2021-11-04",17558.26,17672.65,17415.28,17558.26,1989400],["2021-11-05",17501.07,18015.8,17501.07,17758.44,2116600],["2021-11-08",17729.84,18559.14,17729.84,18330.37,3862600],["2021-11-09",18330.37,18473.35,17844.22,18187.38,1668500],["2021-11-10",18187.38,18988.09,17901.42,18616.33,2892800],["2021-11-11",18873.7,18873.7,18073.0,18187.38,2134800],["2021-11-12",18187.38,18358.96,17558.26,18130.19,1791800],["2021-11-15",18101.59,18787.91,17672.65,18273.17,3446100],["2021-11-16",18444.75,19302.65,18073.0,18988.09,4228000],["2021-11-17",18873.7,19960.37,18644.93,19788.79,3704400],["2021-11-18",19788.79,20074.75,19502.82,19617.21,2368500],["2021-11-19",19617.21,19931.77,18244.58,18301.77,3895900],["2021-11-22",18015.8,18301.77,17043.52,17043.52,4104600],["2021-11-23",16671.77,17672.65,16671.77,17558.26,1320100],["2021-11-24",17958.61,17958.61,17100.72,17129.31,3762800],["2021-11-25",17129.31,17672.65,17100.72,17358.08,1242100],["2021-11-26",17472.47,17729.84,17043.52,17129.31,1700600],["2021-11-29",16700.36,17100.72,16643.17,16814.75,2253000],["2021-11-30",17100.72,17501.07,16957.73,17215.1,1906400],["2021-12-01",17157.91,18187.38,17043.52,17729.84,2701500],["2021-12-02",17729.84,18044.4,17615.45,17615.45,1037700],["2021-12-03",18044.4,18044.4,17157.91,17157.91,1286100],["2021-12-06",17329.49,17529.66,16671.77,16871.94,2807400],["2021-12-07",17443.87,17443.87,17043.52,17157.91,1738300],["2021-12-08",17443.87,17615.45,17157.91,17157.91,801800],["2021-12-09",17157.91,18130.19,17157.91,17844.22,1151700],["2021-12-10",17844.22,18387.56,17729.84,17815.63,929700],["2021-12-13",17815.63,18073.0,17787.03,17958.61,1137500],["2021-12-14",18015.8,19102.47,17930.01,18759.31,3232900],["2021-12-15",18873.7,18873.7,18387.56,18387.56,1416900],["2021-12-16",18559.14,18873.7,18387.56,18616.33,1265200],["2021-12-17",18587.73,19131.07,18301.77,18301.77,1991500],["2021-12-20",18301.77,18816.51,18015.8,18358.96,1544200],["2021-12-21",18644.93,19617.21,18444.75,19617.21,2780600],["2021-12-22",19903.17,20904.05,19731.59,20332.12,3536400],["2021-12-23",20389.31,20875.46,19645.81,20017.56,2193200],["2021-12-24",20017.56,21047.03,20017.56,20360.72,1488700],["2021-12-27",20932.65,21333.0,20417.91,21161.42,1744500],["2021-12-28",21161.42,21190.02,20646.68,20875.46,1457700],["2021-12-29",20875.46,21704.75,20646.68,20932.65,1144000],["2021-12-30",20932.65,21676.16,20932.65,21333.0,1456700],["2021-12-31",21418.79,21561.77,20904.05,20904.05,909100],["2022-01-04",20961.24,21104.23,20589.49,20761.07,1307900],["2022-01-05",21047.03,21390.19,20589.49,21190.02,2312400],["2022-01-06",21275.81,22648.44,21218.61,22648.44,2044500],["2022-01-07",23048.79,23620.72,22476.86,22648.44,1169700],["2022-01-10",22333.88,22934.4,21218.61,21218.61,1490700],["2022-01-11",21218.61,22248.09,21218.61,21247.21,1487900],["2022-01-12",21247.21,22133.7,19760.19,21018.44,2040900],["2022-01-13",21390.19,22019.32,20560.89,20703.88,1307700],["2022-01-14",20932.65,21733.35,20761.07,21218.61,841700],["2022-01-17",21590.37,21590.37,20074.75,20074.75,847500],["2022-01-18",19674.4,21104.23,19560.02,20646.68,1114500],["2022-01-19",21104.23,21561.77,20446.51,21390.19,621400],["2022-01-20",21647.56,21904.93,21333.0,21390.19,605900],["2022-01-21",21390.19,21733.35,21333.0,21390.19,557000],["2022-01-24",21390.19,21447.39,20131.95,20217.74,635700],["2022-01-25",19274.05,20646.68,19274.05,20560.89,713600],["2022-01-26",20560.89,20789.67,20189.14,20332.12,330500],["2022-01-27",20074.75,20360.72,19760.19,20017.56,297900],["2022-01-28",19788.79,20303.52,19788.79,20074.75,376600],["2022-02-07",21161.42,21475.98,20589.49,21447.39,522800],["2022-02-08",21733.35,22190.89,21447.39,21761.95,1294900],["2022-02-09",21847.74,21847.74,21447.39,21647.56,291000],["2022-02-10",21647.56,22133.7,21475.98,21876.33,570400],["2022-02-11",21933.53,22476.86,21876.33,22305.28,1724800],["2022-02-14",22019.32,23849.49,22019.32,23849.49,10904800],["2022-02-15",23963.88,24535.81,23449.14,23534.93,1136600],["2022-02-16",23592.12,24764.58,23334.76,24450.02,977200],["2022-02-17",24821.77,26137.21,24478.62,26137.21,1755000],["2022-02-18",26080.02,27738.62,26080.02,26537.56,1124100],["2022-02-21",26937.92,26995.11,25450.9,25736.86,1328900],["2022-02-22",25307.91,27538.44,25307.91,27538.44,4196800],["2022-02-23",28653.71,29454.41,28596.51,29454.41,825400],["2022-02-24",30312.3,31284.59,28310.55,30026.34,1756100],["2022-02-25",30483.88,31456.17,29511.6,30026.34,1237100],["2022-02-28",29740.37,32085.29,29454.41,32085.29,1190300],["2022-03-01",33171.96,33400.73,31055.81,31456.17,733700],["2022-03-02",31627.74,32600.03,31113.01,31570.55,635900],["2022-03-03",31627.74,32256.87,30026.34,30426.69,1216000],["2022-03-04",30769.85,32314.06,30312.3,30884.24,767000],["2022-03-07",31742.13,32256.87,30884.24,31799.32,1182200],["2022-03-08",30998.62,31456.17,29625.99,29625.99,1188200],["2022-03-09",29054.06,30312.3,27910.2,29168.44,1995500],["2022-03-10",29168.44,30541.08,28310.55,29969.15,1082800],["2022-03-11",29740.37,30712.66,29740.37,30026.34,1093500],["2022-03-14",29454.41,30140.73,28310.55,28768.09,985700],["2022-03-15",28367.74,28768.09,27223.88,27853.0,1017700],["2022-03-16",27738.62,29625.99,27738.62,29111.25,724200],["2022-03-17",29625.99,30769.85,29625.99,30312.3,934000],["2022-03-18",29797.57,30712.66,29340.02,29454.41,795400],["2022-03-21",29168.44,31113.01,28996.87,30712.66,1002200],["2022-03-22",30598.27,31398.97,30312.3,30998.62,673000],["2022-03-23",31570.55,33114.76,31513.36,33114.76,1254800],["2022-03-24",34773.36,34887.75,33915.47,34029.85,1017000],["2022-03-25",33858.27,36374.77,33858.27,36031.61,1830200],["2022-03-28",35917.22,37747.4,35459.68,37747.4,1052900],["2022-03-29",37747.4,38433.71,36489.15,36946.7,1127900],["2022-03-30",36603.54,37518.63,34887.75,35745.64,1260400],["2022-03-31",35802.84,36775.12,35459.68,35974.41,657400],["2022-04-01",35974.41,38490.91,35860.03,38490.91,886100],["2022-04-04",39177.22,40035.12,38490.91,38776.87,900900],["2022-04-05",38605.29,38891.26,36317.57,36603.54,958400],["2022-04-06",35860.03,36832.31,34087.04,34087.04,1470800],["2022-04-07",33801.08,36431.96,33801.08,36431.96,1246600],["2022-04-08",37118.28,37118.28,33972.66,33972.66,650800],["2022-04-12",33972.66,34887.75,31627.74,31627.74,1087100],["2022-04-13",31627.74,33686.69,29740.37,33686.69,1218500],["2022-04-14",33686.69,36031.61,33171.96,34315.82,932500],["2022-04-15",34258.62,35745.64,33743.89,34601.78,690500],["2022-04-18",34315.82,36603.54,33457.92,36603.54,1749900],["2022-04-19",36889.5,38834.07,35860.03,35860.03,1251700],["2022-04-20",35917.22,36603.54,33400.73,34315.82,643800],["2022-04-21",32600.03,34887.75,31913.71,31913.71,1127400],["2022-04-22",30312.3,32485.64,29683.18,29683.18,1871700],["2022-04-25",28653.71,29111.25,27624.23,27624.23,577200],["2022-04-26",25708.27,27567.04,25708.27,26308.79,1320600],["2022-04-27",26051.42,27452.65,25565.28,26937.92,595900],["2022-04-28",26937.92,28110.37,26880.72,27109.5,583000],["2022-04-29",26995.11,28825.29,26594.76,28310.55,768100],["2022-05-04",28081.78,28882.48,27567.04,28024.58,585600],["2022-05-05",28367.74,29054.06,26251.6,26880.72,772300],["2022-05-06",25508.09,26280.2,25021.95,25021.95,908100],["2022-05-09",23963.88,23963.88,23277.56,23277.56,422700],["2022-05-10",21676.16,22591.25,21676.16,22534.05,1671700],["2022-05-11",22562.65,22877.21,21618.96,21819.14,1120900],["2022-05-12",22019.32,22877.21,20303.52,20303.52,1069000],["2022-05-13",19845.98,20360.72,18902.3,18902.3,925100],["2022-05-16",19617.21,19903.17,17586.86,17586.86,890700],["2022-05-17",17529.66,18816.51,16443.0,18816.51,886200],["2022-05-18",19159.66,19960.37,18873.7,18930.89,582200],["2022-05-19",18301.77,19102.47,17844.22,18930.89,648400],["2022-05-20",19388.44,20246.33,19159.66,20246.33,731800],["2022-05-23",21618.96,21618.96,19445.63,20246.33,1511700],["2022-05-24",20475.1,21161.42,19788.79,21161.42,881600],["2022-05-25",21447.39,22619.84,21161.42,22619.84,2573500],["2022-05-26",22762.83,23277.56,22305.28,22619.84,2055200],["2022-05-27",22705.63,24021.07,22591.25,23563.53,1108800],["2022-05-30",23449.14,24221.25,23449.14,23563.53,2327200],["2022-05-31",23677.91,24021.07,23334.76,23449.14,1748000],["2022-06-01",23391.95,23620.72,22305.28,23277.56,1229300],["2022-06-02",23277.56,24878.97,23220.37,24878.97,2207300],["2022-06-03",25136.34,26537.56,24878.97,25450.9,1042900],["2022-06-06",25164.93,26594.76,25164.93,25794.06,1065300],["2022-06-07",25450.9,26308.79,24135.46,26251.6,1727100],["2022-06-08",26766.34,27509.85,26251.6,26251.6,1344900],["2022-06-09",26194.41,26737.74,25565.28,25736.86,824300],["2022-06-10",25336.51,26022.83,23935.28,23935.28,1241700],["2022-06-13",22305.28,22591.25,22276.68,22276.68,1131000],["2022-06-14",20732.47,22190.89,20732.47,21733.35,1259400],["2022-06-15",21647.56,21647.56,20217.74,20303.52,1046700],["2022-06-16",21161.42,21704.75,20932