{"sym":"PHR","index":false,"bars":[["2009-08-18",4291.82,4291.82,4291.82,4291.82,19600],["2009-08-19",4500.45,4500.45,4500.45,4500.45,31300],["2009-08-20",4719.01,4719.01,4669.34,4719.01,699200],["2009-08-21",4947.51,4947.51,4947.51,4947.51,231000],["2009-08-24",5116.41,5116.41,4947.51,4967.38,469480],["2009-08-25",5017.06,5017.06,4868.04,4868.04,186820],["2009-08-26",4669.34,4868.04,4669.34,4719.01,126590],["2009-08-27",4768.69,4768.69,4669.34,4719.01,124780],["2009-08-28",4768.69,4768.69,4719.01,4768.69,140420],["2009-08-31",4907.77,4907.77,4798.49,4818.36,77770],["2009-09-01",4768.69,4868.04,4719.01,4768.69,124440],["2009-09-03",4728.95,4768.69,4530.25,4530.25,649880],["2009-09-04",4540.19,4699.14,4520.32,4520.32,105070],["2009-09-07",4301.75,4321.62,4301.75,4321.62,236120],["2009-09-08",4470.65,4480.58,4321.62,4480.58,112520],["2009-09-09",4480.58,4500.45,4470.65,4470.65,107280],["2009-09-10",4470.65,4470.65,4430.91,4470.65,69030],["2009-09-11",4470.65,4480.58,4420.97,4470.65,133070],["2009-09-14",4689.21,4689.21,4669.34,4689.21,515860],["2009-09-15",4848.17,4848.17,4619.67,4629.6,117530],["2009-09-16",4619.67,4619.67,4520.32,4589.86,109320],["2009-09-17",4599.8,4599.8,4470.65,4500.45,229040],["2009-09-18",4569.99,4719.01,4540.19,4719.01,503280],["2009-09-21",4758.75,4758.75,4689.21,4689.21,378600],["2009-09-22",4589.86,4639.54,4589.86,4599.8,166160],["2009-09-23",4579.93,4619.67,4520.32,4530.25,196330],["2009-09-24",4470.65,4530.25,4440.84,4440.84,99270],["2009-09-25",4599.8,4599.8,4420.97,4500.45,150140],["2009-09-28",4500.45,4500.45,4371.3,4490.51,201630],["2009-09-29",4520.32,4520.32,4371.3,4430.91,160010],["2009-09-30",4470.65,4470.65,4321.62,4381.23,157730],["2009-10-01",4331.56,4361.36,4232.21,4252.08,174420],["2009-10-02",4103.06,4172.6,4043.45,4063.32,187480],["2009-10-05",4172.6,4262.02,3973.91,4073.25,102110],["2009-10-06",4222.28,4222.28,4073.25,4083.19,98880],["2009-10-07",4083.19,4271.95,4083.19,4271.95,258170],["2009-10-08",4271.95,4271.95,4172.6,4271.95,168070],["2009-10-09",4352.93,4484.54,4322.57,4484.54,266370],["2009-10-12",4555.4,4606.01,4403.55,4555.4,135870],["2009-10-13",4555.4,4555.4,4352.93,4373.18,138200],["2009-10-14",4352.93,4525.03,4352.93,4525.03,289070],["2009-10-15",4747.74,4747.74,4555.4,4747.74,995010],["2009-10-16",4980.57,4980.57,4909.71,4980.57,1431660],["2009-10-19",4879.34,5010.94,4879.34,4909.71,367690],["2009-10-20",4909.71,4950.2,4869.21,4909.71,414490],["2009-10-21",5000.81,5000.81,4909.71,4919.83,572310],["2009-10-22",4909.71,4909.71,4818.6,4889.46,540420],["2009-10-23",5061.55,5061.55,4737.61,4737.61,798180],["2009-10-26",4757.86,4778.11,4646.5,4656.63,202180],["2009-10-27",4474.41,4575.64,4454.17,4474.41,369910],["2009-10-28",4474.41,4555.4,4454.17,4454.17,275760],["2009-10-29",4302.32,4302.32,4231.46,4251.7,340140],["2009-10-30",4433.92,4433.92,4271.95,4403.55,192330],["2009-11-02",4190.97,4201.09,4190.97,4190.97,567570],["2009-11-03",4099.86,4150.47,3988.5,3988.5,239060],["2009-11-04",3846.78,4049.24,3816.41,3846.78,238010],["2009-11-05",4008.75,4039.12,3897.4,4039.12,160000],["2009-11-06",4231.46,4231.46,4201.09,4231.46,181280],["2009-11-09",4231.46,4231.46,4029.0,4029.0,194650],["2009-11-10",3998.63,4029.0,3897.4,4029.0,289580],["2009-11-11",4029.0,4211.21,4029.0,4120.1,123810],["2009-11-12",4251.7,4302.32,4201.09,4201.09,146830],["2009-11-13",4099.86,4211.21,4099.86,4211.21,131000],["2009-11-16",4241.58,4241.58,4059.36,4059.36,127240],["2009-11-17",4261.83,4261.83,4261.83,4261.83,315960],["2009-11-18",4403.55,4403.55,4150.47,4403.55,349140],["2009-11-19",4454.17,4454.17,4363.06,4413.67,234310],["2009-11-20",4302.32,4413.67,4261.83,4261.83,175920],["2009-11-23",4251.7,4292.2,4089.73,4089.73,137420],["2009-11-24",4089.73,4150.47,4059.36,4130.23,206090],["2009-11-25",4130.23,4130.23,3927.76,3927.76,398270],["2009-11-26",3735.43,3735.43,3735.43,3735.43,141670],["2009-11-27",3553.21,3917.64,3553.21,3917.64,241780],["2009-11-30",3917.64,3988.5,3846.78,3937.89,155680],["2009-12-01",4029.0,4049.24,3937.89,3937.89,82180],["2009-12-02",3867.03,3937.89,3796.16,3796.16,129400],["2009-12-03",3796.16,3816.41,3613.95,3796.16,118610],["2009-12-04",3796.16,3846.78,3745.55,3775.92,60880],["2009-12-07",3725.3,3775.92,3715.18,3765.79,97290],["2009-12-08",3745.55,3745.55,3644.32,3654.44,77470],["2009-12-09",3644.32,3644.32,3472.22,3482.35,141190],["2009-12-10",3613.95,3613.95,3381.12,3391.24,103240],["2009-12-11",3391.24,3391.24,3229.27,3229.27,196890],["2009-12-14",3229.27,3381.12,3229.27,3340.62,107220],["2009-12-15",3340.62,3411.49,3290.01,3391.24,67770],["2009-12-16",3340.62,3340.62,3229.27,3229.27,116630],["2009-12-17",3279.89,3279.89,3097.67,3107.79,127650],["2009-12-18",3239.39,3259.64,3158.41,3259.64,102230],["2009-12-21",3421.61,3421.61,3340.62,3421.61,50850],["2009-12-22",3532.96,3583.58,3441.86,3492.47,102620],["2009-12-23",3472.22,3522.84,3472.22,3492.47,70970],["2009-12-24",3472.22,3624.07,3391.24,3593.7,89590],["2009-12-25",3644.32,3765.79,3644.32,3765.79,118240],["2009-12-28",3765.79,3846.78,3664.56,3765.79,89300],["2009-12-29",3765.79,3775.92,3593.7,3705.06,134230],["2009-12-30",3705.06,3877.15,3644.32,3877.15,297670],["2009-12-31",3998.63,4029.0,3948.01,3958.13,258670],["2010-01-04",4049.24,4150.47,4049.24,4150.47,144370],["2010-01-05",4342.81,4352.93,4150.47,4150.47,122260],["2010-01-06",4150.47,4190.97,4049.24,4150.47,202590],["2010-01-07",4150.47,4201.09,4099.86,4109.98,83610],["2010-01-08",4201.09,4201.09,3948.01,3948.01,128200],["2010-01-11",3948.01,4029.0,3877.15,4029.0,56780],["2010-01-12",3948.01,4049.24,3846.78,3948.01,75660],["2010-01-13",3867.03,3998.63,3816.41,3877.15,141410],["2010-01-14",3948.01,3958.13,3877.15,3937.89,154620],["2010-01-15",3877.15,4049.24,3877.15,3948.01,102360],["2010-01-18",3907.52,3907.52,3846.78,3897.4,63360],["2010-01-19",3998.63,3998.63,3867.03,3948.01,191550],["2010-01-20",3907.52,3948.01,3877.15,3887.27,59490],["2010-01-21",3887.27,3887.27,3745.55,3796.16,77260],["2010-01-22",3644.32,3745.55,3644.32,3654.44,63920],["2010-01-25",3745.55,3745.55,3664.56,3694.93,26550],["2010-01-26",3816.41,3867.03,3786.04,3846.78,111310],["2010-01-27",3846.78,3846.78,3725.3,3796.16,68230],["2010-01-28",3674.69,3694.93,3674.69,3694.93,37700],["2010-01-29",3694.93,3745.55,3644.32,3694.93,38730],["2010-02-01",3664.56,3684.81,3664.56,3684.81,31520],["2010-02-02",3684.81,3745.55,3624.07,3624.07,71430],["2010-02-03",3624.07,3735.43,3624.07,3735.43,33540],["2010-02-04",3745.55,3816.41,3725.3,3816.41,28520],["2010-02-05",3705.06,3796.16,3694.93,3694.93,30030],["2010-02-08",3603.83,3735.43,3603.83,3725.3,12960],["2010-02-09",3725.3,3725.3,3634.19,3644.32,42550],["2010-02-10",3786.04,3786.04,3654.44,3786.04,25140],["2010-02-11",3786.04,3786.04,3786.04,3786.04,19130],["2010-02-12",3846.78,3856.9,3796.16,3826.53,26550],["2010-02-22",3846.78,3877.15,3826.53,3856.9,15160],["2010-02-23",3796.16,3836.66,3725.3,3725.3,34220],["2010-02-24",3705.06,3745.55,3644.32,3725.3,51800],["2010-02-25",3745.55,3846.78,3694.93,3694.93,46500],["2010-02-26",3694.93,3715.18,3664.56,3715.18,59180],["2010-03-01",3826.53,3826.53,3694.93,3745.55,106260],["2010-03-02",3745.55,3786.04,3705.06,3745.55,115380],["2010-03-03",3765.79,3796.16,3745.55,3796.16,150350],["2010-03-04",3846.78,3897.4,3806.29,3846.78,143640],["2010-03-05",3867.03,4039.12,3846.78,4039.12,400850],["2010-03-08",4150.47,4231.46,4099.86,4231.46,601600],["2010-03-09",4231.46,4383.3,4150.47,4302.32,325410],["2010-03-10",4241.58,4302.32,4241.58,4251.7,379130],["2010-03-11",4251.7,4282.07,4180.84,4180.84,321560],["2010-03-12",4211.21,4271.95,4170.72,4271.95,297020],["2010-03-15",4352.93,4352.93,4261.83,4271.95,243590],["2010-03-16",4251.7,4251.7,4069.49,4069.49,215930],["2010-03-17",4079.61,4150.47,4049.24,4049.24,116920],["2010-03-18",4150.47,4150.47,3998.63,4150.47,111880],["2010-03-19",4201.09,4201.09,4099.86,4099.86,77450],["2010-03-22",4099.86,4099.86,3998.63,3998.63,95870],["2010-03-23",3948.01,3988.5,3897.4,3897.4,205090],["2010-03-24",3948.01,3958.13,3897.4,3917.64,187180],["2010-03-25",3877.15,3917.64,3856.9,3867.03,104170],["2010-03-26",3877.15,3877.15,3836.66,3846.78,141120],["2010-03-29",3846.78,3897.4,3826.53,3846.78,58550],["2010-03-30",3846.78,3998.63,3846.78,3948.01,94340],["2010-03-31",3948.01,3978.38,3897.4,3948.01,44180],["2010-04-01",3887.27,3968.26,3887.27,3948.01,110480],["2010-04-02",3978.38,3998.63,3907.52,3948.01,78490],["2010-04-05",4018.87,4130.23,3958.13,4099.86,168200],["2010-04-06",4282.07,4282.07,4201.09,4211.21,538530],["2010-04-07",4241.58,4413.67,4201.09,4413.67,1644030],["2010-04-08",4538.59,4580.23,4465.72,4496.95,557830],["2010-04-09",4455.31,4465.72,4372.03,4372.03,349600],["2010-04-12",4351.22,4351.22,4351.22,4351.22,265270],["2010-04-13",4351.22,4351.22,4278.35,4288.76,325820],["2010-04-14",4236.71,4319.99,4236.71,4278.35,206000],["2010-04-15",4372.03,4465.72,4319.99,4465.72,304970],["2010-04-16",4476.13,4507.36,4424.08,4424.08,357320],["2010-04-19",4372.03,4403.26,4330.4,4372.03,278600],["2010-04-20",4330.4,4372.03,4330.4,4330.4,180730],["2010-04-21",4372.03,4372.03,4319.99,4340.81,303600],["2010-04-22",4340.81,4496.95,4340.81,4372.03,319200],["2010-04-26",4372.03,4424.08,4351.22,4372.03,187390],["2010-04-27",4372.03,4403.26,4340.81,4361.63,191770],["2010-04-28",4372.03,4372.03,4330.4,4330.4,225210],["2010-04-29",4528.18,4528.18,4392.85,4455.31,453540],["2010-05-04",4476.13,4476.13,4434.49,4455.31,199110],["2010-05-05",4372.03,4455.31,4372.03,4424.08,171380],["2010-05-06",4424.08,4455.31,4392.85,4424.08,212980],["2010-05-07",4372.03,4382.44,4309.58,4372.03,523670],["2010-05-10",4299.17,4299.17,4236.71,4247.12,197740],["2010-05-11",4340.81,4340.81,4226.3,4247.12,200130],["2010-05-12",4163.84,4247.12,4080.57,4122.2,184430],["2010-05-13",4122.2,4288.76,4122.2,4132.61,84330],["2010-05-14",4247.12,4247.12,4132.61,4132.61,52220],["2010-05-17",4059.75,4111.79,4007.7,4018.11,93480],["2010-05-18",3934.83,4018.11,3903.6,4007.7,131080],["2010-05-19",3924.42,3986.88,3903.6,3903.6,147580],["2010-05-20",3726.64,3955.65,3726.64,3945.24,154720],["2010-05-21",3799.51,3830.74,3757.87,3757.87,246980],["2010-05-24",3757.87,3914.01,3695.41,3841.14,74690],["2010-05-25",3851.55,3893.19,3768.28,3768.28,70050],["2010-05-26",3768.28,3882.78,3768.28,3882.78,105580],["2010-05-27",3851.55,3986.88,3851.55,3986.88,23360],["2010-05-28",4143.02,4143.02,4038.93,4070.16,285660],["2010-05-31",4070.16,4070.16,3955.65,4007.7,68780],["2010-06-01",3976.47,4018.11,3976.47,3997.29,93160],["2010-06-02",3997.29,4049.34,3997.29,4007.7,69560],["2010-06-03",4059.75,4059.75,4028.52,4028.52,74610],["2010-06-04",4059.75,4059.75,4007.7,4007.7,55580],["2010-06-07",3851.55,3924.42,3851.55,3882.78,184380],["2010-06-08",3997.29,3997.29,3872.37,3893.19,43780],["2010-06-09",3903.6,3914.01,3861.96,3861.96,43000],["2010-06-10",3893.19,3945.24,3893.19,3914.01,34120],["2010-06-11",3997.29,3997.29,3934.83,3966.06,151370],["2010-06-14",4038.93,4038.93,3966.06,3966.06,40900],["2010-06-15",3966.06,3966.06,3934.83,3934.83,17350],["2010-06-16",3955.65,3997.29,3934.83,3955.65,94330],["2010-06-17",3945.24,3976.47,3945.24,3966.06,149050],["2010-06-18",3966.06,3966.06,3966.06,3966.06,15660],["2010-06-21",3955.65,3976.47,3955.65,3966.06,57880],["2010-06-22",3966.06,4007.7,3955.65,3976.47,164540],["2010-06-23",3976.47,3976.47,3934.83,3955.65,66390],["2010-06-24",3966.06,3966.06,3945.24,3955.65,77100],["2010-06-25",3861.96,3976.47,3861.96,3955.65,96980],["2010-06-28",4007.7,4007.7,3955.65,3955.65,59750],["2010-06-29",3976.47,3986.88,3955.65,3955.65,95810],["2010-06-30",3851.55,3997.29,3851.55,3997.29,88650],["2010-07-01",3997.29,3997.29,3955.65,3955.65,23740],["2010-07-02",3955.65,3976.47,3955.65,3966.06,64990],["2010-07-05",4007.7,4059.75,4007.7,4049.34,48980],["2010-07-06",4007.7,4049.34,4007.7,4049.34,84430],["2010-07-07",4111.79,4111.79,3997.29,4007.7,15950],["2010-07-08",4007.7,4038.93,3986.88,3986.88,32480],["2010-07-09",3966.06,3986.88,3955.65,3976.47,34570],["2010-07-12",3976.47,3986.88,3966.06,3986.88,36220],["2010-07-13",4059.75,4059.75,3997.29,4038.93,21010],["2010-07-14",4122.2,4143.02,4059.75,4059.75,106100],["2010-07-15",4111.79,4132.61,4090.98,4111.79,112870],["2010-07-16",4132.61,4143.02,4090.98,4090.98,116390],["2010-07-19",4059.75,4090.98,4059.75,4059.75,37190],["2010-07-20",4122.2,4163.84,4111.79,4163.84,238080],["2010-07-21",4215.89,4372.03,4215.89,4330.4,382430],["2010-07-22",4330.4,4340.81,4132.61,4163.84,78820],["2010-07-23",4163.84,4215.89,4163.84,4163.84,38220],["2010-07-26",4205.48,4247.12,4122.2,4163.84,19870],["2010-07-27",4195.07,4195.07,4101.39,4101.39,54460],["2010-07-28",4049.34,4101.39,3997.29,3997.29,56500],["2010-07-29",3997.29,4007.7,3986.88,3997.29,100910],["2010-07-30",3997.29,4101.39,3997.29,4018.11,29310],["2010-08-02",4018.11,4018.11,3997.29,4007.7,16050],["2010-08-03",4007.7,4205.48,4007.7,4184.66,257840],["2010-08-04",4184.66,4184.66,4059.75,4090.98,31860],["2010-08-05",4111.79,4111.79,4090.98,4111.79,43110],["2010-08-06",4163.84,4174.25,4111.79,4111.79,135980],["2010-08-09",4163.84,4163.84,4028.52,4028.52,75900],["2010-08-10",4028.52,4059.75,3914.01,4007.7,98710],["2010-08-11",4153.43,4153.43,4007.7,4059.75,23680],["2010-08-12",4059.75,4059.75,3903.6,3903.6,101280],["2010-08-13",3882.78,4007.7,3882.78,3997.29,64760],["2010-08-16",4122.2,4143.02,4059.75,4143.02,106800],["2010-08-17",4007.7,4143.02,3997.29,4038.93,69300],["2010-08-18",4049.34,4059.75,4007.7,4007.7,66960],["2010-08-19",4038.93,4059.75,4007.7,4049.34,57250],["2010-08-20",4059.75,4059.75,3924.42,3924.42,94610],["2010-08-23",4049.34,4049.34,3903.6,3934.83,52770],["2010-08-24",3945.24,3945.24,3830.74,3830.74,149710],["2010-08-25",3809.92,3809.92,3643.36,3643.36,127380],["2010-08-26",3789.1,3789.1,3622.54,3664.18,79320],["2010-08-27",3591.31,3726.64,3591.31,3695.41,17660],["2010-08-30",3799.51,3872.37,3799.51,3872.37,61460],["2010-08-31",3851.55,3997.29,3851.55,3997.29,71990],["2010-09-01",3997.29,3997.29,3914.01,3955.65,49990],["2010-09-06",3955.65,4018.11,3955.65,3976.47,114100],["2010-09-07",3997.29,3997.29,3861.96,3955.65,50870],["2010-09-08",3903.6,3945.24,3861.96,3882.78,78150],["2010-09-09",3882.78,3966.06,3882.78,3955.65,120320],["2010-09-10",4007.7,4080.57,3955.65,3966.06,427290],["2010-09-13",4111.79,4111.79,3914.01,4007.7,53720],["2010-09-14",4059.75,4059.75,3955.65,4007.7,49840],["2010-09-15",4007.7,4049.34,3945.24,3945.24,78050],["2010-09-16",3997.29,3997.29,3934.83,3955.65,46520],["2010-09-17",3955.65,4028.52,3955.65,4007.7,72590],["2010-09-20",4059.75,4059.75,3955.65,4007.7,23100],["2010-09-21",3955.65,3966.06,3945.24,3955.65,59050],["2010-09-22",3955.65,3955.65,3934.83,3934.83,45430],["2010-09-23",3934.83,3934.83,3861.96,3872.37,56410],["2010-09-24",3924.42,3924.42,3851.55,3872.37,153860],["2010-09-27",3872.37,3903.6,3851.55,3882.78,64140],["2010-09-28",3955.65,3955.65,3882.78,3903.6,75770],["2010-09-29",3945.24,3945.24,3872.37,3882.78,46050],["2010-09-30",3830.74,3903.6,3830.74,3903.6,55200],["2010-10-01",3903.6,3914.01,3861.96,3861.96,46900],["2010-10-04",3861.96,3872.37,3820.33,3820.33,82180],["2010-10-05",3841.14,3841.14,3820.33,3841.14,34950],["2010-10-06",3851.55,3903.6,3851.55,3903.6,40260],["2010-10-07",3903.6,3903.6,3851.55,3872.37,57030],["2010-10-08",3903.6,3903.6,3830.74,3851.55,25170],["2010-10-11",3768.28,3861.96,3768.28,3851.55,14120],["2010-10-12",3830.74,3851.55,3799.51,3799.51,51300],["2010-10-13",3789.1,3830.74,3789.1,3820.33,69280],["2010-10-14",3841.14,3851.55,3820.33,3851.55,86540],["2010-10-15",3861.96,3997.29,3861.96,3986.88,221920],["2010-10-18",3986.88,3997.29,3955.65,3997.29,117630],["2010-10-19",3997.29,3997.29,3882.78,3903.6,58020],["2010-10-20",3851.55,3893.19,3799.51,3841.14,106730],["2010-10-21",3851.55,3893.19,3851.55,3851.55,38590],["2010-10-22",3851.55,3903.6,3851.55,3893.19,97250],["2010-10-25",3893.19,3893.19,3861.96,3893.19,11850],["2010-10-26",3872.37,3966.06,3872.37,3934.83,48350],["2010-10-27",3903.6,3945.24,3893.19,3893.19,42660],["2010-10-28",4000.15,4000.15,3957.37,3957.37,46490],["2010-10-29",3978.76,3978.76,3935.98,3968.06,35470],["2010-11-01",3957.37,3978.76,3935.98,3935.98,13830],["2010-11-02",3935.98,3946.67,3914.58,3925.28,30030],["2010-11-03",3903.89,3935.98,3903.89,3935.98,72310],["2010-11-04",3935.98,3968.06,3935.98,3968.06,48320],["2010-11-05",4042.93,4042.93,3978.76,4032.24,84820],["2010-11-08",4032.24,4128.5,4032.24,4128.5,370110],["2010-11-09",3968.06,4064.32,3968.06,4032.24,54580],["2010-11-10",4064.32,4064.32,4021.54,4064.32,38730],["2010-11-11",4064.32,4064.32,4010.84,4010.84,68600],["2010-11-12",3968.06,3978.76,3893.19,3978.76,159760],["2010-11-15",3903.89,3978.76,3903.89,3935.98,41520],["2010-11-16",3957.37,3957.37,3893.19,3925.28,29780],["2010-11-17",3871.8,4000.15,3871.8,3914.58,23560],["2010-11-18",3893.19,3957.37,3893.19,3925.28,44220],["2010-11-19",3957.37,3957.37,3903.89,3925.28,62220],["2010-11-22",3914.58,3914.58,3796.93,3903.89,93030],["2010-11-23",3914.58,3935.98,3903.89,3925.28,72290],["2010-11-24",3903.89,3935.98,3903.89,3925.28,30090],["2010-11-25",3957.37,3957.37,3850.41,3957.37,77640],["2010-11-26",3957.37,3957.37,3925.28,3925.28,75100],["2010-11-29",3925.28,3925.28,3871.8,3925.28,37320],["2010-11-30",4000.15,4032.24,3968.06,3978.76,45120],["2010-12-01",4010.84,4010.84,3935.98,3935.98,28570],["2010-12-02",3957.37,4053.63,3925.28,4053.63,108480],["2010-12-03",4107.1,4107.1,4053.63,4075.02,141750],["2010-12-06",4117.8,4117.8,4064.32,4107.1,189290],["2010-12-07",4107.1,4107.1,4010.84,4021.54,208380],["2010-12-08",4064.32,4064.32,3946.67,3957.37,69740],["2010-12-09",3957.37,4053.63,3957.37,4053.63,64540],["2010-12-10",4064.32,4085.71,4042.93,4085.71,370220],["2010-12-13",4256.84,4288.93,4246.15,4246.15,367940],["2010-12-14",4278.23,4278.23,4096.41,4214.06,253210],["2010-12-15",4214.06,4235.45,4117.8,4117.8,90970],["2010-12-16",4107.1,4107.1,4000.15,4032.24,50100],["2010-12-17",4053.63,4224.76,4021.54,4224.76,156920],["2010-12-20",4117.8,4203.36,4117.8,4128.5,98410],["2010-12-21",4128.5,4171.28,4064.32,4117.8,208180],["2010-12-22",4117.8,4149.89,4085.71,4085.71,84620],["2010-12-23",4214.06,4214.06,4064.32,4075.02,111410],["2010-12-24",4032.24,4096.41,4032.24,4032.24,112740],["2010-12-27",4032.24,4042.93,4010.84,4042.93,37180],["2010-12-28",4042.93,4085.71,4042.93,4064.32,85740],["2010-12-29",4117.8,4117.8,4010.84,4042.93,107460],["2010-12-30",4042.93,4042.93,4010.84,4032.24,34240],["2010-12-31",4064.32,4171.28,4010.84,4171.28,82390],["2011-01-04",4171.28,4171.28,4053.63,4075.02,89340],["2011-01-05",4107.1,4107.1,4075.02,4075.02,89650],["2011-01-06",4064.32,4085.71,4053.63,4053.63,67870],["2011-01-07",4160.58,4160.58,4042.93,4042.93,37070],["2011-01-10",4021.54,4032.24,3989.45,3989.45,69950],["2011-01-11",3989.45,4000.15,3957.37,3978.76,74230],["2011-01-12",4042.93,4053.63,3978.76,4000.15,58710],["2011-01-13",4000.15,4075.02,4000.15,4053.63,51840],["2011-01-14",4064.32,4075.02,4021.54,4075.02,80670],["2011-01-17",4064.32,4085.71,4064.32,4064.32,15350],["2011-01-18",4064.32,4075.02,4021.54,4032.24,25450],["2011-01-19",4053.63,4053.63,4000.15,4032.24,58890],["2011-01-20",4000.15,4053.63,3957.37,4010.84,118110],["2011-01-21",4000.15,4032.24,4000.15,4021.54,33170],["2011-01-24",4021.54,4021.54,4000.15,4010.84,44390],["2011-01-25",3957.37,4021.54,3957.37,3989.45,30260],["2011-01-26",4010.84,4053.63,4010.84,4053.63,3900],["2011-01-27",4042.93,4042.93,4032.24,4032.24,29760],["2011-01-28",4032.24,4117.8,4021.54,4117.8,60590],["2011-02-08",4117.8,4117.8,4021.54,4021.54,11380],["2011-02-09",4064.32,4064.32,3978.76,3989.45,38900],["2011-02-10",3989.45,4032.24,3989.45,4021.54,24710],["2011-02-11",4010.84,4032.24,4000.15,4032.24,36210],["2011-02-14",4042.93,4053.63,4010.84,4010.84,17650],["2011-02-15",4010.84,4010.84,3989.45,4010.84,20510],["2011-02-16",4010.84,4021.54,4010.84,4021.54,63960],["2011-02-17",4064.32,4064.32,3946.67,3957.37,146620],["2011-02-18",4010.84,4010.84,3903.89,3914.58,88160],["2011-02-21",3764.85,3764.85,3722.06,3722.06,350260],["2011-02-22",3550.93,3850.41,3550.93,3689.98,41720],["2011-02-23",3775.54,3796.93,3743.45,3796.93,128160],["2011-02-24",3796.93,3903.89,3711.37,3882.5,207760],["2011-02-25",3914.58,3957.37,3861.11,3957.37,138230],["2011-02-28",3957.37,3989.45,3946.67,3957.37,121490],["2011-03-01",3957.37,3968.06,3914.58,3957.37,149100],["2011-03-02",3925.28,3925.28,3829.02,3829.02,228420],["2011-03-03",3829.02,3893.19,3829.02,3850.41,62600],["2011-03-04",3903.89,3903.89,3818.32,3850.41,35980],["2011-03-07",3850.41,3903.89,3850.41,3850.41,9180],["2011-03-08",3903.89,3935.98,3893.19,3935.98,118220],["2011-03-09",3829.02,3903.89,3829.02,3903.89,9980],["2011-03-10",3871.8,3989.45,3829.02,3989.45,128440],["2011-03-11",3989.45,4075.02,3989.45,4064.32,226680],["2011-03-14",4064.32,4064.32,3903.89,3903.89,105260],["2011-03-15",3861.11,3914.58,3839.72,3839.72,81770],["2011-03-16",3850.41,3871.8,3818.32,3871.8,101880],["2011-03-17",3839.72,3882.5,3839.72,3882.5,78580],["2011-03-18",3850.41,3903.89,3850.41,3903.89,19960],["2011-03-21",3903.89,3957.37,3893.19,3957.37,119980],["2011-03-22",3935.98,3957.37,3925.28,3957.37,81010],["2011-03-23",3914.58,3935.98,3903.89,3935.98,5190],["2011-03-24",3957.37,4010.84,3957.37,3957.37,28950],["2011-03-25",4013.9,4036.51,3979.98,4013.9,19150],["2011-03-28",4013.9,4013.9,3934.75,3946.06,14440],["2011-03-29",3946.06,3957.37,3912.14,3912.14,129660],["2011-03-30",3900.83,3946.06,3821.69,3821.69,109780],["2011-03-31",3821.69,3855.61,3787.77,3810.38,143920],["2011-04-01",3799.07,3832.99,3787.77,3799.07,55110],["2011-04-04",3799.07,3799.07,3787.77,3787.77,146210],["2011-04-05",3787.77,3889.53,3753.84,3844.3,48630],["2011-04-06",3866.91,3912.14,3844.3,3912.14,45070],["2011-04-07",3946.06,3968.67,3912.14,3946.06,86020],["2011-04-08",3923.45,3957.37,3844.3,3946.06,27900],["2011-04-13",3878.22,3912.14,3866.91,3889.53,14740],["2011-04-14",3889.53,3900.83,3878.22,3900.83,20150],["2011-04-15",3900.83,3912.14,3889.53,3912.14,11150],["2011-04-18",3821.69,3878.22,3799.07,3799.07,20000],["2011-04-19",3731.23,3844.3,3731.23,3821.69,48110],["2011-04-20",3765.15,3844.3,3765.15,3844.3,27540],["2011-04-21",3844.3,3866.91,3787.77,3844.3,68550],["2011-04-22",3787.77,3844.3,3787.77,3844.3,6100],["2011-04-25",3832.99,3866.91,3832.99,3866.91,14960],["2011-04-26",3889.53,3889.53,3844.3,3844.3,21120],["2011-04-27",3844.3,3855.61,3821.69,3844