.65,21704.75,578400],["2022-06-17",20932.65,23220.37,20932.65,23220.37,1773100],["2022-06-20",23420.54,24135.46,22305.28,22476.86,980400],["2022-06-21",22019.32,23048.79,20932.65,21190.02,1668900],["2022-06-22",21247.21,22019.32,19731.59,19731.59,1511500],["2022-06-23",18988.09,21104.23,18930.89,21104.23,579500],["2022-06-24",21275.81,21990.72,21161.42,21161.42,443700],["2022-06-27",21533.18,22019.32,21132.82,21962.12,539600],["2022-06-28",21733.35,22648.44,21676.16,21676.16,791400],["2022-06-29",21161.42,21790.54,20646.68,21447.39,613500],["2022-06-30",21447.39,21819.14,20589.49,21504.58,571300],["2022-07-01",20475.1,21132.82,20017.56,20475.1,803700],["2022-07-04",20503.7,20875.46,20017.56,20074.75,391800],["2022-07-05",20074.75,20189.14,18702.12,18730.72,728900],["2022-07-06",18301.77,18587.73,17443.87,17443.87,870500],["2022-07-07",17215.1,18273.17,16643.17,17844.22,461100],["2022-07-08",18273.17,18644.93,18073.0,18215.98,327900],["2022-07-11",18015.8,18244.58,17072.12,17358.08,437100],["2022-07-12",17358.08,18559.14,17358.08,18559.14,636500],["2022-07-13",18587.73,19245.45,18559.14,18787.91,409400],["2022-07-14",18530.54,19045.28,18416.16,18816.51,345200],["2022-07-15",18873.7,19159.66,18473.35,18702.12,455600],["2022-07-18",18759.31,19560.02,18702.12,19045.28,541700],["2022-07-19",19073.87,19588.61,19045.28,19445.63,439000],["2022-07-20",19617.21,20789.67,19617.21,20446.51,941900],["2022-07-21",20475.1,20818.26,20017.56,20074.75,403300],["2022-07-22",20303.52,20761.07,19845.98,19845.98,449100],["2022-07-25",19731.59,19788.79,19102.47,19102.47,470100],["2022-07-26",19188.26,19645.81,19188.26,19359.84,316500],["2022-07-27",19159.66,19331.24,18873.7,19216.86,256100],["2022-07-28",19645.81,20017.56,19474.23,19617.21,545100],["2022-07-29",19502.82,19988.96,19159.66,19331.24,379600],["2022-08-01",19274.05,19874.58,18644.93,19874.58,1347800],["2022-08-02",19903.17,20532.3,19845.98,19903.17,507100],["2022-08-03",19874.58,20503.7,19502.82,20417.91,923200],["2022-08-04",20532.3,21018.44,20360.72,20789.67,1226600],["2022-08-05",20589.49,21132.82,20446.51,20989.84,813000],["2022-08-08",20989.84,21761.95,20989.84,21761.95,965000],["2022-08-09",21704.75,21733.35,21190.02,21190.02,1011100],["2022-08-10",21161.42,21618.96,20989.84,21304.4,624700],["2022-08-11",21618.96,21618.96,20475.1,20589.49,870300],["2022-08-12",20589.49,21847.74,20589.49,21733.35,1081300],["2022-08-15",22019.32,22591.25,21876.33,22276.68,1452000],["2022-08-16",22419.67,22419.67,22019.32,22019.32,605000],["2022-08-17",22019.32,22305.28,21361.6,21533.18,805400],["2022-08-18",21447.39,21819.14,21161.42,21533.18,713200],["2022-08-19",21533.18,22190.89,21361.6,21733.35,854200],["2022-08-22",21618.96,22820.02,21618.96,22705.63,2914900],["2022-08-23",22534.05,23334.76,22419.67,23105.98,1001800],["2022-08-24",23306.16,23963.88,22934.4,23906.69,1127200],["2022-08-25",23792.3,24192.65,23534.93,23649.32,1315300],["2022-08-26",23735.11,24507.21,23191.77,23449.14,1361300],["2022-08-29",22820.02,24878.97,22820.02,24878.97,1976200],["2022-08-30",25479.49,25479.49,24364.23,24364.23,975500],["2022-08-31",24307.04,24878.97,24106.86,24878.97,932000],["2022-09-05",24993.35,25479.49,24707.39,24878.97,712100],["2022-09-06",25021.95,25164.93,24421.42,24850.37,1074600],["2022-09-07",24821.77,24907.56,23134.58,23134.58,1393700],["2022-09-08",23163.18,24164.05,22934.4,23820.9,1144500],["2022-09-09",24164.05,24307.04,23163.18,24307.04,799500],["2022-09-12",24593.0,25679.67,24364.23,24936.16,1544200],["2022-09-13",25107.74,25107.74,24507.21,24735.98,712000],["2022-09-14",24049.67,24878.97,24049.67,24678.79,1256500],["2022-09-15",24878.97,25136.34,24650.2,24707.39,1636700],["2022-09-16",24593.0,24707.39,23334.76,23735.11,1098400],["2022-09-19",23878.09,23878.09,22076.51,22076.51,1332300],["2022-09-20",22762.83,22762.83,21504.58,22591.25,1702000],["2022-09-21",22591.25,22619.84,21847.74,21847.74,372900],["2022-09-22",21904.93,22848.61,21904.93,22848.61,1440200],["2022-09-23",22848.61,23163.18,22248.09,22333.88,495400],["2022-09-26",21561.77,22019.32,20789.67,20789.67,982600],["2022-09-27",20789.67,20875.46,19845.98,19845.98,696100],["2022-09-28",19788.79,19960.37,18530.54,18530.54,953800],["2022-09-29",18959.49,19159.66,17958.61,17958.61,629300],["2022-09-30",17729.84,18587.73,17043.52,18530.54,1872700],["2022-10-03",18530.54,18559.14,17243.7,17243.7,2683300],["2022-10-04",17558.26,17901.42,16671.77,16757.56,536100],["2022-10-05",17157.91,17815.63,16957.73,17787.03,445300],["2022-10-06",17729.84,18244.58,16757.56,17100.72,625200],["2022-10-07",17072.12,17072.12,15928.26,15928.26,1542800],["2022-10-10",15041.77,16871.94,15041.77,16528.79,1514600],["2022-10-11",16157.03,16757.56,15384.92,15384.92,1474900],["2022-10-12",14927.38,16128.43,14927.38,15442.12,622400],["2022-10-13",15527.91,15899.66,15213.35,15327.73,3976400],["2022-10-14",15728.08,16385.8,15556.5,16385.8,1231400],["2022-10-17",16643.17,17386.68,16557.38,17129.31,1467600],["2022-10-18",17157.91,17787.03,16528.79,16871.94,1045300],["2022-10-19",17329.49,17443.87,16871.94,17100.72,812800],["2022-10-20",17100.72,17215.1,16528.79,16614.57,658900],["2022-10-21",16528.79,16843.35,15470.71,15470.71,966200],["2022-10-24",15499.31,15527.91,14412.64,14412.64,900100],["2022-10-25",14355.45,14984.57,13411.77,13726.33,1148200],["2022-10-26",13697.73,14212.47,12782.64,12782.64,1188800],["2022-10-27",12182.11,13669.13,12182.11,13669.13,1056600],["2022-10-28",13869.31,14183.87,13497.55,13726.33,748600],["2022-10-31",13526.15,13897.91,12782.64,12782.64,794800],["2022-11-01",13040.01,13268.78,12839.83,12839.83,480700],["2022-11-02",12897.03,13383.17,12897.03,13125.8,520800],["2022-11-03",12897.03,13726.33,12897.03,13611.94,567400],["2022-11-04",13411.77,13583.34,12668.26,12668.26,844600],["2022-11-07",12668.26,12668.26,11781.76,11781.76,391200],["2022-11-08",10981.06,11724.57,10981.06,10981.06,1231600],["2022-11-09",11324.22,11324.22,10237.55,10466.32,842000],["2022-11-10",9865.8,9980.18,9751.41,9751.41,493800],["2022-11-11",9208.08,10008.78,9093.69,9093.69,1366500],["2022-11-14",8464.57,8464.57,8464.57,8464.57,183200],["2022-11-15",7892.64,7892.64,7892.64,7892.64,196800],["2022-11-16",7349.3,8435.97,7349.3,8435.97,2826100],["2022-11-17",8750.53,8893.52,7949.83,8407.38,1108100],["2022-11-18",8121.41,8922.11,7892.64,8922.11,917000],["2022-11-21",9122.29,9408.25,8864.92,8979.31,720200],["2022-11-22",9036.5,9579.83,8807.73,8922.11,1277700],["2022-11-23",8922.11,9208.08,8779.13,8779.13,700600],["2022-11-24",8779.13,8893.52,8178.6,8178.6,907700],["2022-11-25",8350.18,8750.53,7835.44,8750.53,880300],["2022-11-28",8922.11,9351.06,8893.52,9351.06,666500],["2022-11-29",9780.01,9980.18,9551.24,9980.18,2510800],["2022-11-30",10666.5,10666.5,10294.75,10666.5,665600],["2022-12-01",11410.01,11410.01,10866.68,11410.01,1261400],["2022-12-02",11352.82,12182.11,10981.06,12182.11,1764500],["2022-12-05",12553.87,12696.85,11724.57,11953.34,1887200],["2022-12-06",11896.15,12267.9,11124.04,11124.04,2381900],["2022-12-07",11209.83,11267.03,10552.11,10752.29,1152600],["2022-12-08",11038.25,11495.8,11038.25,11495.8,1095300],["2022-12-09",11667.38,11724.57,11267.03,11552.99,5327500],["2022-12-12",11781.76,12182.11,10981.06,11124.04,1122200],["2022-12-13",11095.45,11896.15,10809.48,11896.15,516200],["2022-12-14",12067.73,12353.69,11896.15,11924.75,925500],["2022-12-15",11953.34,12239.31,11638.78,12010.54,759700],["2022-12-16",11610.18,12410.89,11610.18,12182.11,800100],["2022-12-19",12296.5,13011.41,12239.31,12468.08,1527200],["2022-12-20",12582.47,12925.62,11610.18,12039.13,1706900],["2022-12-21",12525.27,12525.27,11209.83,11438.61,1211900],["2022-12-22",11724.57,11724.57,10637.9,10923.87,975400],["2022-12-23",10866.68,11152.64,10752.29,10866.68,415800],["2022-12-26",10923.87,11124.04,10123.17,10123.17,809700],["2022-12-27",10008.78,10609.31,9837.2,10609.31,418700],["2022-12-28",10523.52,10809.48,10523.52,10609.31,383500],["2022-12-29",10266.15,10981.06,10266.15,10580.71,440500],["2022-12-30",10580.71,10780.89,10552.11,10552.11,246000],["2023-01-03",10523.52,11267.03,10180.36,11267.03,724900],["2023-01-04",11552.99,11724.57,11238.43,11267.03,431100],["2023-01-05",11181.24,11381.41,10981.06,11267.03,556900],["2023-01-06",11152.64,11552.99,11152.64,11381.41,825100],["2023-01-09",11495.8,11552.99,11295.62,11295.62,349200],["2023-01-10",11295.62,11410.01,10866.68,11209.83,455900],["2023-01-11",11181.24,11896.15,11181.24,11667.38,1051100],["2023-01-12",11896.15,11953.34,11610.18,11838.96,471700],["2023-01-13",11953.34,11981.94,11467.2,11667.38,576900],["2023-01-16",11724.57,11724.57,11438.61,11581.59,383000],["2023-01-17",11667.38,12096.33,11524.4,11953.34,1015500],["2023-01-18",12267.9,12771.2,12204.99,12771.2,836500],["2023-01-19",13085.76,13085.76,12582.47,13085.76,840400],["2023-01-27",13305.96,13400.33,12959.94,13085.76,842400