.3,46330],["2011-04-28",3753.84,3821.69,3742.54,3821.69,1220],["2011-04-29",3844.3,3844.3,3844.3,3844.3,33100],["2011-05-04",3799.07,3855.61,3799.07,3855.61,23900],["2011-05-05",3810.38,3855.61,3731.23,3855.61,6650],["2011-05-06",3844.3,3844.3,3821.69,3844.3,60950],["2011-05-09",3855.61,3855.61,3810.38,3810.38,8740],["2011-05-10",3844.3,3844.3,3844.3,3844.3,44870],["2011-05-11",3799.07,3799.07,3799.07,3799.07,51780],["2011-05-12",3855.61,3855.61,3787.77,3787.77,10860],["2011-05-13",3787.77,3799.07,3753.84,3787.77,25550],["2011-05-16",3787.77,3787.77,3708.62,3731.23,124950],["2011-05-17",3731.23,3731.23,3618.16,3618.16,137650],["2011-05-18",3516.4,3606.86,3459.87,3505.1,61260],["2011-05-19",3482.48,3482.48,3448.56,3459.87,31100],["2011-05-20",3448.56,3459.87,3437.26,3459.87,98720],["2011-05-23",3505.1,3516.4,3437.26,3459.87,65180],["2011-05-24",3448.56,3448.56,3392.03,3448.56,27250],["2011-05-25",3414.64,3448.56,3278.96,3278.96,65020],["2011-05-26",3222.43,3392.03,3120.67,3346.8,88140],["2011-05-27",3392.03,3448.56,3358.11,3448.56,67050],["2011-05-30",3482.48,3482.48,3437.26,3437.26,126280],["2011-05-31",3437.26,3482.48,3437.26,3482.48,48560],["2011-06-01",3482.48,3572.94,3482.48,3572.94,55790],["2011-06-02",3708.62,3708.62,3572.94,3674.7,84890],["2011-06-03",3731.23,3731.23,3561.63,3606.86,127750],["2011-06-06",3606.86,3606.86,3561.63,3606.86,56740],["2011-06-07",3663.39,3674.7,3629.47,3674.7,20500],["2011-06-08",3697.31,3697.31,3629.47,3663.39,44150],["2011-06-09",3663.39,3663.39,3640.78,3663.39,84700],["2011-06-10",3663.39,3697.31,3663.39,3674.7,112810],["2011-06-13",3674.7,3674.7,3640.78,3663.39,39770],["2011-06-14",3663.39,3697.31,3663.39,3663.39,92350],["2011-06-15",3640.78,3652.08,3640.78,3652.08,91870],["2011-06-16",3640.78,3663.39,3618.16,3652.08,38060],["2011-06-17",3618.16,3663.39,3618.16,3663.39,15770],["2011-06-20",3663.39,3663.39,3606.86,3618.16,79620],["2011-06-21",3618.16,3618.16,3572.94,3572.94,51810],["2011-06-22",3527.71,3618.16,3527.71,3595.55,1820],["2011-06-23",3595.55,3618.16,3595.55,3595.55,27500],["2011-06-24",3561.63,3606.86,3516.4,3595.55,37140],["2011-06-27",3640.78,3640.78,3572.94,3572.94,22320],["2011-06-28",3572.94,3595.55,3561.63,3584.24,18250],["2011-06-29",3584.24,3584.24,3561.63,3572.94,20760],["2011-06-30",3572.94,3572.94,3505.1,3505.1,39980],["2011-07-01",3550.32,3550.32,3482.48,3527.71,53420],["2011-07-04",3527.71,3527.71,3403.34,3403.34,73720],["2011-07-05",3437.26,3437.26,3437.26,3437.26,5760],["2011-07-06",3505.1,3505.1,3437.26,3471.18,47970],["2011-07-07",3493.79,3493.79,3482.48,3493.79,13340],["2011-07-08",3493.79,3527.71,3493.79,3527.71,11410],["2011-07-11",3493.79,3561.63,3493.79,3527.71,9080],["2011-07-12",3550.32,3550.32,3527.71,3539.02,15100],["2011-07-13",3505.1,3539.02,3505.1,3505.1,60380],["2011-07-14",3505.1,3505.1,3493.79,3505.1,37360],["2011-07-15",3505.1,3505.1,3482.48,3505.1,36750],["2011-07-18",3505.1,3505.1,3471.18,3505.1,30470],["2011-07-19",3482.48,3493.79,3482.48,3493.79,24120],["2011-07-20",3448.56,3505.1,3437.26,3493.79,47310],["2011-07-21",3493.79,3505.1,3459.87,3505.1,25200],["2011-07-22",3505.1,3550.32,3482.48,3550.32,16900],["2011-07-25",3505.1,3505.1,3448.56,3448.56,16450],["2011-07-26",3448.56,3448.56,3437.26,3437.26,31670],["2011-07-27",3437.26,3437.26,3425.95,3425.95,19570],["2011-07-28",3437.26,3437.26,3414.64,3414.64,28450],["2011-07-29",3414.64,3414.64,3392.03,3414.64,17350],["2011-08-01",3414.64,3459.87,3414.64,3448.56,38340],["2011-08-02",3448.56,3448.56,3437.26,3437.26,11700],["2011-08-03",3437.26,3437.26,3392.03,3437.26,29000],["2011-08-04",3414.64,3448.56,3414.64,3448.56,21230],["2011-08-05",3414.64,3471.18,3414.64,3471.18,22400],["2011-08-08",3437.26,3437.26,3437.26,3437.26,14300],["2011-08-09",3392.03,3437.26,3324.19,3392.03,31380],["2011-08-10",3392.03,3425.95,3392.03,3403.34,13360],["2011-08-11",3267.65,3414.64,3267.65,3380.72,19300],["2011-08-12",3369.41,3369.41,3335.49,3369.41,9760],["2011-08-15",3369.41,3392.03,3369.41,3392.03,4000],["2011-08-16",3448.56,3448.56,3392.03,3425.95,10500],["2011-08-17",3448.56,3459.87,3448.56,3459.87,1820],["2011-08-18",3459.87,3482.48,3448.56,3482.48,32530],["2011-08-19",3346.8,3482.48,3346.8,3482.48,6100],["2011-08-22",3471.18,3561.63,3471.18,3561.63,3820],["2011-08-23",3561.63,3561.63,3550.32,3550.32,5500],["2011-08-24",3561.63,3561.63,3493.79,3505.1,7690],["2011-08-25",3505.1,3505.1,3448.56,3448.56,21530],["2011-08-26",3448.56,3482.48,3414.64,3482.48,5140],["2011-08-29",3448.56,3448.56,3392.03,3448.56,46280],["2011-08-30",3572.94,3572.94,3392.03,3493.79,12240],["2011-08-31",3425.95,3539.02,3392.03,3392.03,43310],["2011-09-01",3278.96,3505.1,3278.96,3459.87,22240],["2011-09-05",3392.03,3505.1,3392.03,3459.87,610],["2011-09-06",3459.87,3459.87,3392.03,3425.95,34070],["2011-09-07",3425.95,3459.87,3425.95,3459.87,12470],["2011-09-08",3482.48,3493.79,3459.87,3471.18,66420],["2011-09-09",3471.18,3482.48,3437.26,3482.48,24420],["2011-09-12",3471.18,3471.18,3437.26,3448.56,31060],["2011-09-13",3448.56,3459.87,3414.64,3459.87,40830],["2011-09-14",3448.56,3459.87,3414.64,3425.95,8630],["2011-09-15",3380.72,3425.95,3380.72,3425.95,26650],["2011-09-16",3425.95,3425.95,3392.03,3392.03,47420],["2011-09-19",3369.41,3414.64,3358.11,3414.64,2750],["2011-09-20",3425.95,3425.95,3414.64,3414.64,22800],["2011-09-21",3392.03,3414.64,3392.03,3414.64,12310],["2011-09-22",3392.03,3414.64,3392.03,3414.64,4150],["2011-09-23",3414.64,3414.64,3335.49,3346.8,25070],["2011-09-26",3278.96,3414.64,3278.96,3392.03,14540],["2011-09-27",3392.03,3414.64,3369.41,3369.41,14100],["2011-09-28",3369.41,3392.03,3369.41,3369.41,64590],["2011-09-29",3358.11,3380.72,3335.49,3380.72,14750],["2011-09-30",3358.11,3392.03,3358.11,3392.03,10270],["2011-10-03",3335.49,3369.41,3335.49,3369.41,500],["2011-10-04",3335.49,3358.11,3335.49,3346.8,17560],["2011-10-05",3324.19,3324.19,3324.19,3324.19,500],["2011-10-06",3346.8,3346.8,3290.27,3335.49,46880],["2011-10-07",3335.49,3380.72,3324.19,3324.19,42950],["2011-10-10",3335.49,3335.49,3324.19,3324.19,21050],["2011-10-11",3324.19,3380.72,3324.19,3380.72,8470],["2011-10-12",3335.49,3380.72,3301.57,3301.57,16300],["2011-10-13",3301.57,3324.19,3278.96,3278.96,25900],["2011-10-14",3335.49,3346.8,3278.96,3324.19,27720],["2011-10-17",3346.8,3392.03,3324.19,3392.03,53910],["2011-10-18",3312.88,3380.72,3312.88,3369.41,8310],["2011-10-19",3369.41,3392.03,3335.49,3335.49,15410],["2011-10-20",3324.19,3358.11,3312.88,3335.49,10660],["2011-10-21",3369.41,3392.03,3358.11,3392.03,10750],["2011-10-24",3335.49,3380.72,3335.49,3380.72,5480],["2011-10-25",3335.49,3380.72,3324.19,3324.19,27630],["2011-10-26",3395.68,3455.25,3395.68,3395.68,34610],["2011-10-27",3419.51,3431.42,3228.87,3383.76,21450],["2011-10-28",3383.76,3431.42,3324.19,3383.76,15830],["2011-10-31",3336.1,3383.76,3324.19,3383.76,11130],["2011-11-01",3312.27,3312.27,3252.7,3252.7,29210],["2011-11-02",3228.87,3312.27,3228.87,3288.44,20540],["2011-11-03",3228.87,3276.53,3216.96,3216.96,21460],["2011-11-04",3205.04,3240.79,3193.13,3193.13,16850],["2011-11-07",3205.04,3216.96,3181.21,3205.04,25900],["2011-11-08",3181.21,3181.21,3050.15,3050.15,87250],["2011-11-09",3014.41,3085.89,2978.66,3026.32,10790],["2011-11-10",3073.98,3073.98,3014.41,3014.41,10900],["2011-11-11",3073.98,3157.38,2871.43,2871.43,160560],["2011-11-14",2859.52,2871.43,2835.69,2871.43,31040],["2011-11-15",2871.43,2871.43,2859.52,2871.43,57660],["2011-11-16",2907.18,2907.18,2859.52,2871.43,52910],["2011-11-17",2859.52,2883.35,2847.6,2883.35,13920],["2011-11-18",2883.35,2883.35,2835.69,2835.69,73980],["2011-11-21",2859.52,2859.52,2704.63,2776.11,80860],["2011-11-22",2740.37,2752.28,2668.88,2728.46,19250],["2011-11-23",2788.03,2788.03,2752.28,2776.11,51900],["2011-11-24",2752.28,2764.2,2716.54,2716.54,21270],["2011-11-25",2740.37,2776.11,2740.37,2776.11,10070],["2011-11-28",2799.94,2799.94,2776.11,2788.03,27370],["2011-11-29",2716.54,2716.54,2716.54,2716.54,5010],["2011-11-30",2728.46,2799.94,2728.46,2799.94,87720],["2011-12-01",2799.94,2799.94,2740.37,2799.94,23330],["2011-12-02",2799.94,2799.94,2740.37,2740.37,16360],["2011-12-05",2740.37,2859.52,2740.37,2847.6,69960],["2011-12-06",2907.18,2907.18,2823.77,2883.35,30900],["2011-12-07",2859.52,2859.52,2859.52,2859.52,8020],["2011-12-08",2859.52,2859.52,2859.52,2859.52,9600],["2011-12-09",2859.52,2919.09,2835.69,2919.09,29790],["2011-12-12",2859.52,2966.75,2835.69,2966.75,37690],["2011-12-13",2954.83,2954.83,2859.52,2859.52,18900],["2011-12-14",2847.6,2978.66,2847.6,2966.75,274200],["2011-12-15",2966.75,2966.75,2859.52,2931.0,6430],["2011-12-16",2895.26,3073.98,2895.26,3073.98,227360],["2011-12-19",2978.66,3216.96,2978.66,3216.96,78290],["2011-12-20",3216.96,3216.96,3097.81,3097.81,5890],["2011-12-21",3085.89,3252.7,3085.89,3252.7,75060],["2011-12-22",3145.47,3145.47,3097.81,3097.81,8740],["2011-12-23",3097.81,3157.38,3097.81,3157.38,350],["2011-12-26",3097.81,3312.27,3097.81,3312.27,119890],["2011-12-27",3193.13,3288.44,3193.13,3288.44,5470],["2011-12-28",3288.44,3443.33,3288.44,3443.33,68280],["2011-12-29",3336.1,3348.02,3276.53,3276.53,14860],["2011-12-30",3216.96,3216.96,3121.64,3121.64,20190],["2012-01-03",3216.96,3216.96,3050.15,3050.15,3650],["2012-01-04",3014.41,3193.13,3014.41,3193.13,15160],["2012-01-05",3193.13,3193.13,3038.24,3097.81,23150],["2012-01-06",3157.38,3252.7,3097.81,3252.7,42560],["2012-01-09",3157.38,3157.38,3097.81,3097.81,30430],["2012-01-10",2990.58,3097.81,2990.58,3050.15,27940],["2012-01-11",3050.15,3181.21,3026.32,3181.21,31110],["2012-01-12",3181.21,3193.13,3073.98,3181.21,6430],["2012-01-13",3193.13,3312.27,3193.13,3312.27,35510],["2012-01-16",3395.68,3395.68,3300.36,3300.36,7170],["2012-01-17",3240.79,3240.79,3216.96,3216.96,6460],["2012-01-18",3193.13,3288.44,3157.38,3288.44,9950],["2012-01-19",3288.44,3324.19,3288.44,3324.19,4110],["2012-01-20",3324.19,3324.19,3169.3,3300.36,15510],["2012-01-30",3312.27,3455.25,3312.27,3455.25,49940],["2012-01-31",3502.91,3502.91,3419.51,3490.99,26000],["2012-02-01",3502.91,3502.91,3431.42,3502.91,21800],["2012-02-02",3502.91,3514.82,3455.25,3514.82,7200],["2012-02-03",3574.4,3574.4,3467.16,3467.16,5280],["2012-02-06",3419.51,3467.16,3300.36,3300.36,11970],["2012-02-07",3300.36,3336.1,3288.44,3288.44,40240],["2012-02-08",3407.59,3419.51,3395.68,3407.59,34360],["2012-02-09",3407.59,3407.59,3336.1,3336.1,8900],["2012-02-10",3288.44,3348.02,3288.44,3336.1,17260],["2012-02-13",3324.19,3324.19,3276.53,3276.53,7290],["2012-02-14",3402.55,3402.55,3389.95,3402.55,5850],["2012-02-15",3339.54,3339.54,3339.54,3339.54,5330],["2012-02-16",3339.54,3339.54,3339.54,3339.54,0],["2012-02-17",3389.95,3389.95,3389.95,3389.95,1570],["2012-02-20",3402.55,3452.96,3402.55,3440.36,48400],["2012-02-21",3415.15,3452.96,3415.15,3452.96,14030],["2012-02-22",3452.96,3465.56,3402.55,3465.56,24300],["2012-02-23",3465.56,3515.97,3465.56,3503.37,17920],["2012-02-24",3503.37,3515.97,3490.76,3515.97,12440],["2012-02-27",3515.97,3553.77,3503.37,3553.77,29090],["2012-02-28",3528.57,3566.38,3402.55,3402.55,21640],["2012-02-29",3402.55,3427.75,3389.95,3402.55,40330],["2012-03-01",3427.75,3427.75,3389.95,3389.95,49510],["2012-03-02",3402.55,3440.36,3389.95,3440.