],["2023-01-30",13085.76,13526.15,12834.12,13148.68,1139100],["2023-01-31",13148.68,14060.91,13022.85,14060.91,1264000],["2023-02-01",14155.27,14627.12,13085.76,13148.68,1285700],["2023-02-02",13211.59,13463.24,12551.01,13148.68,708000],["2023-02-03",13274.5,13400.33,12865.57,13085.76,453100],["2023-02-06",13085.76,13494.69,12834.12,13337.41,358900],["2023-02-07",13651.98,14029.45,13400.33,13526.15,969600],["2023-02-08",13463.24,13903.63,13243.05,13714.89,536900],["2023-02-09",13526.15,14344.01,13526.15,14029.45,1268500],["2023-02-10",14092.36,14092.36,13337.41,13337.41,625900],["2023-02-13",13337.41,13337.41,12425.19,12456.64,1079500],["2023-02-14",12897.03,12897.03,12393.73,12519.55,209000],["2023-02-15",12519.55,13054.31,12236.45,12897.03,280600],["2023-02-16",13148.68,13431.78,13022.85,13337.41,337500],["2023-02-17",13368.87,13840.71,13368.87,13526.15,521600],["2023-02-20",13589.06,14155.27,13431.78,14123.82,613900],["2023-02-21",14344.01,14910.22,14281.1,14627.12,5573800],["2023-02-22",14375.47,15256.24,13840.71,13840.71,1251700],["2023-02-23",13714.89,14312.56,13148.68,14155.27,5261400],["2023-02-24",13840.71,14281.1,13526.15,13526.15,360200],["2023-02-27",13274.5,13337.41,12771.2,12897.03,671900],["2023-02-28",13148.68,13148.68,12834.12,12991.4,292900],["2023-03-01",12771.2,13526.15,12708.29,13526.15,297200],["2023-03-02",13526.15,13714.89,13400.33,13463.24,205900],["2023-03-03",13463.24,13777.8,13022.85,13022.85,327300],["2023-03-06",13148.68,13463.24,12897.03,12897.03,372300],["2023-03-07",12897.03,13148.68,12834.12,13085.76,373200],["2023-03-08",13022.85,13526.15,12897.03,13526.15,465500],["2023-03-09",13526.15,14092.36,13526.15,13872.17,763200],["2023-03-10",13620.52,13840.71,13463.24,13651.98,480000],["2023-03-13",13211.59,13526.15,13211.59,13337.41,365500],["2023-03-14",13526.15,13526.15,12771.2,12771.2,557600],["2023-03-15",13243.05,13368.87,13085.76,13305.96,279300],["2023-03-16",13211.59,13211.59,12865.57,12897.03,351100],["2023-03-17",13085.76,13211.59,12802.66,13022.85,255400],["2023-03-20",12991.4,13085.76,12456.64,12488.1,696200],["2023-03-21",12613.92,12645.38,12267.9,12582.47,263400],["2023-03-22",12771.2,12897.03,12519.55,12582.47,141700],["2023-03-23",12551.01,12676.83,12330.82,12645.38,258100],["2023-03-24",12865.57,12865.57,12582.47,12708.29,275300],["2023-03-27",12739.75,13022.85,12739.75,12897.03,558300],["2023-03-28",13148.68,13148.68,12959.94,13022.85,1925600],["2023-03-29",13022.85,13117.22,12834.12,13022.85,255100],["2023-03-30",13117.22,13180.13,12708.29,12708.29,380000],["2023-03-31",12645.38,12928.48,12645.38,12771.2,2795200],["2023-04-03",13085.76,13148.68,12897.03,13148.68,479400],["2023-04-04",13368.87,13903.63,13243.05,13903.63,1469100],["2023-04-05",13966.54,14344.01,13746.34,14155.27,2995600],["2023-04-06",14155.27,14155.27,13526.15,13526.15,689300],["2023-04-07",13526.15,13840.71,13274.5,13840.71,359700],["2023-04-10",14155.27,14784.4,13903.63,14784.4,2546700],["2023-04-11",14847.31,15413.52,14784.4,15224.78,1086000],["2023-04-12",15570.8,15570.8,14784.4,15036.05,827300],["2023-04-13",15224.78,15319.15,14721.49,15161.87,1067000],["2023-04-14",15161.87,15287.7,14658.57,14658.57,754000],["2023-04-17",14690.03,14878.77,14312.56,14344.01,584700],["2023-04-18",14658.57,15161.87,14658.57,15161.87,784600],["2023-04-19",15287.7,16199.93,15130.42,16042.64,2062600],["2023-04-20",15916.82,15948.28,15570.8,15728.08,1180700],["2023-04-21",15728.08,16231.38,15539.35,15791.0,725300],["2023-04-24",15791.0,16042.64,15476.43,15853.91,820500],["2023-04-25",16168.47,16168.47,15224.78,15224.78,756100],["2023-04-26",15224.78,15350.61,15004.59,15287.7,675400],["2023-04-27",15350.61,15539.35,15256.24,15350.61,497600],["2023-04-28",15413.52,15916.82,15382.06,15602.26,866100],["2023-05-04",15602.26,15853.91,15098.96,15728.08,650200],["2023-05-05",15602.26,16451.57,15602.26,16042.64,927300],["2023-05-08",16231.38,16262.84,15350.61,15696.63,1733200],["2023-05-09",15728.08,15916.82,15476.43,15665.17,612100],["2023-05-10",15822.45,16074.1,15665.17,15916.82,667600],["2023-05-11",16105.56,16105.56,15791.0,15916.82,600300],["2023-05-12",15759.54,15916.82,15476.43,15728.08,984200],["2023-05-15",15822.45,15853.91,15350.61,15350.61,891100],["2023-05-16",15287.7,15570.8,15224.78,15224.78,1375900],["2023-05-17",15224.78,15539.35,15193.33,15444.98,611500],["2023-05-18",15539.35,15539.35,15224.78,15287.7,308200],["2023-05-19",15350.61,15444.98,15224.78,15256.24,442000],["2023-05-22",15413.52,16105.56,15098.96,15098.96,7320300],["2023-05-23",15853.91,15853.91,15444.98,15507.89,3288400],["2023-05-24",15728.08,15728.08,15193.33,15256.24,1005000],["2023-05-25",15224.78,15444.98,15161.87,15382.06,496600],["2023-05-26",15382.06,15507.89,15256.24,15382.06,371300],["2023-05-29",15602.26,15885.36,15382.06,15853.91,1996600],["2023-05-30",15979.73,16545.94,15979.73,16420.12,1799100],["2023-05-31",16577.4,16577.4,16199.93,16231.38,1550300],["2023-06-01",16262.84,16640.31,16262.84,16483.03,1000800],["2023-06-02",16545.94,17237.98,16357.21,16986.33,1097300],["2023-06-05",17237.98,17237.98,16797.59,16797.59,678500],["2023-06-06",16829.05,16986.33,16797.59,16797.59,469000],["2023-06-07",16860.5,17112.15,16829.05,17112.15,628500],["2023-06-08",17143.61,17584.0,16420.12,16420.12,941600],["2023-06-09",16420.12,16860.5,16294.29,16860.5,501700],["2023-06-12",16860.5,17709.82,16797.59,17646.91,1515500],["2023-06-13",17867.1,17867.1,17363.8,17395.26,529600],["2023-06-14",17395.26,17489.63,16860.5,16923.42,549900],["2023-06-15",17017.79,17049.24,16671.77,16703.22,626600],["2023-06-16",16829.05,17175.07,16483.03,16545.94,560800],["2023-06-19",16577.4,16954.87,16545.94,16640.31,1965600],["2023-06-20",16640.31,17175.07,16640.31,17175.07,4748800],["2023-06-21",17017.79,17175.07,16891.96,17175.07,592100],["2023-06-22",17269.43,17615.45,17143.61,17206.52,7036900],["2023-06-23",17300.89,17363.8,16860.5,16986.33,712900],["2023-06-26",17112.15,17992.93,16860.5,17992.93,5294700],["2023-06-27",18181.66,18181.66,17709.82,17930.01,4903000],["2023-06-28",17930.01,17930.01,17426.72,17615.45,4326600],["2023-06-29",17709.82,17709.82,16986.33,16986.33,767600],["2023-06-30",17332.35,17741.28,16923.42,17300.89,736700],["2023-07-03",17206.52,17615.45,17206.52,17426.72,374300],["2023-07-04",17426.72,17930.01,17332.35,17521.08,689100],["2023-07-05",17804.19,18118.75,17552.54,17552.54,1296600],["2023-07-06",17489.63,17804.19,17332.35,17615.45,603600],["2023-07-07",17615.45,18527.68,17615.45,18464.77,1111100],["2023-07-10",18496.23,19251.17,18464.77,18999.52,1209800],["2023-07-11",18968.07,18968.07,18622.05,18873.7,756700],["2023-07-12",18873.7,19030.98,18527.68,18590.59,820900],["2023-07-13",18873.7,19030.98,18559.14,18747.87,599600],["2023-07-14",19062.44,19062.44,18370.4,18559.14,862300],["2023-07-17",18496.23,18779.33,18496.23,18622.05,652700],["2023-07-18",18622.05,18716.42,18276.03,18464.77,739700],["2023-07-19",18464.77,18527.68,18118.75,18181.66,722500],["2023-07-20",18118.75,18779.33,18118.75,18527.68,659300],["2023-07-21",18747.87,19156.8,18559.14,19062.44,952700],["2023-07-24",19251.17,19314.09,18653.51,19062.44,556400],["2023-07-25",18936.61,19125.35,18684.96,18684.96,604800],["2023-07-26",18559.14,18873.7,18559.14,18684.96,378900],["2023-07-27",18684.96,18873.7,18370.4,18622.05,6675200],["2023-07-28",18684.96,18968.07,18590.59,18873.7,577300],["2023-07-31",18905.16,18905.16,18622.05,18779.33,575300],["2023-08-01",18873.7,18873.7,18276.03,18276.03,551300],["2023-08-02",18244.58,18559.14,18118.75,18559.14,427800],["2023-08-03",18622.05,19817.38,18496.23,19314.09,1979700],["2023-08-04",19471.37,19471.37,19156.8,19219.72,519100],["2023-08-07",19282.63,19817.38,19219.72,19314.09,965500],["2023-08-08",19628.65,19628.65,18999.52,18999.52,931000],["2023-08-09",19636.2,19670.17,19194.55,19228.52,543500],["2023-08-10",19228.52,19364.42,18617.02,18684.96,484500],["2023-08-11",18684.96,18820.85,17767.7,18345.24,661000],["2023-08-14",18345.24,18854.83,18345.24,18820.85,395800],["2023-08-15",18820.85,19160.58,18820.85,18956.74,404300],["2023-08-16",18956.74,18956.74,18583.04,18617.02,290000],["2023-08-17",18617.02,18888.8,18379.21,18684.96,490500],["2023-08-18",18481.13,18684.96,17394.0,17394.0,692700],["2023-08-21",16612.63,17394.0,16612.63,17122.22,388500],["2023-08-22",17122.22,17665.78,16170.99,17631.81,385500],["2023-08-23",17631.81,17767.7,17326.06,17326.06,251200],["2023-08-24",17495.92,18141.4,17326.06,17733.73,370300],["2023-08-25",17937.56,18039.48,17529.89,17529.89,488700],["2023-08-28",17835.65,18413.18,17563.86,18311.26,3659900],["2023-08-29",18752.91,18922.77,18311.26,18481.13,2159100],["2023-08-30",18583.04,19364.42,18583.04,19330.44,7449200],["2023-08-31",19704.14,19840.03,19398.39,19704.14,947500],["2023-09-05",19738.11,19941.95,19432.36,19704.14,951800],["2023-09-06",19738.11,20383.6,19432.36,20043.87