36,21000],["2012-03-05",3440.36,3604.18,3440.36,3604.18,261330],["2012-03-06",3780.61,3780.61,3528.57,3528.57,57060],["2012-03-07",3478.16,3566.38,3478.16,3553.77,11370],["2012-03-08",3553.77,3566.38,3465.56,3465.56,21970],["2012-03-09",3440.36,3515.97,3402.55,3515.97,113150],["2012-03-12",3515.97,3515.97,3415.15,3415.15,23540],["2012-03-13",3427.75,3452.96,3415.15,3415.15,22700],["2012-03-14",3427.75,3427.75,3402.55,3415.15,12640],["2012-03-15",3402.55,3490.76,3377.35,3465.56,28140],["2012-03-16",3528.57,3528.57,3452.96,3478.16,14150],["2012-03-19",3402.55,3465.56,3402.55,3402.55,68330],["2012-03-20",3440.36,3465.56,3415.15,3465.56,20080],["2012-03-21",3465.56,3503.37,3452.96,3465.56,40470],["2012-03-22",3465.56,3465.56,3402.55,3402.55,69940],["2012-03-23",3402.55,3465.56,3377.35,3377.35,171720],["2012-03-26",3377.35,3427.75,3377.35,3402.55,63190],["2012-03-27",3465.56,3465.56,3339.54,3364.74,65680],["2012-03-28",3326.94,3377.35,3326.94,3364.74,39810],["2012-03-29",3352.14,3352.14,3276.53,3276.53,108280],["2012-03-30",3276.53,3289.13,3213.52,3213.52,43480],["2012-04-03",3276.53,3301.73,3238.72,3276.53,7190],["2012-04-04",3326.94,3326.94,3213.52,3213.52,29940],["2012-04-05",3213.52,3263.93,3200.92,3226.12,60660],["2012-04-06",3314.34,3377.35,3301.73,3377.35,53500],["2012-04-09",3503.37,3528.57,3465.56,3528.57,86150],["2012-04-10",3528.57,3528.57,3465.56,3465.56,84600],["2012-04-11",3515.97,3541.17,3478.16,3541.17,91340],["2012-04-12",3541.17,3654.59,3528.57,3616.78,197810],["2012-04-13",3629.39,3717.6,3591.58,3641.99,111490],["2012-04-16",3641.99,3717.6,3591.58,3717.6,148700],["2012-04-17",3755.41,3768.01,3717.6,3730.2,78430],["2012-04-18",3768.01,3768.01,3654.59,3654.59,56590],["2012-04-19",3604.18,3831.02,3528.57,3528.57,331550],["2012-04-20",3553.77,3705.0,3553.77,3705.0,173490],["2012-04-23",3717.6,3831.02,3717.6,3742.8,131410],["2012-04-24",3780.61,3818.42,3679.79,3818.42,78430],["2012-04-25",3793.21,4007.45,3793.21,4007.45,304090],["2012-04-26",4196.48,4196.48,4158.67,4196.48,519260],["2012-04-27",4297.29,4398.11,4196.48,4398.11,390080],["2012-05-02",4574.54,4612.35,4410.71,4587.14,360770],["2012-05-03",4587.14,4587.14,4360.3,4423.31,400820],["2012-05-04",4461.12,4637.55,4448.52,4637.55,841900],["2012-05-07",4864.39,4864.39,4788.77,4864.39,912500],["2012-05-08",5040.81,5103.82,4864.39,4914.79,500490],["2012-05-09",4902.19,4902.19,4675.36,4788.77,435120],["2012-05-10",4788.77,4801.38,4549.33,4587.14,955960],["2012-05-11",4574.54,4624.95,4435.92,4473.72,357490],["2012-05-14",4423.31,4473.72,4259.49,4259.49,490780],["2012-05-15",4183.88,4284.69,4083.06,4083.06,309230],["2012-05-16",4083.06,4158.67,3931.84,4007.45,200910],["2012-05-17",3944.44,4133.47,3944.44,3994.85,108360],["2012-05-18",3969.64,3969.64,3805.81,3831.02,354060],["2012-05-21",3831.02,4020.05,3831.02,4020.05,167560],["2012-05-22",4108.26,4209.08,3994.85,4158.67,429380],["2012-05-23",4095.66,4108.26,3957.04,3957.04,224980],["2012-05-24",3919.23,3957.04,3768.01,3818.42,264480],["2012-05-25",3957.04,4007.45,3931.84,4007.45,206640],["2012-05-28",4146.07,4158.67,3906.63,4020.05,219280],["2012-05-29",4020.05,4020.05,3868.82,3994.85,186290],["2012-05-30",3957.04,4133.47,3957.04,3994.85,182810],["2012-05-31",3994.85,3994.85,3831.02,3856.22,180190],["2012-06-01",3856.22,3919.23,3818.42,3831.02,73630],["2012-06-04",3831.02,3831.02,3641.99,3641.99,313880],["2012-06-05",3679.79,3730.2,3641.99,3730.2,158160],["2012-06-06",3705.0,3881.43,3705.0,3881.43,179740],["2012-06-07",3969.64,4070.46,3906.63,4070.46,300390],["2012-06-08",4133.47,4234.28,4070.46,4070.46,314330],["2012-06-11",3994.85,4146.07,3994.85,4070.46,83920],["2012-06-12",4070.46,4070.46,3906.63,3906.63,190270],["2012-06-13",3994.85,3994.85,3805.81,3969.64,110430],["2012-06-14",3906.63,3906.63,3818.42,3843.62,89800],["2012-06-15",3843.62,4032.65,3831.02,3982.24,161140],["2012-06-18",4070.46,4083.06,3969.64,3982.24,88370],["2012-06-19",3982.24,3982.24,3894.03,3919.23,37630],["2012-06-20",3931.84,3982.24,3906.63,3957.04,50110],["2012-06-21",3919.23,3969.64,3906.63,3969.64,57880],["2012-06-22",3881.43,3931.84,3856.22,3906.63,106500],["2012-06-25",3894.03,3919.23,3755.41,3755.41,108430],["2012-06-26",3793.21,3793.21,3629.39,3629.39,146200],["2012-06-27",3667.19,3805.81,3629.39,3654.59,153050],["2012-06-28",3654.59,3692.4,3604.18,3692.4,25750],["2012-06-29",3742.8,3805.81,3679.79,3793.21,61410],["2012-07-02",3793.21,3793.21,3692.4,3692.4,34300],["2012-07-03",3730.2,3805.81,3604.18,3641.99,61730],["2012-07-04",3705.0,3717.6,3604.18,3616.78,28020],["2012-07-05",3641.99,3730.2,3616.78,3717.6,95130],["2012-07-06",3755.41,3831.02,3717.6,3730.2,70490],["2012-07-09",3780.61,3780.61,3604.18,3616.78,92440],["2012-07-10",3641.99,3654.59,3591.58,3591.58,88330],["2012-07-11",3654.59,3679.79,3629.39,3629.39,70150],["2012-07-12",3679.79,3679.79,3629.39,3667.19,25840],["2012-07-13",3667.19,3843.62,3667.19,3793.21,129080],["2012-07-16",3730.2,3793.21,3717.6,3742.8,62070],["2012-07-17",3780.61,3793.21,3755.41,3780.61,42570],["2012-07-18",3780.61,3831.02,3742.8,3768.01,36150],["2012-07-19",3780.61,3856.22,3742.8,3856.22,157560],["2012-07-20",3906.63,4020.05,3881.43,3894.03,358620],["2012-07-23",3843.62,3944.44,3843.62,3881.43,117390],["2012-07-24",3868.82,3868.82,3768.01,3780.61,99690],["2012-07-25",3780.61,3793.21,3730.2,3768.01,67910],["2012-07-26",3768.01,3780.61,3717.6,3730.2,84750],["2012-07-27",3730.2,3755.41,3654.59,3679.79,146890],["2012-07-30",3667.19,3692.4,3616.78,3679.79,78800],["2012-07-31",3692.4,3856.22,3692.4,3755.41,109910],["2012-08-01",3692.4,3717.6,3654.59,3692.4,76380],["2012-08-02",3705.0,3730.2,3679.79,3679.79,29750],["2012-08-03",3692.4,3705.0,3679.79,3705.0,25840],["2012-08-06",3717.6,3831.02,3705.0,3793.21,59050],["2012-08-07",3793.21,3793.21,3730.2,3755.41,38390],["2012-08-08",3768.01,3768.01,3730.2,3755.41,32190],["2012-08-09",3831.02,3831.02,3780.61,3793.21,41320],["2012-08-10",3768.01,3780.61,3742.8,3742.8,50040],["2012-08-13",3742.8,3768.01,3717.6,3717.6,38800],["2012-08-14",3742.8,3780.61,3705.0,3705.0,53120],["2012-08-15",3742.8,3742.8,3692.4,3705.0,38920],["2012-08-16",3717.6,3717.6,3679.79,3705.0,33460],["2012-08-17",3717.6,3742.8,3692.4,3705.0,49870],["2012-08-20",3717.6,3742.8,3692.4,3692.4,134950],["2012-08-21",3705.0,3705.0,3515.97,3515.97,238400],["2012-08-22",3402.55,3515.97,3377.35,3427.75,118670],["2012-08-23",3339.54,3352.14,3263.93,3263.93,174590],["2012-08-24",3150.51,3402.55,3150.51,3326.94,116280],["2012-08-27",3326.94,3326.94,3163.11,3163.11,223710],["2012-08-28",3289.13,3289.13,3150.51,3238.72,67100],["2012-08-29",3238.72,3377.35,3238.72,3377.35,34640],["2012-08-30",3377.35,3389.95,3339.54,3364.74,77350],["2012-08-31",3364.74,3364.74,3314.34,3339.54,41150],["2012-09-04",3339.54,3440.36,3326.94,3440.36,67220],["2012-09-05",3402.55,3427.75,3326.94,3415.15,32400],["2012-09-06",3452.96,3452.96,3364.74,3440.36,88740],["2012-09-07",3440.36,3528.57,3427.75,3528.57,119170],["2012-09-10",3402.55,3440.36,3377.35,3402.55,86640],["2012-09-11",3402.55,3427.75,3402.55,3427.75,29930],["2012-09-12",3427.75,3478.16,3427.75,3440.36,42870],["2012-09-13",3440.36,3440.36,3427.75,3440.36,13390],["2012-09-14",3465.56,3478.16,3440.36,3440.36,13920],["2012-09-17",3427.75,3452.96,3427.75,3452.96,16590],["2012-09-18",3452.96,3465.56,3339.54,3339.54,31700],["2012-09-19",3339.54,3377.35,3339.54,3339.54,41880],["2012-09-20",3339.54,3339.54,3301.73,3314.34,89890],["2012-09-21",3339.54,3427.75,3339.54,3402.55,34060],["2012-09-24",3352.14,3402.55,3352.14,3402.55,24010],["2012-09-25",3402.55,3402.55,3364.74,3364.74,20700],["2012-09-26",3427.75,3427.75,3364.74,3364.74,15460],["2012-09-27",3440.36,3440.36,3377.35,3377.35,53560],["2012-09-28",3377.35,3415.15,3364.74,3402.55,42500],["2012-10-01",3402.55,3402.55,3364.74,3402.55,24540],["2012-10-02",3402.55,3402.55,3364.74,3377.35,13740],["2012-10-03",3427.75,3515.97,3402.55,3515.97,71810],["2012-10-04",3515.97,3515.97,3415.15,3415.15,55120],["2012-10-05",3515.97,3515.97,3440.36,3452.96,32760],["2012-10-08",3503.37,3553.77,3478.16,3541.17,58730],["2012-10-09",3578.98,3578.98,3528.57,3541.17,64940],["2012-10-10",3541.17,3566.38,3528.57,3566.38,38170],["2012-10-11",3641.99,3692.4,3566.38,3566.38,43470],["2012-10-12",3553.77,3654.59,3553.77,3591.58,69590],["2012-10-15",3604.18,3604.18,3503.37,3503.37,42510],["2012-10-16",3503.37,3566.38,3503.37,3566.38,3520],["2012-10-17",3591.58,3692.4,3566.38,3641.99,185510],["2012-10-18",3654.59,3692.4,3654.59,3692.4,92140],["2012-10-19",3692.4,3717.6,3616.78,3679.79,122170],["2012-10-22",3629.39,3667.19,3616.78,3629.39,61660],["2012-10-23",3654.59,3654.59,3604.18,3604.18,15310],["2012-10-24",3641.99,3641.99,3578.98,3578.98,32070],["2012-10-25",3578.98,3578.98,3528.57,3541.17,43010],["2012-10-26",3541.17,3641.99,3528.57,3541.17,22690],["2012-10-29",3541.17,3629.39,3541.17,3629.39,17920],["2012-10-30",3566.38,3591.58,3566.38,3566.38,35790],["2012-10-31",3566.38,3717.6,3566.38,3578.98,81600],["2012-11-01",3692.4,3692.4,3578.98,3591.58,2840],["2012-11-02",3440.36,3566.38,3440.36,3465.56,35080],["2012-11-05",3465.56,3566.38,3465.56,3465.56,14080],["2012-11-06",3490.76,3528.57,3478.16,3528.57,10310],["2012-11-07",3528.57,3604.18,3528.57,3604.18,28530],["2012-11-08",3604.18,3604.18,3553.77,3566.38,3620],["2012-11-09",3578.98,3629.39,3528.57,3528.57,38930],["2012-11-12",3528.57,3578.98,3528.57,3566.38,10750],["2012-11-13",3539.76,3659.53,3513.15,3579.68,21300],["2012-11-14",3579.68,3619.61,3579.68,3592.99,46880],["2012-11-15",3592.99,3632.91,3566.38,3632.91,1520],["2012-11-16",3632.91,3632.91,3539.76,3579.68,37760],["2012-11-19",3592.99,3592.99,3526.45,3592.99,48800],["2012-11-20",3592.99,3592.99,3566.38,3592.99,64390],["2012-11-21",3566.38,3592.99,3566.38,3566.38,43530],["2012-11-22",3592.99,3592.99,3579.68,3579.68,73210],["2012-11-23",3592.99,3619.61,3592.99,3592.99,50580],["2012-11-26",3646.22,3646.22,3579.68,3579.68,48780],["2012-11-27",3579.68,3592.99,3579.68,3592.99,6900],["2012-11-28",3579.68,3592.99,3579.68,3592.99,18350],["2012-11-29",3592.99,3592.99,3579.68,3579.68,47100],["2012-11-30",3592.99,3606.3,3592.99,3592.99,26970],["2012-12-03",3579.68,3579.68,3566.38,3566.38,34140],["2012-12-04",3592.99,3592.99,3566.38,3566.38,5720],["2012-12-05",3646.22,3726.06,3592.99,3699.45,62740],["2012-12-06",3646.22,3672.84,3632.91,3672.84,10820],["2012-12-07",3699.45,3699.45,3592.99,3632.91,22890],["2012-12-10",3659.53,3659.53,3619.61,3646.22,48500],["2012-12-11",3632.91,3672.84,3632.91,3672.84,31520],["2012-12-12",3672.84,3712.76,3672.84,3712.76,54050],["2012-12-13",3726.06,3739.37,3686.14,3726.06,53760],["2012-12-14",3739.37,3752.68,3726.06,3739.37,28920],["2012-12-17",3739.37,3752.68,3739.37,3752.68,49580],["2012-12-18",3752.68,3752.68,3726.06,3752.68,59680],["2012-12-19",3752.68,3859.14,3752.68,3859.14,77210],["2012-12-20",3859.14,3859.14,3765.99,3832.52,3680],["2012-12-21",3832.52,3832.52,3765.99,3765.99,26000],["2012-12-24",3765.99,3792.6,3765.99,3792.6,2010],["2012-12-25",3792.6,3792.6,3765.99,3779.29,25850],["2012-12-26",3765.99,3819.22,3765.99,3819.22,6550],["2012-12-27",3819.22,3885.75,3819.22,3819.22,53440],["2012-12-28",3845.83,3845.83,3739.37,3739.37,12490],["2013-01-02",