,877200],["2023-09-07",20247.7,20247.7,19602.22,19874.01,992700],["2023-09-08",19874.01,20383.6,19772.09,20247.7,688800],["2023-09-11",20451.54,21606.61,20349.62,20757.29,2417300],["2023-09-12",21063.05,21198.94,20723.32,21198.94,822400],["2023-09-13",20995.1,22116.2,20757.29,21266.88,1604900],["2023-09-14",21266.88,21266.88,20383.6,20655.38,760100],["2023-09-15",20791.27,21198.94,20043.87,20043.87,1218200],["2023-09-18",20247.7,20247.7,19228.52,19364.42,845900],["2023-09-19",19364.42,19975.92,19262.5,19941.95,696800],["2023-09-20",20077.84,20621.4,19704.14,20621.4,965600],["2023-09-21",20655.38,20655.38,20009.9,20043.87,804900],["2023-09-22",19500.31,19772.09,18650.99,18650.99,1251300],["2023-09-25",18277.29,18888.8,17360.03,17529.89,949801],["2023-09-26",17190.17,18684.96,17190.17,17699.76,621000],["2023-09-27",17665.78,18481.13,17461.95,18481.13,650300],["2023-09-28",18684.96,18752.91,18141.4,18481.13,814800],["2023-09-29",18650.99,19194.55,18481.13,18820.85,727700],["2023-10-02",18820.85,19160.58,18752.91,18752.91,325200],["2023-10-03",18481.13,18481.13,17461.95,17461.95,892600],["2023-10-04",16374.82,18005.51,16374.82,17461.95,542800],["2023-10-05",17665.78,17937.56,17020.3,17054.27,301500],["2023-10-06",16884.41,17801.67,16884.41,17597.84,319400],["2023-10-09",17733.73,18005.51,17631.81,18005.51,313100],["2023-10-10",18039.48,18413.18,18005.51,18005.51,970400],["2023-10-11",18311.26,18345.24,17801.67,18345.24,331600],["2023-10-12",18549.07,19024.69,18345.24,18684.96,1088600],["2023-10-13",18141.4,18684.96,18141.4,18617.02,357700],["2023-10-16",18956.74,18956.74,18005.51,18005.51,451300],["2023-10-17",18345.24,18650.99,17767.7,17767.7,463900],["2023-10-18",17801.67,17835.65,16544.68,17427.97,891400],["2023-10-19",17427.97,17461.95,16544.68,16544.68,365400],["2023-10-20",16544.68,17326.06,16238.93,17326.06,422100],["2023-10-23",17122.22,17631.81,16850.44,16952.36,247400],["2023-10-24",16986.33,17258.11,16850.44,17020.3,238200],["2023-10-25",17122.22,17461.95,17122.22,17190.17,311600],["2023-10-26",16544.68,16986.33,16001.12,16001.12,970900],["2023-10-27",15831.26,16306.88,14914.0,16001.12,703800],["2023-10-30",15627.42,15899.2,15287.7,15355.64,88600],["2023-10-31",15049.89,15627.42,14302.49,14302.49,596300],["2023-11-01",13589.06,14676.19,13589.06,14540.3,277900],["2023-11-02",14778.11,15525.5,14608.24,15525.5,373900],["2023-11-03",15797.29,15797.29,15049.89,15491.53,247700],["2023-11-06",15491.53,15831.26,15219.75,15797.29,252900],["2023-11-07",15559.48,16238.93,15559.48,15831.26,371100],["2023-11-08",15933.18,16578.66,15627.42,16578.66,378300],["2023-11-09",16646.6,16986.33,16544.68,16714.55,689100],["2023-11-10",16680.58,16782.49,16238.93,16476.74,412800],["2023-11-13",16646.6,16782.49,16272.9,16306.88,365300],["2023-11-14",16646.6,16782.49,15185.78,16306.88,555000],["2023-11-15",16782.49,17258.11,16578.66,16986.33,854800],["2023-11-16",16986.33,16986.33,16680.58,16986.33,269000],["2023-11-17",16986.33,17326.06,16306.88,16646.6,741800],["2023-11-20",16374.82,16748.52,16306.88,16646.6,515600],["2023-11-21",16986.33,17326.06,16782.49,17224.14,737000],["2023-11-22",17190.17,17292.08,16884.41,17156.19,371500],["2023-11-23",17326.06,17461.95,16442.77,16442.77,436500],["2023-11-24",16578.66,16578.66,16170.99,16578.66,553200],["2023-11-27",16578.66,16578.66,16170.99,16204.96,202100],["2023-11-28",16204.96,16578.66,15831.26,16578.66,2253600],["2023-11-29",16714.55,17224.14,16442.77,16986.33,601500],["2023-11-30",16986.33,17190.17,16442.77,16442.77,397800],["2023-12-01",16782.49,17563.86,16510.71,17563.86,6054457],["2023-12-04",18005.51,18515.1,17767.7,18345.24,1407800],["2023-12-05",18345.24,18684.96,18073.45,18345.24,2917800],["2023-12-06",18345.24,18684.96,18243.32,18583.04,735000],["2023-12-07",18345.24,18583.04,17699.76,18277.29,1028300],["2023-12-08",18549.07,19024.69,18141.4,18447.15,836800],["2023-12-11",18515.1,18786.88,18345.24,18684.96,651900],["2023-12-12",18684.96,18820.85,18481.13,18515.1,322600],["2023-12-13",18583.04,18684.96,17903.59,18345.24,567000],["2023-12-14",18345.24,18515.1,17699.76,17903.59,1772777],["2023-12-15",17903.59,18073.45,17665.78,17801.67,5126200],["2023-12-18",17665.78,18209.35,17665.78,18209.35,1709577],["2023-12-19",17869.62,18209.35,17665.78,18175.37,5485400],["2023-12-20",18209.35,19024.69,18175.37,19024.69,2092300],["2023-12-21",18956.74,18956.74,18684.96,18786.88,4824400],["2023-12-22",18786.88,18956.74,18515.1,18583.04,841600],["2023-12-25",18684.96,18956.74,18583.04,18752.91,3826900],["2023-12-26",18854.83,18888.8,18617.02,18684.96,1251100],["2023-12-27",18650.99,19262.5,18650.99,19126.61,3852977],["2023-12-28",19228.52,19228.52,18956.74,18956.74,400900],["2023-12-29",19024.69,19092.63,18752.91,18752.91,2671877],["2024-01-02",18854.83,18922.77,18345.24,18617.02,1786800],["2024-01-03",18311.26,19228.52,18311.26,19228.52,1306200],["2024-01-04",19126.61,19194.55,18888.8,18956.74,721900],["2024-01-05",18888.8,19194.55,18854.83,18888.8,887100],["2024-01-08",18888.8,18888.8,18413.18,18549.07,1423200],["2024-01-09",18549.07,18650.99,17971.54,18141.4,1439800],["2024-01-10",18107.43,18311.26,17733.73,18073.45,823300],["2024-01-11",18073.45,18277.29,18005.51,18141.4,358400],["2024-01-12",18107.43,18107.43,17733.73,17767.7,472800],["2024-01-15",17699.76,17937.56,17699.76,17767.7,240100],["2024-01-16",17733.73,18481.13,17733.73,18481.13,2202500],["2024-01-17",18481.13,18481.13,18175.37,18345.24,322100],["2024-01-18",18175.37,18413.18,18039.48,18073.45,363200],["2024-01-19",18107.43,18650.99,18073.45,18107.43,609500],["2024-01-22",18039.48,18311.26,17869.62,17971.54,312900],["2024-01-23",17665.78,17665.78,17258.11,17326.06,1651000],["2024-01-24",17326.06,17495.92,17258.11,17258.11,474000],["2024-01-25",17258.11,17563.86,17190.17,17563.86,416800],["2024-01-26",17529.89,17563.86,17326.06,17394.0,225700],["2024-01-29",17326.06,17529.89,17326.06,17326.06,227200],["2024-01-30",17258.11,17529.89,17258.11,17529.89,307000],["2024-01-31",17597.84,17631.81,17258.11,17258.11,411900],["2024-02-01",17258.11,17597.84,17258.11,17326.06,379400],["2024-02-02",17394.0,17563.86,17258.11,17258.11,520200],["2024-02-05",17292.08,17394.0,16069.07,16850.44,370500],["2024-02-06",16850.44,17122.22,16850.44,16850.44,289000],["2024-02-07",16850.44,17088.25,16850.44,16952.36,244300],["2024-02-15",17190.17,17258.11,16986.33,17122.22,290700],["2024-02-16",17224.14,17360.03,17088.25,17326.06,395600],["2024-02-19",17597.84,17597.84,17360.03,17461.95,434600],["2024-02-20",17461.95,17665.78,17394.0,17461.95,972604],["2024-02-21",17495.92,17597.84,17326.06,17394.0,424000],["2024-02-22",17529.89,17529.89,17258.11,17258.11,364300],["2024-02-23",17326.06,17326.06,16646.6,16646.6,846900],["2024-02-26",16578.66,16680.58,16340.85,16408.79,373500],["2024-02-27",16408.79,16782.49,16408.79,16578.66,278400],["2024-02-28",16714.55,17326.06,16646.6,16918.38,472900],["2024-02-29",16952.36,17258.11,16782.49,16986.33,209000],["2024-03-01",16986.33,17631.81,16986.33,17529.89,1416800],["2024-03-04",17529.89,17665.78,17461.95,17461.95,695700],["2024-03-05",17461.95,17733.73,17394.0,17563.86,2395000],["2024-03-06",17665.78,18073.45,17529.89,17801.67,2820077],["2024-03-07",17767.7,17801.67,17529.89,17597.84,488400],["2024-03-08",17529.89,18209.35,17394.0,17869.62,1378400],["2024-03-11",17835.65,18073.45,17597.84,17597.84,790400],["2024-03-12",17597.84,18650.99,17563.86,18311.26,2023100],["2024-03-13",18379.21,18956.74,18379.21,18752.91,1665500],["2024-03-14",18888.8,19364.42,18650.99,19228.52,2286200],["2024-03-15",19228.52,20111.81,18922.77,19975.92,1774100],["2024-03-18",19806.06,20383.6,18684.96,19160.58,1535100],["2024-03-19",19364.42,19364.42,18718.93,19024.69,574300],["2024-03-20",19160.58,19670.17,18820.85,19602.22,1194100],["2024-03-21",19670.17,19907.98,19432.36,19636.2,619900],["2024-03-22",19636.2,19738.11,19432.36,19602.22,682000],["2024-03-25",19602.22,19704.14,18752.91,19228.52,706100],["2024-03-26",19228.52,19398.39,19024.69,19296.47,320800],["2024-03-27",19704.14,19738.11,19262.5,19602.22,613500],["2024-03-28",19704.14,19772.09,19466.33,19636.2,814900],["2024-03-29",19636.2,20315.65,19636.2,19704.14,1081700],["2024-04-01",19704.14,19704.14,19228.52,19398.39,858300],["2024-04-02",19126.61,19568.25,19092.63,19500.31,404700],["2024-04-03",19704.14,19840.03,18956.74,19126.61,673500],["2024-04-04",18684.96,18956.74,18277.29,18481.13,1113700],["2024-04-05",18209.35,18922.77,18209.35,18481.13,471800],["2024-04-08",18752.91,18752.91,18277.29,18549.07,206100],["2024-04-09",18549.07,19194.55,18379.21,19092.63,846348],["2024-04-10",19160.58,19160.58,18752.91,18752.91,2294900],["2024-04-11",18345.24,18854.83,18345.24,18617.02,184600],["2024-04-12",18820.85,18888.8,18481.13,18888.8,197300],["2024-04-15",18990.72,18990.72,17597.84,17597.84,611100],["2024-04-16",17156.19,17394.0,16646.6,17326.06,