3765.99,3819.22,3765.99,3805.91,4600],["2013-01-03",3739.37,3765.99,3739.37,3739.37,7730],["2013-01-04",3739.37,3805.91,3739.37,3805.91,14600],["2013-01-07",3832.52,3859.14,3819.22,3859.14,38940],["2013-01-08",3992.21,4045.44,3938.98,4005.52,142610],["2013-01-09",4098.67,4098.67,3938.98,3938.98,82040],["2013-01-10",3938.98,4111.98,3872.45,4111.98,65620],["2013-01-11",4138.59,4138.59,3992.21,4005.52,406750],["2013-01-14",4005.52,4045.44,3992.21,4045.44,14360],["2013-01-15",4111.98,4111.98,4018.83,4045.44,98480],["2013-01-16",4032.13,4151.9,3978.9,4111.98,165730],["2013-01-17",4125.29,4125.29,4032.13,4058.75,56550],["2013-01-18",4058.75,4058.75,3992.21,4032.13,55990],["2013-01-21",4032.13,4032.13,3899.06,3952.29,41540],["2013-01-22",3952.29,3952.29,3832.52,3859.14,52100],["2013-01-23",3859.14,3912.37,3832.52,3859.14,74690],["2013-01-24",4005.52,4005.52,3872.45,3978.9,58800],["2013-01-25",4018.83,4018.83,3925.68,3992.21,16630],["2013-01-28",4058.75,4072.06,4018.83,4032.13,155350],["2013-01-29",4045.44,4045.44,4018.83,4018.83,90940],["2013-01-30",4045.44,4125.29,4005.52,4058.75,86650],["2013-01-31",4032.13,4072.06,4005.52,4058.75,19620],["2013-02-01",4058.75,4072.06,4032.13,4058.75,59550],["2013-02-04",4032.13,4072.06,4032.13,4032.13,46800],["2013-02-05",4032.13,4058.75,4032.13,4058.75,105060],["2013-02-06",4058.75,4205.13,4058.75,4191.82,196220],["2013-02-07",4191.82,4191.82,4111.98,4111.98,53580],["2013-02-08",4111.98,4258.36,4111.98,4191.82,48450],["2013-02-18",4125.29,4191.82,4111.98,4165.21,33440],["2013-02-19",4125.29,4138.59,4045.44,4072.06,122700],["2013-02-20",4098.67,4098.67,4018.83,4018.83,50930],["2013-02-21",4018.83,4191.82,3952.29,3952.29,112950],["2013-02-22",3952.29,4005.52,3872.45,3992.21,63460],["2013-02-25",3992.21,3992.21,3859.14,3978.9,8830],["2013-02-26",3952.29,3978.9,3899.06,3899.06,124950],["2013-02-27",3885.75,3925.68,3872.45,3925.68,42780],["2013-02-28",3925.68,3938.98,3912.37,3925.68,23900],["2013-03-01",3925.68,3952.29,3885.75,3885.75,30340],["2013-03-04",3925.68,3965.6,3859.14,3872.45,118620],["2013-03-05",3859.14,3859.14,3819.22,3832.52,45370],["2013-03-06",3819.22,3885.75,3819.22,3819.22,57330],["2013-03-07",3845.83,3899.06,3832.52,3845.83,3017770],["2013-03-08",3859.14,3925.68,3859.14,3859.14,129300],["2013-03-11",3925.68,3925.68,3845.83,3912.37,6880],["2013-03-12",3938.98,3992.21,3925.68,3978.9,63060],["2013-03-13",3965.6,4045.44,3965.6,3978.9,50220],["2013-03-14",3952.29,3992.21,3845.83,3965.6,14660],["2013-03-15",3978.9,4032.13,3965.6,3992.21,66340],["2013-03-18",3992.21,4018.83,3965.6,3992.21,58630],["2013-03-19",3992.21,4032.13,3992.21,4018.83,31970],["2013-03-20",3992.21,4072.06,3992.21,4072.06,1039990],["2013-03-21",4098.67,4178.52,4098.67,4151.9,90200],["2013-03-22",4191.82,4284.97,4178.52,4205.13,562930],["2013-03-25",4271.67,4271.67,4125.29,4125.29,88680],["2013-03-26",4205.13,4231.74,4178.52,4178.52,107150],["2013-03-27",4205.13,4205.13,4165.21,4178.52,81620],["2013-03-28",4178.52,4205.13,4165.21,4191.82,37070],["2013-03-29",4178.52,4178.52,4111.98,4151.9,25050],["2013-04-01",4151.9,4165.21,4138.59,4165.21,72360],["2013-04-02",4191.82,4231.74,4165.21,4178.52,105820],["2013-04-03",4231.74,4284.97,4231.74,4245.05,161040],["2013-04-04",4258.36,4497.89,4258.36,4391.43,358360],["2013-04-05",4457.97,4617.66,4418.05,4551.12,225560],["2013-04-08",4617.66,4617.66,4497.89,4551.12,201580],["2013-04-09",4551.12,4551.12,4457.97,4524.51,199940],["2013-04-10",4594.11,4594.11,4524.51,4566.27,279310],["2013-04-11",4524.51,4705.49,4496.66,4635.88,173180],["2013-04-12",4594.11,4677.64,4566.27,4635.88,138310],["2013-04-15",4635.88,4635.88,4454.9,4594.11,89600],["2013-04-16",4566.27,4621.96,4357.45,4594.11,392240],["2013-04-17",4538.43,4594.11,4510.59,4580.19,62950],["2013-04-18",4566.27,4566.27,4468.82,4538.43,160510],["2013-04-22",4538.43,4538.43,4329.61,4329.61,15630],["2013-04-23",4329.61,4385.29,4315.68,4315.68,49730],["2013-04-24",4357.45,4357.45,4204.31,4204.31,8420],["2013-04-25",4176.47,4204.31,4162.55,4176.47,11280],["2013-04-26",4246.08,4246.08,4148.62,4176.47,7980],["2013-05-02",4176.47,4176.47,4037.25,4037.25,19150],["2013-05-03",4106.86,4301.76,4106.86,4301.76,28420],["2013-05-06",4301.76,4357.45,4190.39,4357.45,15990],["2013-05-07",4357.45,4371.37,4315.68,4357.45,14750],["2013-05-08",4343.53,4357.45,4343.53,4357.45,7070],["2013-05-09",4176.47,4204.31,4148.62,4148.62,29490],["2013-05-10",4079.02,4106.86,3911.96,3911.96,87540],["2013-05-13",4037.25,4037.25,3995.49,4037.25,65410],["2013-05-14",4037.25,4079.02,4009.41,4009.41,41150],["2013-05-15",4037.25,4037.25,4009.41,4009.41,23580],["2013-05-16",4065.1,4065.1,3981.57,4009.41,46570],["2013-05-17",4023.33,4023.33,3967.64,4023.33,36500],["2013-05-20",3898.04,4023.33,3898.04,3911.96,70170],["2013-05-21",3939.8,3967.64,3939.8,3967.64,24700],["2013-05-22",4037.25,4037.25,3967.64,4009.41,47480],["2013-05-23",3995.49,4009.41,3981.57,4009.41,24420],["2013-05-24",4009.41,4079.02,4009.41,4079.02,46280],["2013-05-27",4079.02,4148.62,4079.02,4148.62,88550],["2013-05-28",4148.62,4190.39,4148.62,4190.39,43040],["2013-05-29",4218.23,4218.23,4176.47,4176.47,67240],["2013-05-30",4190.39,4190.39,4162.55,4176.47,63430],["2013-05-31",4246.08,4273.92,4246.08,4273.92,39800],["2013-06-03",4246.08,4246.08,4176.47,4176.47,17630],["2013-06-04",4176.47,4176.47,4162.55,4176.47,17760],["2013-06-05",4106.86,4218.23,4106.86,4120.78,3120],["2013-06-06",4037.25,4162.55,4009.41,4162.55,16480],["2013-06-07",4176.47,4176.47,4065.1,4176.47,2170],["2013-06-10",4176.47,4176.47,4106.86,4162.55,4230],["2013-06-11",4148.62,4148.62,4065.1,4148.62,550],["2013-06-12",4037.25,4148.62,4037.25,4148.62,10700],["2013-06-13",4106.86,4106.86,4023.33,4037.25,33810],["2013-06-14",4148.62,4148.62,4037.25,4037.25,4270],["2013-06-17",3995.49,4023.33,3967.64,3995.49,17330],["2013-06-18",3911.96,3995.49,3911.96,3967.64,3920],["2013-06-19",3967.64,4079.02,3939.8,3939.8,15810],["2013-06-20",3953.72,4106.86,3953.72,4106.86,10500],["2013-06-21",4092.94,4092.94,3981.57,4023.33,3440],["2013-06-24",3967.64,3995.49,3967.64,3981.57,5250],["2013-06-25",3967.64,4037.25,3925.88,3939.8,41520],["2013-06-26",3786.66,3953.72,3786.66,3953.72,11720],["2013-06-27",3939.8,3967.64,3911.96,3967.64,8500],["2013-06-28",3967.64,3967.64,3939.8,3967.64,6700],["2013-07-01",3967.64,3981.57,3967.64,3981.57,410],["2013-07-02",3995.49,3995.49,3898.04,3981.57,7350],["2013-07-03",3925.88,3995.49,3925.88,3981.57,22950],["2013-07-04",3981.57,4023.33,3953.72,4009.41,27380],["2013-07-05",4037.25,4106.86,4009.41,4079.02,25020],["2013-07-08",4106.86,4106.86,4092.94,4106.86,44480],["2013-07-09",4106.86,4106.86,4092.94,4106.86,41600],["2013-07-10",4065.1,4120.78,4065.1,4106.86,38300],["2013-07-11",4106.86,4134.7,4106.86,4120.78,18810],["2013-07-12",4162.55,4176.47,4134.7,4176.47,75930],["2013-07-15",4176.47,4190.39,4162.55,4162.55,40550],["2013-07-16",4162.55,4190.39,4162.55,4162.55,119320],["2013-07-17",4176.47,4190.39,4162.55,4176.47,210840],["2013-07-18",4218.23,4218.23,4120.78,4120.78,988730],["2013-07-19",4120.78,4120.78,4037.25,4037.25,65570],["2013-07-22",4051.17,4148.62,4037.25,4051.17,3720],["2013-07-23",4051.17,4051.17,3925.88,4051.17,29980],["2013-07-24",4009.41,4009.41,3953.72,3967.64,12710],["2013-07-25",3967.64,3967.64,3967.64,3967.64,36880],["2013-07-26",3967.64,3967.64,3953.72,3967.64,41560],["2013-07-29",3953.72,3953.72,3953.72,3953.72,1900],["2013-07-30",3925.88,3953.72,3898.04,3953.72,1010],["2013-07-31",3953.72,3953.72,3939.8,3939.8,58190],["2013-08-01",3939.8,3939.8,3911.96,3925.88,224700],["2013-08-02",3967.64,3981.57,3967.64,3967.64,86800],["2013-08-05",3967.64,4037.25,3967.64,3995.49,19100],["2013-08-06",3995.49,3995.49,3953.72,3953.72,107410],["2013-08-07",3939.8,3967.64,3939.8,3953.72,155000],["2013-08-08",3953.72,3967.64,3953.72,3953.72,91770],["2013-08-09",3953.72,4092.94,3953.72,4092.94,55330],["2013-08-12",4037.25,4079.02,4023.33,4065.1,13440],["2013-08-13",3995.49,4051.17,3981.57,3995.49,24340],["2013-08-14",4023.33,4037.25,3981.57,4037.25,29970],["2013-08-15",3995.49,4065.1,3995.49,4065.1,23070],["2013-08-16",4051.17,4092.94,4051.17,4092.94,16970],["2013-08-19",4023.33,4120.78,4023.33,4092.94,10630],["2013-08-20",4092.94,4106.86,4079.02,4092.94,45560],["2013-08-21",4092.94,4092.94,4051.17,4051.17,25730],["2013-08-22",4037.25,4051.17,4037.25,4037.25,22350],["2013-08-23",4051.17,4051.17,4037.25,4037.25,14690],["2013-08-26",4037.25,4051.17,4037.25,4051.17,3350],["2013-08-27",4079.02,4092.94,4051.17,4051.17,6980],["2013-08-28",4037.25,4065.1,4037.25,4065.1,36640],["2013-08-29",4106.86,4176.47,4106.86,4176.47,1000],["2013-08-30",4079.02,4106.86,4079.02,4106.86,11830],["2013-09-03",4106.86,4120.78,4106.86,4106.86,19050],["2013-09-04",4148.62,4162.55,4106.86,4134.7,15600],["2013-09-05",4148.62,4148.62,4106.86,4106.86,380],["2013-09-06",4106.86,4120.78,4106.86,4106.86,7100],["2013-09-09",4120.78,4120.78,4079.02,4106.86,17580],["2013-09-10",4079.02,4106.86,4079.02,4106.86,10000],["2013-09-11",4106.86,4106.86,4092.94,4092.94,19850],["2013-09-12",4092.94,4092.94,4092.94,4092.94,0],["2013-09-13",4106.86,4106.86,4079.02,4106.86,17180],["2013-09-16",4176.47,4176.47,4106.86,4106.86,4400],["2013-09-17",4120.78,4120.78,4106.86,4120.78,1370],["2013-09-18",4106.86,4106.86,4106.86,4106.86,5500],["2013-09-19",4120.78,4120.78,4106.86,4106.86,7740],["2013-09-20",4037.25,4092.94,4037.25,4079.02,10100],["2013-09-23",4079.02,4092.94,4079.02,4092.94,15850],["2013-09-24",4106.86,4106.86,4092.94,4092.94,42100],["2013-09-25",4092.94,4246.08,4092.94,4176.47,24050],["2013-09-26",4106.86,4162.55,4106.86,4162.55,1800],["2013-09-27",4162.55,4162.55,4162.55,4162.55,0],["2013-09-30",4120.78,4148.62,4120.78,4148.62,1730],["2013-10-01",4148.62,4162.55,4148.62,4162.55,10590],["2013-10-02",4176.47,4246.08,4176.47,4246.08,16450],["2013-10-03",4148.62,4148.62,4148.62,4148.62,9400],["2013-10-04",4134.7,4176.47,4134.7,4176.47,29690],["2013-10-07",4134.7,4301.76,4134.7,4176.47,31910],["2013-10-08",4273.92,4273.92,4246.08,4246.08,40],["2013-10-09",4287.84,4287.84,4204.31,4204.31,500],["2013-10-10",4176.47,4204.31,4148.62,4176.47,33610],["2013-10-11",4148.62,4162.55,4148.62,4162.55,19790],["2013-10-14",4148.62,4260.0,4148.62,4176.47,2910],["2013-10-15",4148.62,4218.23,4148.62,4218.23,31300],["2013-10-16",4190.39,4287.84,4176.47,4273.92,40400],["2013-10-17",4371.37,4371.37,4273.92,4343.53,16650],["2013-10-18",4385.29,4413.13,4385.29,4385.29,67450],["2013-10-21",4385.29,4454.9,4385.29,4385.29,32210],["2013-10-22",4385.29,4385.29,4371.37,4385.29,82360],["2013-10-23",4343.53,4399.21,4343.53,4385.29,42120],["2013-10-24",4399.21,4399.21,4371.37,4399.21,62320],["2013-10-25",4454.9,4454.9,4399.21,4454.9,57450],["2013-10-28",4454.9,4454.9,4427.06,4454.9,51880],["2013-10-29",4527.93,4673.99,4527.93,4673.99,160820],["2013-10-30",4688.6,4688.6,4644.78,4673.99,48070],["2013-10-31",4600.96,4659.39,4571.75,4659.39,33080],["2013-11-01",4615.57,4630.17,4615.57,4615.57,13170],["2013-11-04",4571.75,4571.75,4557.14,4557.14,5200],["2013-11-05",4557.14,4571.75,4557.14,4571.75,6850],["2013-11-06",4542.54,4600.96,4513.32,4600.96,23310],["2013-11-07",4542.54,4600.96,4542.54,4600.96,8920],["2013-11-08",4600.96,