533500],["2024-04-17",17326.06,17326.06,16646.6,16646.6,5125300],["2024-04-19",15933.18,16544.68,15729.34,15831.26,472000],["2024-04-22",16510.71,16510.71,15967.15,16204.96,249600],["2024-04-23",16035.09,16306.88,15627.42,15627.42,189900],["2024-04-24",16408.79,16408.79,15763.31,16408.79,288300],["2024-04-25",16272.9,16476.74,16170.99,16272.9,150800],["2024-04-26",15967.15,16816.47,15967.15,16578.66,290300],["2024-05-02",16986.33,16986.33,16646.6,16816.47,116600],["2024-05-03",16782.49,16986.33,16544.68,16544.68,202900],["2024-05-06",16816.47,16884.41,16306.88,16850.44,244600],["2024-05-07",16952.36,17190.17,16850.44,17054.27,336600],["2024-05-08",17054.27,17631.81,16850.44,17054.27,501200],["2024-05-09",17190.17,17258.11,16782.49,16782.49,315300],["2024-05-10",16850.44,17427.97,16850.44,17122.22,699400],["2024-05-13",17461.95,17461.95,16986.33,17020.3,1497800],["2024-05-14",17292.08,17292.08,16850.44,16918.38,223000],["2024-05-15",16986.33,17258.11,16918.38,17020.3,1525700],["2024-05-16",17258.11,17394.0,16952.36,17054.27,2363900],["2024-05-17",17088.25,17461.95,16986.33,17326.06,1957900],["2024-05-20",17360.03,17665.78,17326.06,17326.06,745500],["2024-05-21",17394.0,17971.54,17326.06,17394.0,1130800],["2024-05-22",17665.78,17665.78,17360.03,17394.0,739000],["2024-05-23",17394.0,18039.48,17326.06,17699.76,1714900],["2024-05-24",17733.73,18922.77,17733.73,18922.77,4389300],["2024-05-27",19364.42,20213.73,18922.77,19126.61,1525700],["2024-05-28",19228.52,20043.87,18854.83,19228.52,1501300],["2024-05-29",19466.33,20553.46,19160.58,20553.46,3521500],["2024-05-30",20553.46,21300.86,20247.7,21029.08,2079100],["2024-05-31",21097.02,21470.72,20315.65,20519.49,5632500],["2024-06-03",20927.16,20927.16,20383.6,20451.54,6315500],["2024-06-04",20587.43,21334.83,20417.57,20655.38,4611400],["2024-06-05",21198.94,21198.94,20111.81,20111.81,2783700],["2024-06-06",20281.68,20723.32,20145.79,20247.7,2020800],["2024-06-07",20519.49,20791.27,20247.7,20519.49,1272100],["2024-06-10",20587.43,20927.16,20383.6,20519.49,4256400],["2024-06-11",20519.49,21946.34,20417.57,21063.05,10491500],["2024-06-12",21063.05,21402.77,20519.49,20927.16,7549536],["2024-06-13",21097.02,21130.99,20587.43,20621.4,1577300],["2024-06-14",20723.32,20893.19,19296.47,19296.47,2412600],["2024-06-17",19398.39,19398.39,18888.8,19024.69,2633800],["2024-06-18",19296.47,19602.22,19092.63,19194.55,949700],["2024-06-19",19194.55,19840.03,19126.61,19432.36,1001800],["2024-06-20",19432.36,19772.09,19194.55,19466.33,655600],["2024-06-21",19466.33,19907.98,19466.33,19670.17,1054500],["2024-06-24",19772.09,19874.01,18311.26,18311.26,2765100],["2024-06-25",18379.21,18481.13,18141.4,18311.26,687900],["2024-06-26",18311.26,18650.99,18107.43,18549.07,791000],["2024-06-27",18311.26,18684.96,18311.26,18684.96,435000],["2024-06-28",18684.96,18718.93,17529.89,18345.24,891300],["2024-07-01",18345.24,18888.8,18005.51,18888.8,633200],["2024-07-02",18854.83,19058.66,18718.93,18854.83,593700],["2024-07-03",19160.58,19160.58,18786.88,18786.88,597900],["2024-07-04",18786.88,19024.69,18718.93,18786.88,510500],["2024-07-05",18752.91,19092.63,18684.96,18786.88,572300],["2024-07-08",18752.91,19466.33,18752.91,19194.55,1729700],["2024-07-09",19364.42,19907.98,19296.47,19704.14,2427200],["2024-07-10",19907.98,19907.98,19398.39,19398.39,1168900],["2024-07-11",19568.25,19602.22,19126.61,19194.55,997900],["2024-07-12",19262.5,19704.14,19194.55,19262.5,1042400],["2024-07-15",19330.44,20043.87,19228.52,20043.87,2176900],["2024-07-16",20111.81,20315.65,19704.14,19840.03,1214100],["2024-07-17",20009.9,20383.6,18481.13,18820.85,2846200],["2024-07-18",18990.72,19704.14,18820.85,19704.14,1423300],["2024-07-19",19874.01,20247.7,19568.25,19941.95,2257000],["2024-07-22",19806.06,19806.06,18617.02,18956.74,1554200],["2024-07-23",19024.69,19364.42,17631.81,17631.81,1885800],["2024-07-24",16986.33,17937.56,16986.33,17665.78,1182100],["2024-07-25",17394.0,17937.56,17394.0,17427.97,634100],["2024-07-26",17631.81,17937.56,17597.84,17937.56,602900],["2024-07-29",17971.54,18277.29,17971.54,18073.45,749700],["2024-07-30",18073.45,18209.35,17563.86,17937.56,631000],["2024-07-31",17971.54,18209.35,17801.67,17835.65,712400],["2024-08-01",18073.45,18073.45,16986.33,16986.33,1087500],["2024-08-02",16510.71,17733.73,16510.71,17597.84,579000],["2024-08-05",16714.55,17292.08,16374.82,16408.79,830800],["2024-08-06",16680.58,16952.36,16442.77,16850.44,502300],["2024-08-07",16952.36,17529.89,16714.55,17326.06,3074300],["2024-08-08",17054.27,17529.89,16986.33,17529.89,372700],["2024-08-09",17394.0,18073.45,17360.03,17801.67,2317136],["2024-08-12",17801.67,18209.35,17631.81,17903.59,380500],["2024-08-13",17869.62,17869.62,17427.97,17869.62,458500],["2024-08-14",17903.59,17937.56,17529.89,17733.73,382000],["2024-08-15",17665.78,17665.78,17326.06,17427.97,295600],["2024-08-16",17597.84,18413.18,17461.95,18311.26,1319600],["2024-08-19",18515.1,19024.69,18379.21,18583.04,1229900],["2024-08-20",18617.02,18820.85,18413.18,18820.85,1314600],["2024-08-21",19024.69,19941.95,19024.69,19432.36,2499700],["2024-08-22",19296.47,19500.31,19024.69,19160.58,980200],["2024-08-23",19296.47,19296.47,18888.8,19262.5,885800],["2024-08-26",19432.36,19432.36,18820.85,18922.77,715300],["2024-08-27",19160.58,19160.58,18650.99,18922.77,1079800],["2024-08-28",18922.77,19092.63,18752.91,19092.63,3157500],["2024-08-29",19160.58,19228.52,18752.91,19160.58,629000],["2024-08-30",19296.47,19296.47,18888.8,18956.74,429000],["2024-09-04",18617.02,18888.8,18549.07,18752.91,528900],["2024-09-05",18820.85,19092.63,18684.96,18684.96,576000],["2024-09-06",18684.96,19160.58,18617.02,19058.66,656300],["2024-09-09",18956.74,19092.63,18752.91,18820.85,501200],["2024-09-10",18956.74,19330.44,18752.91,18752.91,1028700],["2024-09-11",18752.91,18752.91,18311.26,18413.18,526300],["2024-09-12",18617.02,18617.02,18005.51,18005.51,562300],["2024-09-13",17937.56,18141.4,17733.73,18005.51,724400],["2024-09-16",18005.51,18209.35,17495.92,17597.84,742600],["2024-09-17",17597.84,17767.7,17394.0,17699.76,527000],["2024-09-18",17699.76,17937.56,17597.84,17699.76,1101100],["2024-09-19",17903.59,17971.54,17733.73,17869.62,614400],["2024-09-20",18005.51,18073.45,17835.65,17971.54,871100],["2024-09-23",17971.54,18175.37,17869.62,18005.51,610600],["2024-09-24",18005.51,18073.45,17937.56,18005.51,368800],["2024-09-25",18073.45,18209.35,18039.48,18175.37,710300],["2024-09-26",18243.32,18345.24,17937.56,18107.43,874100],["2024-09-27",18141.4,18209.35,18005.51,18005.51,8584300],["2024-09-30",18073.45,18311.26,17869.62,18311.26,680700],["2024-10-01",18379.21,18549.07,18243.32,18243.32,6151300],["2024-10-02",18107.43,18175.37,17767.7,17767.7,906100],["2024-10-03",17801.67,17903.59,17495.92,17563.86,1121600],["2024-10-04",17495.92,17767.7,17495.92,17631.81,300000],["2024-10-07",17631.81,17869.62,17461.95,17597.84,210800],["2024-10-08",17597.84,17801.67,17495.92,17733.73,366900],["2024-10-09",17665.78,17869.62,17631.81,17699.76,1547236],["2024-10-10",17801.67,18073.45,17733.73,17835.65,678100],["2024-10-11",17971.54,18684.96,17665.78,18549.07,4045900],["2024-10-14",18617.02,18820.85,18413.18,18481.13,758800],["2024-10-15",18481.13,18617.02,17971.54,17971.54,1181000],["2024-10-16",18107.43,19228.52,17971.54,19228.52,4201000],["2024-10-17",19364.42,19602.22,18956.74,19092.63,1431300],["2024-10-18",19228.52,19296.47,18820.85,18854.83,1545600],["2024-10-21",18956.74,19636.2,18820.85,18888.8,1703100],["2024-10-22",18956.74,19228.52,17597.84,18684.96,1552700],["2024-10-23",18481.13,18820.85,18277.29,18684.96,975600],["2024-10-24",18684.96,18684.96,17835.65,17835.65,907900],["2024-10-25",17869.62,18379.21,17801.67,17903.59,3010800],["2024-10-28",18209.35,18209.35,17937.56,17971.54,260500],["2024-10-29",18175.37,18243.32,18039.48,18141.4,535000],["2024-10-30",18141.4,18175.37,17937.56,18141.4,391500],["2024-10-31",18141.4,18209.35,17971.54,18141.4,318700],["2024-11-01",18107.43,18107.43,17733.73,17767.7,610400],["2024-11-04",17699.76,17869.62,17597.84,17597.84,534500],["2024-11-05",17767.7,17767.7,17529.89,17699.76,572700],["2024-11-06",17937.56,18175.37,17699.76,18175.37,623200],["2024-11-07",18209.35,18209.35,17801.67,17869.62,413500],["2024-11-08",17869.62,18073.45,17869.62,17903.59,417000],["2024-11-11",17903.59,18684.96,17767.7,18684.96,1351200],["2024-11-12",18820.85,18820.85,18311.26,18311.26,755600],["2024-11-13",18277.29,18277.29,17869.62,18039.48,932600],["2024-11-14",18073.45,18583.04,17937.56,18005.51,1526100],["2024-11-15",17801.67,17937.56,17258.11,17326.06,3375600],["2024-11-18",17394.0,17461.95,16646.6,17088.25,968300],["2024-11-19",17190.17,17224.14,16510.71,16510.71,457000],["2024-11-20",16918.38,16986.33,16442.77,16714.55,511300],["2024-11-21",16850.44,16952.36,16646.6,16918.38,227900],["2024-11-22",16986.33,17156.19,16748.52,16816.47,330100],["2024-