4600.96,4571.75,4600.96,20660],["2013-11-11",4600.96,4615.57,4571.75,4615.57,8120],["2013-11-12",4571.75,4615.57,4571.75,4615.57,10540],["2013-11-13",4542.54,4557.14,4542.54,4557.14,9200],["2013-11-14",4571.75,4673.99,4571.75,4673.99,6810],["2013-11-15",4600.96,4673.99,4600.96,4673.99,36270],["2013-11-18",4600.96,4673.99,4600.96,4673.99,20110],["2013-11-19",4630.17,4688.6,4615.57,4673.99,18760],["2013-11-20",4820.05,4820.05,4673.99,4688.6,42090],["2013-11-21",4820.05,4820.05,4747.02,4790.84,78400],["2013-11-22",4820.05,4820.05,4747.02,4776.24,105500],["2013-11-25",4790.84,4820.05,4747.02,4805.45,293230],["2013-11-26",4805.45,4863.87,4805.45,4849.27,39430],["2013-11-27",4878.48,4878.48,4820.05,4820.05,2330],["2013-11-28",4863.87,4863.87,4747.02,4747.02,21990],["2013-11-29",4747.02,4747.02,4688.6,4703.2,8590],["2013-12-02",4673.99,4673.99,4586.36,4673.99,29020],["2013-12-03",4673.99,4673.99,4600.96,4600.96,9900],["2013-12-04",4673.99,4673.99,4600.96,4673.99,9250],["2013-12-05",4673.99,4703.2,4673.99,4703.2,51110],["2013-12-06",4717.81,4761.63,4717.81,4732.42,10880],["2013-12-09",4820.05,4820.05,4776.24,4820.05,42940],["2013-12-10",4717.81,4761.63,4703.2,4761.63,12560],["2013-12-11",4776.24,4776.24,4600.96,4600.96,10300],["2013-12-12",4600.96,4644.78,4571.75,4571.75,20010],["2013-12-13",4600.96,4600.96,4454.9,4600.96,16300],["2013-12-16",4411.08,4440.29,4411.08,4411.08,1820],["2013-12-17",4717.81,4717.81,4440.29,4454.9,15510],["2013-12-18",4527.93,4527.93,4484.11,4527.93,1920],["2013-12-19",4484.11,4527.93,4484.11,4513.32,7680],["2013-12-20",4513.32,4513.32,4484.11,4498.72,5690],["2013-12-23",4498.72,4498.72,4498.72,4498.72,0],["2013-12-24",4527.93,4527.93,4498.72,4527.93,19400],["2013-12-25",4498.72,4600.96,4498.72,4600.96,8620],["2013-12-26",4469.51,4513.32,4469.51,4484.11,7200],["2013-12-27",4484.11,4527.93,4484.11,4498.72,34170],["2013-12-30",4469.51,4469.51,4454.9,4469.51,17700],["2013-12-31",4381.87,4411.08,4381.87,4411.08,2100],["2014-01-02",4411.08,4454.9,4411.08,4454.9,3800],["2014-01-03",4454.9,4527.93,4454.9,4527.93,4850],["2014-01-06",4527.93,4527.93,4454.9,4527.93,3530],["2014-01-07",4440.29,4600.96,4440.29,4557.14,6110],["2014-01-08",4469.51,4557.14,4469.51,4557.14,1010],["2014-01-09",4484.11,4527.93,4469.51,4527.93,1190],["2014-01-10",4527.93,4673.99,4527.93,4659.39,23280],["2014-01-13",4644.78,4644.78,4498.72,4527.93,42290],["2014-01-14",4454.9,4527.93,4454.9,4527.93,3210],["2014-01-15",4527.93,4557.14,4513.32,4527.93,12110],["2014-01-16",4527.93,4542.54,4527.93,4527.93,5480],["2014-01-17",4527.93,4527.93,4527.93,4527.93,36910],["2014-01-20",4513.32,4527.93,4454.9,4498.72,20430],["2014-01-21",4527.93,4527.93,4513.32,4527.93,5950],["2014-01-22",4571.75,4600.96,4542.54,4586.36,7660],["2014-01-23",4498.72,4586.36,4498.72,4586.36,13370],["2014-01-24",4586.36,4644.78,4586.36,4644.78,10900],["2014-01-27",4644.78,4644.78,4600.96,4600.96,20200],["2014-02-06",4469.51,4469.51,4469.51,4469.51,30],["2014-02-07",4732.42,4732.42,4527.93,4527.93,1010],["2014-02-10",4542.54,4557.14,4542.54,4557.14,2060],["2014-02-11",4673.99,4673.99,4527.93,4600.96,5400],["2014-02-12",4542.54,4600.96,4498.72,4557.14,8710],["2014-02-13",4557.14,4600.96,4469.51,4571.75,9280],["2014-02-14",4600.96,4673.99,4600.96,4615.57,6040],["2014-02-17",4630.17,4659.39,4527.93,4600.96,14520],["2014-02-18",4586.36,4644.78,4586.36,4600.96,4190],["2014-02-19",4600.96,4688.6,4600.96,4688.6,26530],["2014-02-20",4688.6,4688.6,4600.96,4615.57,5460],["2014-02-21",4469.51,4673.99,4469.51,4615.57,10700],["2014-02-24",4469.51,4673.99,4308.84,4673.99,9320],["2014-02-25",4600.96,4673.99,4600.96,4659.39,5510],["2014-02-26",4557.14,4644.78,4527.93,4644.78,11810],["2014-02-27",4600.96,4615.57,4600.96,4615.57,12470],["2014-02-28",4600.96,4630.17,4600.96,4630.17,8330],["2014-03-03",4527.93,4644.78,4527.93,4644.78,2390],["2014-03-04",4527.93,4571.75,4527.93,4571.75,6880],["2014-03-05",4659.39,4659.39,4381.87,4557.14,17150],["2014-03-06",4527.93,4527.93,4513.32,4527.93,9400],["2014-03-07",4527.93,4600.96,4527.93,4600.96,6030],["2014-03-10",4586.36,4600.96,4381.87,4600.96,11760],["2014-03-11",4527.93,4571.75,4527.93,4571.75,12740],["2014-03-12",4659.39,4659.39,4571.75,4615.57,1220],["2014-03-13",4557.14,4557.14,4498.72,4498.72,7010],["2014-03-14",4498.72,4600.96,4498.72,4600.96,1680],["2014-03-17",4323.44,4600.96,4323.44,4600.96,4860],["2014-03-18",4600.96,4600.96,4498.72,4527.93,21610],["2014-03-19",4498.72,4527.93,4454.9,4527.93,5140],["2014-03-20",4527.93,4527.93,4484.11,4484.11,26210],["2014-03-21",4527.93,4527.93,4484.11,4513.32,11550],["2014-03-24",4513.32,4571.75,4498.72,4571.75,14180],["2014-03-25",4557.14,4600.96,4527.93,4571.75,13970],["2014-03-26",4600.96,4600.96,4527.93,4542.54,19960],["2014-03-27",4600.96,4600.96,4454.9,4513.32,6200],["2014-03-28",4469.51,4513.32,4469.51,4513.32,8710],["2014-03-31",4484.11,4542.54,4469.51,4542.54,21660],["2014-04-01",4557.14,4557.14,4527.93,4527.93,14900],["2014-04-02",4454.9,4454.9,4396.47,4454.9,6300],["2014-04-03",4308.84,4440.29,4308.84,4440.29,12070],["2014-04-04",4411.08,4469.51,4381.87,4469.51,5670],["2014-04-07",4469.51,4469.51,4381.87,4440.29,6420],["2014-04-08",4396.47,4440.29,4396.47,4440.29,11230],["2014-04-10",4440.29,4440.29,4381.87,4381.87,19610],["2014-04-11",4381.87,4381.87,4381.87,4381.87,3230],["2014-04-14",4557.14,4557.14,4338.05,4352.66,1880],["2014-04-15",4338.05,4338.05,4308.84,4308.84,7490],["2014-04-16",4308.84,4308.84,4308.84,4308.84,2670],["2014-04-17",4265.02,4279.62,4235.81,4235.81,26590],["2014-04-18",4527.93,4527.93,4089.74,4089.74,10500],["2014-04-21",4089.74,4367.26,4060.53,4075.14,10240],["2014-04-22",4089.74,4352.66,4075.14,4308.84,8750],["2014-04-23",4089.74,4308.84,4089.74,4162.77,4610],["2014-04-24",4221.2,4221.2,4089.74,4162.77,7500],["2014-04-25",4177.38,4235.81,4177.38,4235.81,1510],["2014-04-28",4221.2,4440.29,4221.2,4352.66,2570],["2014-04-29",4352.66,4352.66,4352.66,4352.66,0],["2014-05-05",4235.81,4235.81,4235.81,4235.81,100],["2014-05-06",4513.32,4513.32,4104.35,4104.35,4020],["2014-05-07",4221.2,4221.2,4104.35,4104.35,20],["2014-05-08",4104.35,4104.35,3870.65,3885.26,42850],["2014-05-09",4075.14,4148.17,4075.14,4133.56,7510],["2014-05-12",4002.11,4235.81,3972.89,3972.89,6320],["2014-05-13",4002.11,4089.74,4002.11,4089.74,7950],["2014-05-14",4031.32,4308.84,3885.26,4016.71,2360],["2014-05-15",4002.11,4206.59,4002.11,4206.59,3830],["2014-05-16",4089.74,4089.74,4089.74,4089.74,80],["2014-05-19",3987.5,4133.56,3987.5,4089.74,8550],["2014-05-20",4016.71,4148.17,4016.71,4148.17,8300],["2014-05-21",4031.32,4162.77,4031.32,4148.17,3590],["2014-05-22",4089.74,4148.17,4089.74,4148.17,210],["2014-05-23",4016.71,4235.81,4016.71,4235.81,8440],["2014-05-26",4359.03,4466.85,4343.63,4466.85,6310],["2014-05-27",4174.19,4312.82,4174.19,4312.82,8590],["2014-05-28",4158.79,4312.82,4158.79,4312.82,4220],["2014-05-29",4312.82,4405.24,4312.82,4312.82,7700],["2014-05-30",4158.79,4312.82,4158.79,4158.79,7700],["2014-06-02",4035.57,4312.82,4035.57,4174.19,1370],["2014-06-03",4127.99,4235.81,4127.99,4235.81,1130],["2014-06-04",4174.19,4297.42,4174.19,4297.42,5650],["2014-06-05",4097.18,4359.03,4097.18,4282.01,7180],["2014-06-06",4235.81,4251.21,4235.81,4251.21,1900],["2014-06-09",4328.22,4343.63,4266.61,4266.61,7210],["2014-06-10",4266.61,4312.82,4174.19,4282.01,18160],["2014-06-11",4189.6,4312.82,4189.6,4235.81,5640],["2014-06-12",4189.6,4205.0,4174.19,4189.6,2920],["2014-06-13",4174.19,4189.6,4174.19,4189.6,7540],["2014-06-16",4205.0,4282.01,4205.0,4205.0,12450],["2014-06-17",4205.0,4235.81,4205.0,4220.4,5030],["2014-06-18",4189.6,4282.01,4189.6,4220.4,5600],["2014-06-19",4189.6,4235.81,4189.6,4205.0,220],["2014-06-20",4189.6,4312.82,4174.19,4174.19,12480],["2014-06-23",4020.16,4282.01,4020.16,4174.19,8850],["2014-06-24",4266.61,4282.01,4127.99,4174.19,11620],["2014-06-25",4127.99,4282.01,4081.78,4174.19,27540],["2014-06-26",4174.19,4312.82,4174.19,4220.4,7860],["2014-06-27",3927.75,4266.61,3927.75,4266.61,12540],["2014-06-30",4081.78,4189.6,4081.78,4189.6,3590],["2014-07-01",4097.18,4328.22,4097.18,4189.6,25020],["2014-07-02",4127.99,4158.79,4127.99,4143.39,930],["2014-07-03",4081.78,4174.19,4081.78,4112.58,13040],["2014-07-04",4158.79,4251.21,4112.58,4112.58,13540],["2014-07-07",4112.58,4158.79,4112.58,4127.99,7390],["2014-07-08",4158.79,4158.79,4143.39,4158.79,480],["2014-07-09",4174.19,4189.6,4174.19,4174.19,7010],["2014-07-10",4174.19,4189.6,4174.19,4174.19,23970],["2014-07-11",4220.4,4220.4,4174.19,4174.19,62510],["2014-07-14",4158.79,4220.4,4158.79,4220.4,5000],["2014-07-15",4482.25,4482.25,4235.81,4282.01,150],["2014-07-16",4297.42,4312.82,4050.97,4050.97,49640],["2014-07-17",4143.39,4251.21,4081.78,4251.21,1440],["2014-07-18",4205.0,4266.61,4205.0,4220.4,11630],["2014-07-21",4220.4,4251.21,4205.0,4235.81,8350],["2014-07-22",4143.39,4312.82,4127.99,4220.4,56270],["2014-07-23",4251.21,4497.66,4235.81,4235.81,18530],["2014-07-24",4389.84,4436.04,4266.61,4282.01,8770],["2014-07-25",4282.01,4482.25,4282.01,4312.82,23660],["2014-07-28",4266.61,4482.25,4266.61,4359.03,29870],["2014-07-29",4389.84,4497.66,4389.84,4420.64,20360],["2014-07-30",4436.04,4436.04,4405.24,4405.24,15010],["2014-07-31",4405.24,4436.04,4312.82,4312.82,35370],["2014-08-01",4451.45,4451.45,4451.45,4451.45,200],["2014-08-04",4328.22,4420.64,4328.22,4420.64,1700],["2014-08-05",4359.03,4651.68,4359.03,4466.85,4660],["2014-08-06",4343.63,4374.43,4251.21,4328.22,510],["2014-08-07",4174.19,4436.04,4174.19,4282.01,11880],["2014-08-08",4174.19,4466.85,4174.19,4282.01,22440],["2014-08-11",4220.4,4513.06,4205.0,4297.42,42640],["2014-08-12",4251.21,4528.46,4251.21,4389.84,14840],["2014-08-13",4389.84,4497.66,4389.84,4497.66,21460],["2014-08-14",4466.85,4497.66,4328.22,4466.85,47960],["2014-08-15",4328.22,4697.89,4328.22,4697.89,10990],["2014-08-18",4513.06,4774.91,4497.66,4774.91,10590],["2014-08-19",4543.86,4620.88,4543.86,4620.88,250],["2014-08-20",4482.25,4898.13,4482.25,4898.13,22490],["2014-08-21",4744.1,5221.59,4744.1,5221.59,346760],["2014-08-22",5005.95,5159.98,4867.33,5159.98,219760],["2014-08-25",4821.12,5144.58,4805.71,5129.18,74800],["2014-08-26",4821.12,5052.16,4774.91,4774.91,41840],["2014-08-27",4697.89,4697.89,4466.85,4605.48,9510],["2014-08-28",4466.85,4774.91,4389.84,4697.89,3470],["2014-08-29",4697.89,4697.89,4636.28,4697.89,150],["2014-09-03",4482.25,4697.89,4482.25,4682.49,1790],["2014-09-04",4482.25,4605.48,4482.25,4590.07,510],["2014-09-05",4497.66,4744.1,4497.66,4744.1,450],["2014-09-08",4482.25,4728.7,4482.25,4728.7,12400],["2014-09-09",4543.86,4574.67,4497.66,4574.67,4290],["2014-09-10",4543.86,4620.88,4543.86,4620.88,3670],["2014-09-11",4559.27,4636.28,4513.06,4636.28,13340],["2014-09-12",4636.28,4636.28,4636.28,4636.28,0],["2014-09-15",4513.06,4513.06,4513.06,4513.06,1460],["2014-09-16",4513.06,4513.06,4513.06,4513.06,0],["2014-09-17",4620.88,4744.1,4466.85,4620.88,10850],["2014-09-18",4620.88,4620.88,4513.06,4590.07,2110],["2014-09-19",4590.07,4590.07,4543.86,4543.86,430],["2014-09-22",4559.27,4620.88,4528.46,4528.46,5470],["2014-09-23",4528.46,4528.46,4513.06,4528.46,6350],["2014-09-24",4513.06,4528.46,4513.06,4513.06,4710],["2014-09-25",4528.46,4528.