11-25",16850.44,16952.36,16714.55,16952.36,272100],["2024-11-26",17088.25,17156.19,16952.36,17156.19,441300],["2024-11-27",17156.19,17495.92,17156.19,17190.17,391000],["2024-11-28",17427.97,17427.97,16986.33,17020.3,269700],["2024-11-29",17190.17,17529.89,16952.36,17258.11,1388400],["2024-12-02",17292.08,17529.89,17224.14,17258.11,260500],["2024-12-03",17394.0,17394.0,17088.25,17088.25,1109400],["2024-12-04",17122.22,17258.11,16782.49,16918.38,809500],["2024-12-05",16918.38,17394.0,16850.44,17326.06,680500],["2024-12-06",17529.89,17529.89,17326.06,17394.0,1230600],["2024-12-09",17394.0,17801.67,17394.0,17563.86,826200],["2024-12-10",17597.84,17631.81,17360.03,17360.03,2207400],["2024-12-11",17529.89,17529.89,17190.17,17190.17,385700],["2024-12-12",17190.17,17394.0,17122.22,17122.22,256000],["2024-12-13",17156.19,17292.08,17122.22,17156.19,323000],["2024-12-16",17258.11,17258.11,16918.38,16986.33,236100],["2024-12-17",16918.38,17122.22,16884.41,16884.41,311700],["2024-12-18",16850.44,17258.11,16850.44,17190.17,194100],["2024-12-19",17054.27,17122.22,16884.41,16986.33,537700],["2024-12-20",17156.19,17224.14,16986.33,17020.3,404300],["2024-12-23",17258.11,17292.08,17122.22,17224.14,226400],["2024-12-24",17292.08,17292.08,17054.27,17054.27,448400],["2024-12-25",17190.17,17563.86,17190.17,17326.06,916900],["2024-12-26",17326.06,17869.62,17326.06,17665.78,893700],["2024-12-27",17665.78,17733.73,17360.03,17360.03,398900],["2024-12-30",17292.08,17495.92,17224.14,17461.95,255900],["2024-12-31",17394.0,17394.0,17054.27,17088.25,2970800],["2025-01-02",17122.22,17292.08,17088.25,17190.17,602400],["2025-01-03",17190.17,17326.06,17088.25,17088.25,347200],["2025-01-06",17122.22,17258.11,16306.88,16544.68,508500],["2025-01-07",16578.66,16714.55,15967.15,15967.15,568000],["2025-01-08",15967.15,16272.9,15967.15,16204.96,5227500],["2025-01-09",16306.88,16374.82,15967.15,15967.15,278200],["2025-01-10",16204.96,16204.96,15559.48,15661.4,498900],["2025-01-13",15559.48,15865.23,15457.56,15763.31,266300],["2025-01-14",15763.31,15763.31,15525.5,15559.48,185900],["2025-01-15",15695.37,15763.31,15627.42,15695.37,154300],["2025-01-16",15967.15,16069.07,15797.29,15831.26,164800],["2025-01-17",15831.26,16001.12,15797.29,15831.26,329000],["2025-01-20",15865.23,16069.07,15661.4,15661.4,311100],["2025-01-21",15729.34,15899.2,15627.42,15627.42,322600],["2025-01-22",15831.26,15831.26,15491.53,15491.53,222400],["2025-01-23",15491.53,15763.31,15491.53,15593.45,237200],["2025-01-24",15763.31,15763.31,15525.5,15593.45,281700],["2025-02-03",15593.45,16103.04,15593.45,15899.2,275400],["2025-02-04",16001.12,16103.04,15899.2,16035.09,326700],["2025-02-05",16103.04,16170.99,15899.2,16035.09,473000],["2025-02-06",16103.04,16103.04,15899.2,15933.18,327000],["2025-02-07",15933.18,16204.96,15933.18,15933.18,555400],["2025-02-10",16035.09,16035.09,15661.4,15695.37,461400],["2025-02-11",15763.31,15797.29,15627.42,15695.37,256600],["2025-02-12",15695.37,15797.29,15627.42,15627.42,320800],["2025-02-13",15695.37,15797.29,15627.42,15695.37,444200],["2025-02-14",15729.34,16137.01,15729.34,15899.2,715700],["2025-02-17",16035.09,16103.04,15899.2,15899.2,498200],["2025-02-18",15933.18,16204.96,15899.2,16204.96,860200],["2025-02-19",16306.88,16816.47,16238.93,16714.55,1183000],["2025-02-20",16714.55,16782.49,16442.77,16510.71,670100],["2025-02-21",16476.74,16714.55,16374.82,16578.66,515700],["2025-02-24",16578.66,17054.27,16340.85,16884.41,1091400],["2025-02-25",16986.33,17122.22,16408.79,16680.58,643900],["2025-02-26",16782.49,16782.49,16408.79,16408.79,444600],["2025-02-27",16442.77,16714.55,16442.77,16646.6,364300],["2025-02-28",16714.55,16918.38,16612.63,16646.6,458200],["2025-03-03",16680.58,16782.49,16578.66,16646.6,413800],["2025-03-04",16612.63,16646.6,16272.9,16408.79,927100],["2025-03-05",16408.79,16408.79,16035.09,16035.09,683000],["2025-03-06",16238.93,16578.66,16069.07,16578.66,871200],["2025-03-07",16476.74,16646.6,16340.85,16374.82,376600],["2025-03-10",16544.68,16544.68,16204.96,16204.96,292400],["2025-03-11",16170.99,16476.74,16035.09,16476.74,409600],["2025-03-12",16544.68,16544.68,16204.96,16272.9,591700],["2025-03-13",16408.79,16408.79,15967.15,15967.15,510800],["2025-03-14",15967.15,16103.04,15865.23,15899.2,399300],["2025-03-17",15967.15,16069.07,15627.42,15729.34,781200],["2025-03-18",15729.34,15933.18,15695.37,15933.18,706200],["2025-03-19",16001.12,16001.12,15627.42,15695.37,693000],["2025-03-20",15695.37,15831.26,15627.42,15627.42,321700],["2025-03-21",15763.31,15831.26,15627.42,15695.37,473800],["2025-03-24",15661.4,15797.29,15661.4,15695.37,181400],["2025-03-25",15695.37,15763.31,15389.61,15389.61,1172500],["2025-03-26",15457.56,15593.45,15185.78,15185.78,657600],["2025-03-27",15185.78,15253.72,14744.13,14744.13,964500],["2025-03-28",14744.13,14880.02,14710.16,14778.11,396900],["2025-03-31",14744.13,14947.97,14302.49,14744.13,662700],["2025-04-01",14744.13,15491.53,14744.13,15185.78,375900],["2025-04-02",15287.7,15321.67,15083.86,15083.86,759300],["2025-04-03",14506.33,14506.33,14030.71,14030.71,752100],["2025-04-04",13079.47,13351.25,13079.47,13079.47,940500],["2025-04-08",12196.18,12264.13,12196.18,12196.18,250900],["2025-04-09",11346.87,11414.81,11346.87,11346.87,663100],["2025-04-10",12128.24,12128.24,12128.24,12128.24,281000],["2025-04-11",12128.24,12875.64,12128.24,12637.83,709900],["2025-04-14",12841.66,13181.39,12569.88,13147.42,503400],["2025-04-15",13079.47,13419.2,12773.72,13147.42,695100],["2025-04-16",12875.64,13249.34,12705.77,12739.75,370400],["2025-04-17",12739.75,13011.53,12671.8,12977.56,175000],["2025-04-18",13215.36,13385.23,12977.56,13283.31,551600],["2025-04-21",13283.31,13317.28,12841.66,12841.66,294500],["2025-04-22",12943.58,12943.58,11958.38,12230.16,750200],["2025-04-23",12569.88,12705.77,12298.1,12569.88,162500],["2025-04-24",12705.77,12773.72,12433.99,12569.88,181100],["2025-04-25",12569.88,12637.83,12433.99,12501.94,182800],["2025-04-28",12603.86,12841.66,12366.05,12705.77,544900],["2025-04-29",12705.77,12841.66,12603.86,12637.83,115100],["2025-05-05",12875.64,12909.61,12603.86,12909.61,450500],["2025-05-06",12977.56,13181.39,12977.56,13079.47,565100],["2025-05-07",13113.45,13113.45,12977.56,13045.5,2913100],["2025-05-08",13113.45,13928.79,13079.47,13928.79,1189800],["2025-05-09",14880.02,14880.02,14812.08,14880.02,1433300],["2025-05-12",15491.53,15491.53,14880.02,15219.75,1157300],["2025-05-13",15287.7,15287.7,15015.92,15151.81,726200],["2025-05-14",15185.78,15967.15,15185.78,15627.42,1380400],["2025-05-15",15695.37,16001.12,15355.64,15695.37,1185700],["2025-05-16",15695.37,16069.07,15525.5,15627.42,671900],["2025-05-19",15219.75,15593.45,15219.75,15423.59,674900],["2025-05-20",15423.59,15831.26,15423.59,15593.45,1290600],["2025-05-21",15627.42,15729.34,15355.64,15559.48,808600],["2025-05-22",15559.48,16646.6,15559.48,16646.6,4081900],["2025-05-23",16986.33,17326.06,16714.55,16850.44,1235800],["2025-05-26",16986.33,17190.17,15967.15,17122.22,1536900],["2025-05-27",17394.0,17801.67,16884.41,16986.33,1215700],["2025-05-28",17020.3,17258.11,16680.58,16680.58,1346600],["2025-05-29",16714.55,17156.19,16238.93,16238.93,1659400],["2025-05-30",16306.88,16510.71,15661.4,15763.31,2140900],["2025-06-02",15831.26,16204.96,15831.26,16035.09,696900],["2025-06-03",16035.09,16374.82,16035.09,16204.96,895600],["2025-06-04",16204.96,16680.58,16170.99,16340.85,1308400],["2025-06-05",16442.77,16646.6,16238.93,16374.82,717700],["2025-06-06",16306.88,16408.79,15695.37,15729.34,1241000],["2025-06-09",15763.31,15831.26,15525.5,15627.42,1088200],["2025-06-10",15559.48,16714.55,15559.48,16374.82,2389100],["2025-06-11",16510.71,16850.44,16204.96,16238.93,817900],["2025-06-12",16510.71,16510.71,16001.12,16035.09,1087200],["2025-06-13",16137.01,16306.88,15525.5,15797.29,1228200],["2025-06-16",15627.42,16306.88,15627.42,16170.99,3003100],["2025-06-17",16272.9,16442.77,16103.04,16306.88,849400],["2025-06-18",16442.77,16884.41,16306.88,16306.88,1046200],["2025-06-19",16476.74,17360.03,15899.2,16680.58,1489700],["2025-06-20",16374.82,17190.17,16340.85,16340.85,607900],["2025-06-23",16374.82,16646.6,15967.15,16137.01,984100],["2025-06-24",16137.01,16272.9,15967.15,15967.15,1313200],["2025-06-25",16170.99,16442.77,15967.15,16001.12,600200],["2025-06-26",16103.04,16306.88,15933.18,16306.88,609400],["2025-06-27",16510.71,16782.49,16238.93,16272.9,1193000],["2025-06-30",16306.88,16510.71,16306.88,16374.82,463100],["2025-07-01",16476.74,16680.58,16103.04,16272.9,863700],["2025-07-02",16544.68,16544.68,16272.9,16476.74,588400],["2025-07-03",16510.71,16986.33,16170.99,16442.77,1512700],["2025-07-04",16612.63,17394.0,16408.79,16850.44,2163900],["2025-07-07",16884.41,17427.97,16646.6,16748.52,1092500],["2025-07-08",16748.52,17190.17,16646.6,16748.52,1510700],["2025-07-09",16918.38,16918.38,16578.66,16646.6,1331300],