46,4513.06,4513.06,4210],["2014-09-26",4466.85,4482.25,4466.85,4466.85,1900],["2014-09-29",4466.85,4466.85,4466.85,4466.85,0],["2014-09-30",4466.85,4466.85,4466.85,4466.85,1150],["2014-10-01",4466.85,4590.07,4466.85,4590.07,1600],["2014-10-02",4590.07,4590.07,4466.85,4590.07,1230],["2014-10-03",4482.25,4590.07,4482.25,4590.07,1320],["2014-10-06",4513.06,4590.07,4482.25,4590.07,2810],["2014-10-07",4574.67,4620.88,4574.67,4620.88,110],["2014-10-08",4620.88,4620.88,4620.88,4620.88,1379320],["2014-10-09",4543.86,4590.07,4543.86,4590.07,180],["2014-10-10",4605.48,4605.48,4590.07,4590.07,20],["2014-10-13",4374.43,4543.86,4374.43,4543.86,50],["2014-10-14",4420.64,4528.46,4420.64,4528.46,90],["2014-10-15",4389.84,4466.85,4389.84,4466.85,8120],["2014-10-16",4389.84,4389.84,4389.84,4389.84,1000],["2014-10-17",4543.86,4543.86,4543.86,4543.86,10],["2014-10-20",4543.86,4543.86,4543.86,4543.86,0],["2014-10-21",4328.22,4466.85,4328.22,4466.85,630],["2014-10-22",4466.85,4466.85,4466.85,4466.85,0],["2014-10-23",4590.07,4590.07,4466.85,4590.07,510],["2014-10-24",4466.85,4466.85,4389.84,4389.84,3230],["2014-10-27",4389.84,4466.85,4205.0,4205.0,16090],["2014-10-28",4158.79,4389.84,4158.79,4389.84,12050],["2014-10-29",4436.04,4436.04,4328.22,4420.64,860],["2014-10-30",4451.45,4451.45,4174.19,4374.43,920],["2014-10-31",4189.6,4359.03,4189.6,4359.03,1410],["2014-11-03",4297.42,4436.04,4097.18,4405.24,16420],["2014-11-04",4405.24,4405.24,4405.24,4405.24,0],["2014-11-05",4405.24,4405.24,4405.24,4405.24,10],["2014-11-06",4174.19,4312.82,4174.19,4312.82,1620],["2014-11-07",4282.01,4282.01,4220.4,4220.4,130],["2014-11-10",4359.03,4359.03,4359.03,4359.03,20],["2014-11-11",4282.01,4282.01,4282.01,4282.01,10],["2014-11-12",4251.21,4251.21,4220.4,4235.81,5300],["2014-11-13",4235.81,4235.81,4205.0,4205.0,5350],["2014-11-14",4205.0,4205.0,4189.6,4205.0,1680],["2014-11-17",4205.0,4205.0,4205.0,4205.0,1200],["2014-11-18",4158.79,4158.79,4158.79,4158.79,1010],["2014-11-19",4158.79,4158.79,4158.79,4158.79,2800],["2014-11-20",4205.0,4205.0,4158.79,4158.79,400],["2014-11-21",4158.79,4158.79,4158.79,4158.79,0],["2014-11-24",4158.79,4158.79,4158.79,4158.79,0],["2014-11-25",4158.79,4158.79,4158.79,4158.79,600],["2014-11-26",4081.78,4343.63,3943.15,4343.63,457550],["2014-11-27",4328.22,4328.22,4328.22,4328.22,100],["2014-11-28",4158.79,4251.21,4158.79,4235.81,2040],["2014-12-01",4081.78,4097.18,4081.78,4081.78,1200],["2014-12-02",4235.81,4235.81,4158.79,4158.79,100],["2014-12-03",4158.79,4251.21,4158.79,4251.21,2000],["2014-12-04",4158.79,4235.81,4127.99,4235.81,2690],["2014-12-05",4158.79,4158.79,4158.79,4158.79,3300],["2014-12-08",4158.79,4158.79,4158.79,4158.79,3110],["2014-12-09",4158.79,4158.79,3896.94,4158.79,1710],["2014-12-10",3973.96,4143.39,3973.96,4143.39,1160],["2014-12-11",4143.39,4143.39,4143.39,4143.39,10],["2014-12-12",4143.39,4143.39,4143.39,4143.39,0],["2014-12-15",4143.39,4143.39,4143.39,4143.39,0],["2014-12-16",4081.78,4081.78,4035.57,4081.78,1320],["2014-12-17",4020.16,4020.16,3989.36,3989.36,4350],["2014-12-18",3989.36,3989.36,3989.36,3989.36,100],["2014-12-19",3773.72,3773.72,3712.11,3712.11,1260],["2014-12-22",3712.11,3712.11,3712.11,3712.11,0],["2014-12-23",3958.55,3958.55,3712.11,3958.55,8930],["2014-12-24",3958.55,3989.36,3958.55,3989.36,1600],["2014-12-25",3989.36,3989.36,3727.51,3850.73,7020],["2014-12-26",3850.73,3927.75,3850.73,3927.75,4690],["2014-12-29",3927.75,4158.79,3712.11,4158.79,6100],["2014-12-30",3881.54,3881.54,3881.54,3881.54,10],["2014-12-31",3973.96,4127.99,3804.52,4127.99,6820],["2015-01-05",4143.39,4143.39,4143.39,4143.39,10],["2015-01-06",3989.36,3989.36,3927.75,3927.75,1620],["2015-01-07",3927.75,4127.99,3927.75,3989.36,4560],["2015-01-08",3742.91,3927.75,3742.91,3850.73,2080],["2015-01-09",3850.73,3850.73,3850.73,3850.73,2260],["2015-01-12",3819.93,3927.75,3819.93,3927.75,5630],["2015-01-13",3927.75,3927.75,3927.75,3927.75,0],["2015-01-14",3712.11,3912.34,3712.11,3850.73,610],["2015-01-15",3927.75,3927.75,3850.73,3850.73,9000],["2015-01-16",3850.73,3850.73,3850.73,3850.73,0],["2015-01-19",4004.76,4004.76,4004.76,4004.76,6000],["2015-01-20",4004.76,4004.76,3758.31,3758.31,1510],["2015-01-21",3850.73,3927.75,3789.12,3789.12,1060],["2015-01-22",3850.73,3850.73,3789.12,3789.12,2990],["2015-01-23",3789.12,3927.75,3789.12,3927.75,2050],["2015-01-26",3927.75,3927.75,3927.75,3927.75,4000],["2015-01-27",3927.75,3989.36,3896.94,3989.36,3930],["2015-01-28",3912.34,4081.78,3896.94,4081.78,3010],["2015-01-29",3850.73,3850.73,3850.73,3850.73,5500],["2015-01-30",3850.73,3850.73,3850.73,3850.73,7300],["2015-02-02",3850.73,3881.54,3850.73,3881.54,4030],["2015-02-03",3866.14,3866.14,3635.09,3635.09,18560],["2015-02-04",3650.49,3650.49,3542.67,3542.67,33040],["2015-02-05",3542.67,3542.67,3373.24,3542.67,27380],["2015-02-06",3542.67,3542.67,3327.03,3327.03,41470],["2015-02-09",3327.03,3542.67,3327.03,3342.44,26850],["2015-02-10",3327.03,3342.44,3157.6,3173.0,30050],["2015-02-11",3173.0,3203.81,3173.0,3173.0,20020],["2015-02-12",3173.0,3203.81,3173.0,3173.0,32910],["2015-02-13",3250.02,3250.02,3250.02,3250.02,10],["2015-02-24",3250.02,3342.44,3250.02,3342.44,381750],["2015-02-25",3327.03,3342.44,3327.03,3327.03,2950],["2015-02-26",3311.63,3481.06,3311.63,3481.06,9110],["2015-02-27",3388.64,3388.64,3327.03,3327.03,7640],["2015-03-02",3327.03,3465.66,3327.03,3404.05,13130],["2015-03-03",3388.64,3450.26,3388.64,3450.26,1680],["2015-03-04",3404.05,3465.66,3404.05,3465.66,7140],["2015-03-05",3465.66,3496.47,3465.66,3465.66,34300],["2015-03-06",3434.85,3481.06,3434.85,3465.66,47230],["2015-03-09",3511.87,3511.87,3465.66,3481.06,23470],["2015-03-10",3450.26,3511.87,3450.26,3496.47,79920],["2015-03-11",3481.06,3496.47,3404.05,3496.47,25660],["2015-03-12",3481.06,3496.47,3465.66,3496.47,19100],["2015-03-13",3681.3,3681.3,3465.66,3465.66,12040],["2015-03-16",3481.06,3481.06,3450.26,3450.26,20520],["2015-03-17",3481.06,3481.06,3450.26,3450.26,11510],["2015-03-18",3481.06,3481.06,3388.64,3419.45,7910],["2015-03-19",3419.45,3419.45,3404.05,3404.05,20410],["2015-03-20",3404.05,3404.05,3404.05,3404.05,0],["2015-03-23",3542.67,3542.67,3404.05,3404.05,5150],["2015-03-24",3234.62,3234.62,3234.62,3234.62,60],["2015-03-25",3280.82,3311.63,3280.82,3311.63,37960],["2015-03-26",3311.63,3527.27,3311.63,3527.27,2900],["2015-03-27",3527.27,3527.27,3388.64,3465.66,4200],["2015-03-30",3465.66,3465.66,3296.23,3296.23,26650],["2015-03-31",3234.62,3388.64,3219.21,3234.62,3810],["2015-04-01",3265.42,3280.82,3219.21,3280.82,12710],["2015-04-02",3234.62,3280.82,3234.62,3280.82,10010],["2015-04-03",3203.81,3265.42,3203.81,3234.62,7020],["2015-04-06",3450.26,3450.26,3219.21,3219.21,7570],["2015-04-07",3219.21,3219.21,3219.21,3219.21,4410],["2015-04-08",3234.62,3296.23,3234.62,3234.62,11210],["2015-04-09",3234.62,3296.23,3234.62,3265.42,16900],["2015-04-10",3265.42,3265.42,3250.02,3265.42,10740],["2015-04-13",3296.23,3296.23,3265.42,3265.42,22600],["2015-04-14",3265.42,3265.42,3234.62,3265.42,2540],["2015-04-15",3265.42,3311.63,3203.81,3311.63,10800],["2015-04-16",3296.23,3373.24,3265.42,3265.42,11120],["2015-04-17",3265.42,3265.42,3234.62,3234.62,55640],["2015-04-20",3250.02,3250.02,3250.02,3250.02,500],["2015-04-21",3234.62,3311.63,3173.0,3280.82,4480],["2015-04-22",3280.82,3357.84,3280.82,3357.84,2440],["2015-04-23",3311.63,3357.84,3265.42,3342.44,22950],["2015-04-24",3265.42,3357.84,3250.02,3265.42,4910],["2015-04-27",3373.24,3450.26,3357.84,3404.05,10410],["2015-05-04",3388.64,3388.64,3311.63,3311.63,9990],["2015-05-05",3327.03,3450.26,3311.63,3450.26,7730],["2015-05-06",3551.73,3551.73,3433.34,3467.17,5230],["2015-05-07",3467.17,3517.91,3348.78,3348.78,1130],["2015-05-08",3433.34,3517.91,3382.6,3517.91,10220],["2015-05-11",3450.26,3467.17,3382.6,3382.6,10150],["2015-05-12",3382.6,3382.6,3382.6,3382.6,210],["2015-05-13",3348.78,3348.78,3314.95,3314.95,850],["2015-05-14",3314.95,3382.6,3247.3,3382.6,3000],["2015-05-15",3281.13,3281.13,3281.13,3281.13,3510],["2015-05-18",3247.3,3281.13,3230.39,3230.39,2550],["2015-05-19",3230.39,3247.3,3230.39,3247.3,120],["2015-05-20",3247.3,3281.13,3247.3,3264.21,270],["2015-05-21",3264.21,3298.04,3264.21,3264.21,110],["2015-05-22",3264.21,3264.21,3264.21,3264.21,1702900],["2015-05-25",3264.21,3314.95,3230.39,3230.39,6480],["2015-05-26",3264.21,3331.87,3264.21,3314.95,3110],["2015-05-27",3348.78,3534.82,3348.78,3534.82,9310],["2015-05-28",3517.91,3517.91,3416.43,3416.43,2410],["2015-05-29",3484.08,3484.08,3484.08,3484.08,3000],["2015-06-01",3484.08,3484.08,3484.08,3484.08,10],["2015-06-02",3484.08,3484.08,3382.6,3382.6,2010],["2015-06-03",3382.6,3382.6,3382.6,3382.6,0],["2015-06-04",3416.43,3450.26,3416.43,3433.34,2950],["2015-06-05",3467.17,3467.17,3467.17,3467.17,8400],["2015-06-08",3467.17,3484.08,3467.17,3467.17,21100],["2015-06-09",3467.17,3467.17,3382.6,3399.52,2720],["2015-06-10",3382.6,3484.08,3382.6,3484.08,12850],["2015-06-11",3484.08,3636.3,3433.34,3433.34,60040],["2015-06-12",3484.08,3484.08,3416.43,3416.43,24060],["2015-06-15",3416.43,3416.43,3416.43,3416.43,0],["2015-06-16",3416.43,3416.43,3382.6,3382.6,1760],["2015-06-17",3382.6,3382.6,3382.6,3382.6,700],["2015-06-18",3467.17,3467.17,3382.6,3382.6,1560],["2015-06-19",3416.43,3416.43,3365.69,3365.69,120],["2015-06-22",3382.6,3382.6,3382.6,3382.6,200],["2015-06-23",3382.6,3382.6,3365.69,3382.6,13650],["2015-06-24",3365.69,3382.6,3213.47,3382.6,14000],["2015-06-25",3382.6,3382.6,3348.78,3348.78,35080],["2015-06-26",3382.6,3382.6,3382.6,3382.6,20730],["2015-06-29",3382.6,3382.6,3365.69,3365.69,10800],["2015-06-30",3365.69,3382.6,3365.69,3382.6,11970],["2015-07-01",3348.78,3348.78,3348.78,3348.78,170],["2015-07-02",3382.6,3382.6,3382.6,3382.6,200],["2015-07-03",3382.6,3399.52,3382.6,3382.6,1860],["2015-07-06",3467.17,3467.17,3382.6,3382.6,930],["2015-07-07",3382.6,3382.6,3365.69,3382.6,1970],["2015-07-08",3382.6,3382.6,3365.69,3365.69,900],["2015-07-09",3331.87,3348.78,3331.87,3331.87,1240],["2015-07-10",3382.6,3382.6,3331.87,3365.69,10110],["2015-07-13",3382.6,3585.56,3382.6,3568.65,24650],["2015-07-14",3450.26,3450.26,3399.52,3450.26,6180],["2015-07-15",3450.26,3619.39,3450.26,3585.56,8830],["2015-07-16",3585.56,3619.39,3382.6,3399.52,46330],["2015-07-17",3399.52,3551.73,3382.6,3382.6,61560],["2015-07-20",3382.6,3467.17,3348.78,3348.78,44700],["2015-07-21",3365.69,3382.6,3348.78,3348.78,17930],["2015-07-22",3467.17,3467.17,3348.78,3382.6,18700],["2015-07-23",3365.69,3365.69,3365.69,3365.69,3300],["2015-07-24",3365.69,3517.91,3365.69,3365.69,16700],["2015-07-27",3331.87,3517.91,3331.87,3416.43,3500],["2015-07-28",3365.69,3365.69,3298.04,3314.95,14250],["2015-07-29",3314.95,3348.78,3264.21,3348.78,16510],["2015-07-30",3348.78,3348.78,3281.13,3281.13,1520],["2015-07-31",3298.04,3298.04,3281.13,3281.13,2800],["2015-08-03",3281.13,3365.69,3281.13,3298.04,1260],["2015-08-04",3298.04,3348.78,3264.21,3348.78,3810],["2015-08-05",3314.95,3348.78,3264.21,3264.21,7400],["2015-08-06",3281.13,3281.13,3247.3,3247.3,6000],["2015-08-07",3298.04,3298.04,3298.04,3298.04,20],["2015-08-10",3298.04,3298.04,3264.21,3264.21,18860],["2015-08-11",3281.13,3281.13,3281.13,3281.13,200],["2015-08-12",3281.13,3281.13,3281.13,3281.13,10