["2025-07-10",16578.66,17054.27,16578.66,16714.55,1016400],["2025-07-11",16816.47,16918.38,16612.63,16646.6,1086200],["2025-07-14",16646.6,17394.0,16646.6,17292.08,2210600],["2025-07-15",17394.0,18005.51,17326.06,17326.06,1807800],["2025-07-16",17326.06,17665.78,17190.17,17326.06,759000],["2025-07-17",17461.95,17801.67,17258.11,17360.03,1320900],["2025-07-18",17394.0,17869.62,17292.08,17563.86,1485300],["2025-07-21",17665.78,18243.32,17563.86,17699.76,1602300],["2025-07-22",17835.65,18922.77,17801.67,18922.77,2959800],["2025-07-23",19907.98,19907.98,19364.42,19670.17,10108600],["2025-07-24",19704.14,20179.76,19160.58,19738.11,3755200],["2025-07-25",19874.01,21097.02,19738.11,20043.87,3802000],["2025-07-28",20383.6,21063.05,20315.65,20893.19,22920626],["2025-07-29",22354.01,22354.01,22150.17,22354.01,4942600],["2025-07-30",23509.08,23916.75,22421.95,23916.75,2526700],["2025-07-31",25581.41,25581.41,25581.41,25581.41,711700],["2025-08-01",27280.04,27280.04,24120.59,24460.31,6519600],["2025-08-04",24426.34,25071.82,23441.13,24664.15,3266500],["2025-08-05",25479.49,25989.08,22965.52,22965.52,4354600],["2025-08-06",23509.08,23882.78,22931.54,23203.33,3286900],["2025-08-07",23848.81,23848.81,22625.79,22863.6,3136600],["2025-08-08",22829.63,23509.08,22320.04,22761.68,3487200],["2025-08-11",22965.52,24324.42,22727.71,24324.42,5035500],["2025-08-12",24460.31,25989.08,24324.42,24901.96,3514000],["2025-08-13",25139.77,25139.77,23203.33,24188.53,4039500],["2025-08-14",24528.26,24528.26,23577.03,23712.92,2626700],["2025-08-15",24086.61,25071.82,23644.97,24528.26,4636400],["2025-08-18",25717.3,26226.89,25377.58,26226.89,2412500],["2025-08-19",28061.42,28061.42,27449.91,28061.42,4336000],["2025-08-20",27857.58,27857.58,26124.97,26124.97,8544400],["2025-08-21",26023.06,26158.95,24460.31,24460.31,4011100],["2025-08-22",23780.86,24222.51,22761.68,22761.68,5231900],["2025-08-25",23237.3,23305.24,21436.75,21708.53,2388600],["2025-08-26",22082.23,22286.06,21606.61,22286.06,3838900],["2025-08-27",22965.52,23305.24,22286.06,22693.74,2243700],["2025-08-28",22489.9,22965.52,22218.12,22218.12,1438500],["2025-08-29",22218.12,22523.87,21742.5,22286.06,2821900],["2025-09-03",22286.06,22965.52,22286.06,22829.63,1850000],["2025-09-04",23101.41,23441.13,22761.68,22897.57,2062000],["2025-09-05",23237.3,23441.13,22116.2,22116.2,2992300],["2025-09-08",21810.45,21946.34,20587.43,20587.43,3529200],["2025-09-09",20791.27,20791.27,19704.14,20621.4,1970000],["2025-09-10",20791.27,21029.08,20043.87,20247.7,1529300],["2025-09-11",20519.49,20519.49,18888.8,20349.62,2367900],["2025-09-12",20383.6,21130.99,20349.62,20791.27,1750200],["2025-09-15",20791.27,21742.5,20791.27,21708.53,2276300],["2025-09-16",21946.34,21946.34,21334.83,21470.72,1640200],["2025-09-17",21470.72,21674.56,20791.27,20791.27,1437900],["2025-09-18",20859.21,21029.08,20655.38,20995.1,1022800],["2025-09-19",21334.83,21470.72,21029.08,21029.08,897400],["2025-09-22",20927.16,21063.05,20213.73,20383.6,961000],["2025-09-23",20247.7,20655.38,20247.7,20383.6,510400],["2025-09-24",20383.6,20621.4,20111.81,20519.49,694600],["2025-09-25",20995.1,21742.5,20689.35,21402.77,1793200],["2025-09-26",21334.83,21402.77,21063.05,21063.05,926100],["2025-09-29",20655.38,21097.02,20451.54,20587.43,663500],["2025-09-30",20451.54,20825.24,19738.11,20825.24,1385800],["2025-10-01",20553.46,20961.13,20179.76,20655.38,783200],["2025-10-02",20519.49,21402.77,20519.49,20689.35,1115900],["2025-10-03",20519.49,21334.83,20519.49,20893.19,1416800],["2025-10-06",21232.91,21742.5,20927.16,21742.5,1219700],["2025-10-07",21912.36,21912.36,21198.94,21198.94,1285300],["2025-10-08",21436.75,21606.61,21063.05,21300.86,923200],["2025-10-09",21368.8,22761.68,21368.8,22761.68,4288000],["2025-10-10",23067.44,23373.19,22693.74,22761.68,2001600],["2025-10-13",22421.95,22625.79,22184.15,22625.79,1965100],["2025-10-14",23101.41,23611.0,22421.95,22557.85,2862900],["2025-10-15",22591.82,23373.19,22557.85,23033.46,2284500],["2025-10-16",23101.41,23780.86,22965.52,23237.3,1670900],["2025-10-17",23305.24,23407.16,22421.95,22421.95,2140100],["2025-10-20",22116.2,22625.79,20859.21,20859.21,2893000],["2025-10-21",21198.94,21198.94,19500.31,20859.21,2882200],["2025-10-22",20859.21,21063.05,20179.76,20791.27,686300],["2025-10-23",20995.1,21572.64,20791.27,21063.05,861600],["2025-10-24",21063.05,21504.69,20723.32,20893.19,6745400],["2025-10-27",21606.61,21606.61,20315.65,20315.65,505000],["2025-10-28",20315.65,20961.13,19975.92,20961.13,1043200],["2025-10-29",21198.94,21606.61,21130.99,21164.97,1018700],["2025-10-30",21436.75,21538.67,20859.21,20995.1,606300],["2025-10-31",21198.94,21266.88,20587.43,20587.43,867500],["2025-11-03",20587.43,20757.29,19975.92,19975.92,1076600],["2025-11-04",19636.2,20655.38,19024.69,20519.49,1802000],["2025-11-05",20553.46,21029.08,20111.81,20859.21,1589300],["2025-11-06",21029.08,21878.39,20859.21,21063.05,1404100],["2025-11-07",20961.13,21402.77,20451.54,20451.54,1190300],["2025-11-10",21878.39,21878.39,21878.39,21878.39,1824500],["2025-11-11",23033.46,23067.44,22048.26,22116.2,2980400],["2025-11-12",22150.17,22252.09,21742.5,22082.23,1340700],["2025-11-13",22184.15,22761.68,22184.15,22218.12,1489000],["2025-11-14",22150.17,22421.95,22014.28,22252.09,761700],["2025-11-17",22286.06,23305.24,22286.06,22557.85,1457300],["2025-11-18",22591.82,22727.71,22184.15,22218.12,801900],["2025-11-19",22455.93,22829.63,22150.17,22354.01,1311500],["2025-11-20",22421.95,22421.95,22048.26,22082.23,470000],["2025-11-21",21878.39,22082.23,21436.75,21470.72,1928900],["2025-11-24",21402.77,21606.61,20723.32,20961.13,819100],["2025-11-25",20927.16,21470.72,20791.27,21198.94,699700],["2025-11-26",21097.02,22421.95,21097.02,22252.09,1166400],["2025-11-27",22421.95,23101.41,22150.17,22320.04,1068100],["2025-11-28",22252.09,22557.85,21878.39,21878.39,708000],["2025-12-01",22082.23,22286.06,21776.47,21878.39,595900],["2025-12-02",22184.15,23373.19,21946.34,23373.19,2995600],["2025-12-03",23780.86,24596.2,23441.13,24392.37,3570000],["2025-12-04",24392.37,24426.34,23475.11,23577.03,2203500],["2025-12-05",23644.97,24392.37,23271.27,23984.7,1794800],["2025-12-08",24052.64,25003.88,23916.75,24324.42,2695000],["2025-12-09",24188.53,24256.48,23237.3,23780.86,2283600],["2025-12-10",23611.0,24290.45,23271.27,23814.83,901100],["2025-12-11",23814.83,24426.34,22150.17,22150.17,4208700],["2025-12-12",22150.17,22252.09,20621.4,20621.4,2559200],["2025-12-15",19975.92,21130.99,19975.92,20281.68,1043100],["2025-12-16",20383.6,20791.27,20247.7,20247.7,1350000],["2025-12-17",20519.49,21640.58,19568.25,21300.86,5838600],["2025-12-18",21300.86,21334.83,20927.16,21334.83,484100],["2025-12-19",21436.75,21640.58,20927.16,21063.05,577600],["2025-12-22",21266.88,21470.72,21063.05,21334.83,667900],["2025-12-23",21538.67,21572.64,20757.29,20961.13,1121400],["2025-12-24",21063.05,21538.67,20791.27,21130.99,664100],["2025-12-25",21130.99,22591.82,21130.99,22591.82,2156500],["2025-12-26",22625.79,23780.86,22082.23,22965.52,2451900],["2025-12-29",22965.52,23848.81,22557.85,23407.16,1470300],["2025-12-30",23644.97,23644.97,23033.46,23101.41,812600],["2025-12-31",23339.22,24086.61,23169.35,23712.92,1949900],["2026-01-05",23644.97,24426.34,23101.41,23441.13,2107000],["2026-01-06",23780.86,24018.67,23203.33,23475.11,1166100],["2026-01-07",23780.86,23780.86,21878.39,22829.63,2279500],["2026-01-08",23271.27,23916.75,22795.65,23033.46,1880300],["2026-01-09",23033.46,23577.03,22897.57,22965.52,781000],["2026-01-12",22758.62,22931.03,22137.93,22206.9,2173200],["2026-01-13",22413.79,23758.62,22344.83,23758.62,2751200],["2026-01-14",24344.83,25413.79,24137.93,25172.41,4813000],["2026-01-15",25172.41,25206.9,23931.03,24517.24,1978200],["2026-01-16",25103.45,25965.52,24482.76,24827.59,3043700],["2026-01-19",24827.59,25137.93,24137.93,24517.24,1138000],["2026-01-20",24793.1,25655.17,24620.69,24758.62,2956300],["2026-01-21",24344.83,24620.69,23827.59,24482.76,1939900],["2026-01-22",24793.1,25137.93,24137.93,24517.24,1804900],["2026-01-23",24482.76,24482.76,22827.59,22896.55,12427600],["2026-01-26",22827.59,23172.41,21310.34,21310.34,3387100],["2026-01-27",21034.48,22000.0,20724.14,21620.69,2219500],["2026-01-28",21551.72,22241.38,21413.79,21724.14,1367800],["2026-01-29",21724.14,22413.79,21551.72,22068.97,1216900],["2026-01-30",22172.41,22896.55,21931.03,22068.97,2098700],["2026-02-02",22068.97,23586.21,21724.14,23586.21,2885900],["2026-02-03",24137.93,25206.9,23551.72,25206.9,6523000],["2026-02-04",25551.72,26275.86,25310.34,25482.76,3859700],["2026-02-05",25517.24,25517.24,23724.14,23724.14,3235100],["2026-02-06",22758.62,23724.14,22137.93,22275.86,3027400],["2026-02-09",22344.83,22896.55,22344.83,22620.69,894700],["2026-02-10",22655.17,23103.45,22068.97,22137.93,2240700],["2026-02-11",22551.72,23103.45,22379.31,22965.52,1034400],["2026-02-12",23034.48,23827.59,23034.48,23517.24,1234600],["2026-02-13",23586.21,24137.93,23310.34,23827.59,1257300],["2026-02-23",23931.03,25482.76,23931.03,25379.31,4124900],["2026-02-24",24896.55,26482.76,24896.55,25241.38,3773500],["2026-02-25",25172.41,25689.66,24827.59,24862.07,1570200],["2026-02-26",24827.59,26586.21,24827.59,26586.21,4133600],["2026-02-27",27655.17,28413.79,26586.21,28413.79,2801900],["2026-03-02",29310.34,30379.31,27931.03,28689.66,4431700],["2026-03-03",28931.03,29344.83,27586.21,28689.66,3231900],["2026-03-04",28137.93,28965.52,26689.66,27000.0,4094300],["2026-03-05",27896.55,28517.24,27206.9,27241.38,1780900],["2026-03-06",26689.66,27310.34,26517.24,26551.72,1820400],["2026-03-09",24724.14,25517.24,24724.14,24724.14,959700],["2026-03-10",24275.86,25068.97,23068.97,23448.28,2703600],["2026-03-11",23310.34,25068.97,23310.34,25068.97,750000],["2026-03-12",25172.41,26793.1,25172.41,26241.38,1909600],["2026-03-13",27172.41,27172.41,25448.28,26206.9,1548000],["2026-03-16",26275.86,27586.21,26172.41,26827.59,1139800],["2026-03-17",26896.55,28275.86,26896.55,27586.21,1178800],["2026-03-18",28034.48,29517.24,27758.62,29517.24,3421600],["2026-03-19",29482.76,31551.72,28896.55,31551.72,2327600],["2026-03-20",32068.97,33448.28,29344.83,29344.83,6676900],["2026-03-23",29517.24,29965.52,27310.34,27310.34,2957300],["2026-03-24",27620.69,29206.9,27310.34,29206.9,5912300],["2026-03-25",30068.97,31241.38,29655.17,31241.38,1347500],["2026-03-26",31827.59,32896.55,30413.79,32517.24,751400],["2026-03-27",32758.62,33137.93,31448.28,32068.97,830900],["2026-03-30",31068.97,33448.28,30758.62,32689.66,736100],["2026-03-31",32827.59,34965.52,32827.59,34965.52,2848441],["2026-04-01",35862.07,36689.66,34482.76,35379.31,1045300],["2026-04-02",35379.31,35517.24,33034.48,33448.28,1196700],["2026-04-03",33379.31,34965.52,32965.52,34206.9,617000],["2026-04-06",34206.9,35517.24,33103.45,33103.45,970200],["2026-04-07",33172.41,34034.48,31172.41,31965.52,1077400],["2026-04-08",33724.14,34172.41,32413.79,34172.41,1286400],["2026-04-09",34689.66,35103.45,34137.93,34172.41,471900],["2026-04-10",34551.72,34620.69,33241.38,33448.28,1054400],["2026-04-13",32965.52,33448.28,32413.79,33103.45,615500],["2026-04-14",33206.9,34827.59,33206.9,33448.28,1671400],["2026-04-15",33793.1,33827.59,32620.69,33103.45,359800],["2026-04-16",33103.45,33172.41,31862.07,32448.28,949400],["2026-04-17",32137.93,34000.0,32137.93,33103.45,456800],["2026-04-20",33206.9,33413.79,32413.79,32551.72,476700],["2026-04-21",32586.21,32965.52,32068.97,32344.83,2435900],["2026-04-22",32413.79,32448.28,31379.31,32413.79,657400],["2026-04-23",32413.79,32827.59,31034.48,32241.38,721200],["2026-04-24",32413.79,32517.24,31793.1,32206.9,447600],["2026-04-28",31724.14,33310.34,31724.14,32413.79,431100],["2026-04-29",32482.76,33034.48,32000.0,32275.86,431000],["2026-05-04",32137.93,33241.38,31931.03,31931.03,696500],["2026-05-05",32000.0,32000.0,31379.31,31724.14,558900],["2026-05-06",31758.62,32275.86,31517.24,31827.59,530800],["2026-05-07",32379.31,34034.48,32241.38,33793.1,2784100],["2026-05-08",34137.93,34689.66,33448.28,33862.07,2240000],["2026-05-11",34137.93,34620.69,32965.52,32965.52,6494800],["2026-05-12",32620.69,33172.41,31724.14,32965.52,1445900],["2026-05-13",33241.38,33551.72,32206.9,32413.79,1023800],["2026-05-14",32862.07,32862.07,32034.48,32413.79,846700],["2026-05-15",32413.79,32827.59,32068.97,32413.79,275800],["2026-05-18",31931.03,32724.14,31931.03,32068.97,1732600],["2026-05-19",32137.93,32413.79,31827.59,32068.97,450200],["2026-05-20",31931.03,33310.34,31448.28,32896.55,1365900],["2026-05-21",32896.55,34827.59,32517.24,33620.69,3771900],["2026-05-22",33655.17,34310.34,33068.97,33310.34,2268900],["2026-05-25",33275.86,34068.97,33241.38,33517.24,821700],["2026-05-26",33517.24,35862.07,33448.28,35862.07,3225500],["2026-05-27",35862.07,35862.07,34137.93,34482.76,1090000],["2026-05-28",34241.38,34827.59,33310.34,33689.66,3625200],["2026-05-29",33689.66,34344.83,32758.62,33896.55,1296823],["2026-06-01",34000.0,34482.76,33896.55,34206.9,483400],["2026-06-02",34206.9,34758.62,33275.86,33655.17,620900],["2026-06-03",33448.28,34482.76,31724.14,34448.28,2465800],["2026-06-04",34379.31,34689.66,34241.38,34620.69,10157700],["2026-06-05",35172.41,35172.41,34310.34,34379.31,351200],["2026-06-08",33482.76,34275.86,33103.45,33517.24,2118700],["2026-06-09",33517.24,34068.97,33068.97,34068.97,741200],["2026-06-10",34000.0,34620.69,33793.1,34068.97,1254900],["2026-06-11",33689.66,34137.93,33586.21,33793.1,196600],["2026-06-12",33862.07,34034.48,33448.28,33724.14,879100],["2026-06-15",33793.1,34413.79,33655.17,34206.9,413100],["2026-06-16",34413.79,36551.72,34103.45,36275.86,2816300],["2026-06-17",35931.03,38758.62,35931.03,38758.62,2143400],["2026-06-18",38758.62,39931.03,37241.38,37793.1,722000],["2026-06-19",37724.14,39448.28,36896.55,38275.86,1078300],["2026-06-22",38275.86,38965.52,37586.21,37931.03,305900],["2026-06-23",37931.03,40344.83,35310.34,35310.34,2225400],["2026-06-24",33931.03,36000.0,33724.14,35862.07,978300],["2026-06-25",36206.9,36206.9,34827.59,35103.45,503600],["2026-06-26",35103.45,36896.55,34827.59,36482.76,673600],["2026-06-29",36551.72,37586.21,36206.9,37586.21,653600],["2026-06-30",38206.9,38620.69,37172.41,38482.76,843500],["2026-07-01",38482.76,39310.34,37241.38,38620.69,515000],["2026-07-02",38758.62,38827.59,37931.03,38275.86,3795500],["2026-07-03",38275.86,38275.86,37103.45,37172.41,428400],["2026-07-06",37103.45,37724.14,34620.69,36413.79,726800],["2026-07-07",36413.79,36896.55,36068.97,36689.66,784700],["2026-07-08",36551.72,37241.38,36275.86,36689.66,743600],["2026-07-09",37950.0,38800.0,37350.0,37700.0,2847000],["2026-07-10",37700.0,38200.0,36750.0,37300.0,235200],["2026-07-13",37400.0,37400.0,35400.0,36800.0,1204200],["2026-07-14",36800.0,38000.0,35800.0,37900.0,353400],["2026-07-15",37900.0,37900.0,36900.0,37400.0,522700],["2026-07-16",37350.0,37500.0,35950.0,37500.0,346100],["2026-07-17",37500.0,37650.0,36950.0,37400.0,398100],["2026-07-20",37050.0,37200.0,35450.0,35600.0,961500],["2026-07-21",35600.0,36100.0,34600.0,35000.0,371400],["2026-07-22",35100.0,35300.0,33000.0,34800.0,6998100],["2026-07-23",34100.0,36000.0,34100.0,36000.0,300600],["2026-07-24",34550.0,36650.0,34550.0,35750.0,278400],["2026-07-27",35700.0,35850.0,35000.0,35500.0,276000],["2026-07-28",34300.0,35700.0,34300.0,35500.0,1033100],["2026-07-29",35750.0,37500.0,35000.0,37200.0,5893760],["2026-07-30",37250.0,38250.0,37100.0,38000.0,1594400],["2026-07-31",38250.0,38250.0,37400.0,38000.0,267500],["2026-08-03",38000.0,38200.0,37450.0,38000.0,180500],["2026-08-04",38000.0,40650.0,37750.0,40000.0,1177200],["2026-08-05",40000.0,40850.0,39900.0,40000.0,556000],["2026-08-06",40000.0,40300.0,37200.0,38900.0,554400],["2026-08-07",38800.0,39300.0,38700.0,38900.0,921000],["2026-08-10",39200.0,39800.0,38900.0,39250.0,223800],["2026-08-11",39000.0,40050.0,39000.0,39900.0,311700],["2026-08-12",39750.0,41900.0,39300.0,40350.0,4579690],["2026-08-13",39900.0,40350.0,39300.0,39600.0,2264300],["2026-08-14",39600.0,39600.0,38850.0,39300.0,391800],["2026-08-17",38700.0,39550.0,38500.0,39000.0,2695756],["2026-08-18",39500.0,39500.0,38000.0,38200.0,564800],["2026-08-19",38000.0,38800.0,38000.0,38400.0,1578900],["2026-08-20",38400.0,39000.0,38400.0,38800.0,1829475],["2026-08-21",38600.0,39550.0,38600.0,39300.0,333300],["2026-08-24",39450.0,39950.0,39300.0,39500.0,242200],["2026-08-25",39500.0,39800.0,38900.0,39150.0,254400],["2026-08-26",38850.0,39500.0,38850.0,39300.0,193500],["2026-08-27",39000.0,39400.0,38850.0,39300.0,190600],["2026-08-28",39300.0,39350.0,38850.0,38900.0,485900],["2026-09-03",38100.0,38850.0,37400.0,37900.0,421200],["2026-09-04",37900.0,38200.0,37800.0,37900.0,1989200],["2026-09-07",37500.0,37900.0,36500.0,37000.0,507200],["2026-09-08",36500.0,38000.0,36500.0,37650.0,170400],["2026-09-09",38100.0,38100.0,37650.0,37950.0,589100],["2026-09-10",38400.0,38900.0,38000.0,38550.0,280000],["2026-09-11",38800.0,39000.0,38300.0,38300.0,299800],["2026-09-14",38100.0,38300.0,35650.0,36900.0,2336075],["2026-09-15",36900.0,37900.0,36000.0,37900.0,4656000],["2026-09-16",37500.0,38500.0,37500.0,38400.0,3436700],["2026-09-17",38400.0,38850.0,38150.0,38650.0,555700],["2026-09-18",38500.0,39300.0,38500.0,38900.0,231400],["2026-09-21",39100.0,39250.0,38000.0,38800.0,196000],["2026-09-22",38800.0,41500.0,38700.0,41500.0,1647800],["2026-09-23",43850.0,44400.0,42400.0,44400.0,1950000],["2026-09-24",45000.0,47000.0,44700.0,45000.0,9178000],["2026-09-25",45850.0,48150.0,45300.0,48000.0,1752500],["2026-09-28",49900.0,51000.0,49800.0,51000.0,882500],["2026-09-29",51200.0,54000.0,47450.0,54000.0,1736700],["2026-09-30",54000.0,57000.0,52900.0,56900.0,1046900],["2026-10-01",56900.0,57400.0,53000.0,53000.0,540500],["2026-10-02",49300.0,52200.0,49300.0,49800.0,942200]]}