],["2015-08-13",3247.3,3247.3,3213.47,3213.47,4040],["2015-08-14",3213.47,3213.47,3213.47,3213.47,1800],["2015-08-17",3213.47,3213.47,3213.47,3213.47,1470],["2015-08-18",3196.56,3298.04,3196.56,3298.04,1800],["2015-08-19",3213.47,3213.47,3213.47,3213.47,4160],["2015-08-20",3213.47,3213.47,3179.65,3179.65,2360],["2015-08-21",3179.65,3179.65,3078.17,3095.08,4570],["2015-08-24",3095.08,3095.08,3010.52,3010.52,910],["2015-08-25",3010.52,3010.52,3010.52,3010.52,7980],["2015-08-26",3010.52,3044.34,3010.52,3010.52,5000],["2015-08-27",3044.34,3061.26,2925.95,2942.87,38260],["2015-08-28",2959.78,3145.82,2959.78,2959.78,4270],["2015-08-31",2959.78,2959.78,2959.78,2959.78,470],["2015-09-01",2959.78,2976.69,2959.78,2976.69,1500],["2015-09-03",2976.69,2976.69,2959.78,2976.69,3730],["2015-09-04",3044.34,3145.82,2993.6,2993.6,420],["2015-09-07",2993.6,3112.0,2925.95,2942.87,2600],["2015-09-08",2942.87,2942.87,2942.87,2942.87,0],["2015-09-09",2942.87,3095.08,2942.87,3095.08,1910],["2015-09-10",3095.08,3095.08,3044.34,3044.34,1030],["2015-09-11",3112.0,3213.47,3044.34,3044.34,2110],["2015-09-14",2993.6,2993.6,2959.78,2959.78,1500],["2015-09-15",2976.69,2976.69,2976.69,2976.69,1000],["2015-09-16",2909.04,2909.04,2909.04,2909.04,1090],["2015-09-17",2959.78,2959.78,2959.78,2959.78,10],["2015-09-18",2959.78,2959.78,2959.78,2959.78,0],["2015-09-21",2959.78,2976.69,2959.78,2976.69,130],["2015-09-22",3044.34,3044.34,3010.52,3010.52,930],["2015-09-23",3010.52,3010.52,3010.52,3010.52,30],["2015-09-24",3010.52,3010.52,3010.52,3010.52,570],["2015-09-25",3010.52,3044.34,3010.52,3044.34,3760],["2015-09-28",3044.34,3044.34,3044.34,3044.34,2050],["2015-09-29",2993.6,3078.17,2976.69,3044.34,3530],["2015-09-30",3010.52,3078.17,3010.52,3078.17,3890],["2015-10-01",3078.17,3078.17,3078.17,3078.17,0],["2015-10-02",3128.91,3128.91,3128.91,3128.91,6150],["2015-10-05",3162.73,3196.56,3044.34,3196.56,5320],["2015-10-06",3264.21,3281.13,3112.0,3112.0,3750],["2015-10-07",3128.91,3128.91,3128.91,3128.91,160],["2015-10-08",3044.34,3095.08,3044.34,3095.08,220],["2015-10-09",3095.08,3095.08,3095.08,3095.08,0],["2015-10-12",3179.65,3264.21,3179.65,3264.21,4640],["2015-10-13",3128.91,3128.91,3044.34,3095.08,541200],["2015-10-14",3061.26,3061.26,3061.26,3061.26,146030],["2015-10-15",3264.21,3264.21,3010.52,3010.52,229160],["2015-10-16",2993.6,3095.08,2993.6,3010.52,165670],["2015-10-19",3027.43,3078.17,3027.43,3078.17,10000],["2015-10-20",3044.34,3179.65,3027.43,3027.43,34300],["2015-10-21",3027.43,3027.43,3027.43,3027.43,50],["2015-10-22",3044.34,3044.34,3027.43,3027.43,30150],["2015-10-23",3044.34,3044.34,3044.34,3044.34,71900],["2015-10-26",3044.34,3044.34,3010.52,3027.43,50300],["2015-10-27",3027.43,3044.34,3010.52,3044.34,129860],["2015-10-28",3162.73,3162.73,3027.43,3027.43,2050],["2015-10-29",3044.34,3112.0,3044.34,3095.08,91570],["2015-10-30",3095.08,3112.0,3095.08,3095.08,82400],["2015-11-02",3112.0,3112.0,3095.08,3095.08,22150],["2015-11-03",3078.17,3095.08,3078.17,3095.08,21000],["2015-11-04",3095.08,3095.08,3044.34,3095.08,82100],["2015-11-05",3213.47,3247.3,3095.08,3095.08,55010],["2015-11-06",3061.26,3061.26,3061.26,3061.26,500],["2015-11-09",3061.26,3061.26,3061.26,3061.26,6040],["2015-11-10",3162.73,3162.73,3078.17,3078.17,600],["2015-11-11",3112.0,3112.0,3078.17,3078.17,1100],["2015-11-12",3078.17,3095.08,3078.17,3095.08,78000],["2015-11-13",3112.0,3112.0,3112.0,3112.0,4860],["2015-11-16",3112.0,3112.0,3112.0,3112.0,0],["2015-11-17",3112.0,3112.0,3112.0,3112.0,0],["2015-11-18",3027.43,3095.08,3027.43,3061.26,9610],["2015-11-19",3044.34,3044.34,3044.34,3044.34,10050],["2015-11-20",3044.34,3044.34,3044.34,3044.34,2000],["2015-11-23",3010.52,3061.26,3010.52,3044.34,9950],["2015-11-24",3044.34,3044.34,3044.34,3044.34,14000],["2015-11-25",3044.34,3061.26,3044.34,3061.26,3450],["2015-11-26",3061.26,3061.26,3061.26,3061.26,50],["2015-11-27",3061.26,3061.26,3061.26,3061.26,5000],["2015-11-30",3145.82,3145.82,3078.17,3078.17,5210],["2015-12-01",3078.17,3078.17,3078.17,3078.17,1000],["2015-12-02",3078.17,3078.17,3078.17,3078.17,0],["2015-12-03",3162.73,3213.47,3162.73,3213.47,7060],["2015-12-04",3128.91,3128.91,3044.34,3061.26,3610],["2015-12-07",3145.82,3196.56,3112.0,3112.0,26740],["2015-12-08",3145.82,3196.56,3128.91,3128.91,2014240],["2015-12-09",3128.91,3128.91,3095.08,3095.08,3840],["2015-12-10",3095.08,3095.08,3044.34,3044.34,19650],["2015-12-11",3162.73,3162.73,3128.91,3128.91,300],["2015-12-14",3061.26,3061.26,3061.26,3061.26,990],["2015-12-15",3078.17,3078.17,3061.26,3061.26,5490],["2015-12-16",3128.91,3128.91,3061.26,3061.26,33540],["2015-12-17",3061.26,3061.26,3061.26,3061.26,0],["2015-12-18",3044.34,3213.47,3044.34,3061.26,18350],["2015-12-21",3135.02,3135.02,3116.58,3116.58,200],["2015-12-22",3116.58,3116.58,2987.49,2987.49,24970],["2015-12-23",2987.49,3153.46,2987.49,3153.46,4610],["2015-12-24",3153.46,3153.46,3042.82,3042.82,53280],["2015-12-25",3135.02,3135.02,3042.82,3042.82,200],["2015-12-28",3042.82,3098.14,3024.37,3098.14,7040],["2015-12-29",3171.9,3171.9,3005.93,3005.93,2010],["2015-12-30",3005.93,3079.7,2969.05,3079.7,1800],["2015-12-31",3079.7,3098.14,3005.93,3005.93,230],["2016-01-04",3005.93,3005.93,3005.93,3005.93,510],["2016-01-05",3024.37,3024.37,3024.37,3024.37,1000],["2016-01-06",3005.93,3005.93,3005.93,3005.93,500],["2016-01-07",3005.93,3005.93,3005.93,3005.93,1000],["2016-01-08",3024.37,3024.37,3005.93,3005.93,490],["2016-01-11",3024.37,3024.37,2987.49,2987.49,710],["2016-01-12",2987.49,2987.49,2969.05,2969.05,6200],["2016-01-13",3005.93,3005.93,2969.05,2969.05,2720],["2016-01-14",2969.05,2987.49,2950.61,2950.61,3360],["2016-01-15",2969.05,2969.05,2913.73,2913.73,15570],["2016-01-18",2895.29,2895.29,2821.52,2876.84,2250],["2016-01-19",2950.61,3042.82,2858.4,2858.4,5180],["2016-01-20",2766.2,2858.4,2766.2,2839.96,6240],["2016-01-21",2950.61,2950.61,2950.61,2950.61,10],["2016-01-22",2766.2,2950.61,2766.2,2784.64,4730],["2016-01-25",2950.61,2950.61,2803.08,2803.08,7010],["2016-01-26",2784.64,2803.08,2766.2,2784.64,5750],["2016-01-27",2932.17,2932.17,2803.08,2803.08,210],["2016-01-28",2784.64,2932.17,2784.64,2803.08,14940],["2016-01-29",2803.08,2932.17,2803.08,2932.17,500],["2016-02-01",2932.17,2932.17,2821.52,2913.73,1960],["2016-02-02",2913.73,2913.73,2895.29,2913.73,1090],["2016-02-03",2895.29,2895.29,2839.96,2839.96,4850],["2016-02-04",2858.4,2858.4,2821.52,2821.52,4660],["2016-02-05",2858.4,2858.4,2839.96,2858.4,4340],["2016-02-15",2913.73,2913.73,2821.52,2821.52,20],["2016-02-16",2932.17,2950.61,2821.52,2821.52,40],["2016-02-17",2821.52,2932.17,2803.08,2821.52,5210],["2016-02-18",2821.52,2876.84,2803.08,2876.84,560],["2016-02-19",2895.29,2895.29,2895.29,2895.29,5000],["2016-02-22",2821.52,2821.52,2821.52,2821.52,200],["2016-02-23",2821.52,2932.17,2821.52,2932.17,820],["2016-02-24",2876.84,2876.84,2821.52,2821.52,4960],["2016-02-25",2821.52,2821.52,2821.52,2821.52,0],["2016-02-26",2932.17,2932.17,2932.17,2932.17,6420],["2016-02-29",2932.17,2950.61,2932.17,2950.61,3550],["2016-03-01",2969.05,2969.05,2950.61,2950.61,25950],["2016-03-02",2969.05,3061.26,2969.05,3061.26,2780],["2016-03-03",3005.93,3098.14,3005.93,3098.14,2490],["2016-03-04",3098.14,3300.99,3098.14,3300.99,343340],["2016-03-07",3522.29,3522.29,3503.85,3522.29,255210],["2016-03-08",3762.03,3762.03,3669.82,3762.03,152180],["2016-03-09",3762.03,3762.03,3540.73,3540.73,218640],["2016-03-10",3614.5,3780.47,3614.5,3688.26,490580],["2016-03-11",3669.82,3688.26,3614.5,3688.26,164050],["2016-03-14",3632.94,3669.82,3540.73,3614.5,84680],["2016-03-15",3522.29,3559.17,3430.08,3430.08,113890],["2016-03-16",3356.32,3466.97,3282.55,3393.2,82970],["2016-03-17",3596.05,3614.5,3466.97,3503.85,218650],["2016-03-18",3503.85,3559.17,3503.85,3503.85,133170],["2016-03-21",3448.52,3466.97,3411.64,3430.08,68020],["2016-03-22",3374.76,3540.73,3374.76,3522.29,103770],["2016-03-23",3503.85,3614.5,3430.08,3430.08,41590],["2016-03-24",3448.52,3466.97,3374.76,3393.2,58230],["2016-03-25",3319.44,3411.64,3282.55,3393.2,79340],["2016-03-28",3430.08,3430.08,3337.88,3411.64,32160],["2016-03-29",3319.44,3503.85,3319.44,3393.2,20750],["2016-03-30",3319.44,3448.52,3319.44,3374.76,54730],["2016-03-31",3300.99,3337.88,3153.46,3153.46,257770],["2016-04-01",3135.02,3190.35,3061.26,3061.26,93970],["2016-04-04",3061.26,3116.58,2969.05,3042.82,32560],["2016-04-05",3042.82,3098.14,3024.37,3098.14,116740],["2016-04-06",3135.02,3208.79,3061.26,3135.02,203590],["2016-04-07",3190.35,3190.35,3061.26,3135.02,32410],["2016-04-08",3098.14,3116.58,3061.26,3116.58,56100],["2016-04-11",3171.9,3319.44,3098.14,3319.44,327960],["2016-04-12",3282.55,3540.73,3282.55,3503.85,750890],["2016-04-13",3577.61,3669.82,3522.29,3559.17,458080],["2016-04-14",3503.85,3522.29,3430.08,3430.08,203810],["2016-04-15",3430.08,3485.41,3393.2,3430.08,58230],["2016-04-19",3411.64,3411.64,3319.44,3337.88,126560],["2016-04-20",3411.64,3411.64,3319.44,3337.88,110250],["2016-04-21",3411.64,3540.73,3411.64,3466.97,352320],["2016-04-22",3430.08,3503.85,3411.64,3466.97,98870],["2016-04-25",3466.97,3522.29,3448.52,3522.29,161030],["2016-04-26",3503.85,3688.26,3485.41,3651.38,975780],["2016-04-27",3706.7,3762.03,3632.94,3651.38,830790],["2016-04-28",3614.5,3725.14,3577.61,3614.5,219200],["2016-04-29",3522.29,3651.38,3522.29,3614.5,205890],["2016-05-04",3577.61,3577.61,3448.52,3448.52,189220],["2016-05-05",3430.08,3596.05,3393.2,3577.61,168810],["2016-05-06",3577.61,3577.61,3485.41,3485.41,101550],["2016-05-09",3522.29,3522.29,3374.76,3374.76,133690],["2016-05-10",3356.32,3411.64,3319.44,3356.32,119600],["2016-05-11",3448.52,3540.73,3411.64,3503.85,207550],["2016-05-12",3485.41,3503.85,3430.08,3430.08,49220],["2016-05-13",3393.2,3393.2,3245.67,3245.67,427810],["2016-05-16",3245.67,3393.2,3245.67,3356.32,118340],["2016-05-17",3374.76,3448.52,3356.32,3411.64,216700],["2016-05-18",3411.64,3448.52,3393.2,3430.08,266510],["2016-05-19",3430.08,3430.08,3300.99,3411.64,291070],["2016-05-20",3430.08,3485.41,3411.64,3485.41,166060],["2016-05-23",3466.97,3522.29,3430.08,3430.08,124870],["2016-05-24",3393.2,3485.41,3393.2,3466.97,59720],["2016-05-25",3466.97,3466.97,3430.08,3430.08,111450],["2016-05-26",3430.08,3466.97,3393.2,3448.52,137640],["2016-05-27",3448.52,3466.97,3411.64,3448.52,4130],["2016-05-30",3466.97,3466.97,3393.2,3448.52,116430],["2016-05-31",3448.52,3559.17,3430.08,3559.17,595530],["2016-06-01",3540.73,3559.17,3503.85,3503.85,113160],["2016-06-02",3522.29,3559.17,3430.08,3466.97,106690],["2016-06-03",3466.97,3503.85,3411.64,3411.64,175020],["2016-06-06",3393.2,3503.85,3393.2,3466.97,80620],["2016-06-07",3466.97,3522.29,3448.52,3503.85,107790],["2016-06-08",3503.85,3540.73,3466.97,3540.73,241240],["2016-06-09",3540.73,3780.47,3540.73,3706.7,771400],["2016-06-10",3725.14,3780.47,3706.7,3706.7,686840],["2016-06-13",3706.7,3743.59,3614.5,3614.5,270560],["2016-06-14",3559.17,3632.94,3559.17,3632.94,285520],["2016-06-15",3632.94,3762.03,3614.5,3743.59,213900],["2016-06-16",3743.59,4001.76,3725.14,4001.76,450010],["2016-06-17",4001.76,4001.76,3798.91,3928.0,231450],["2016-06-20",3946.44,4112.41,3909.56,3964.88,272260],["2016-06-21",3983.32,4001.76,3928.0,3928.0,285480],["2016-06-22",3909.56,3946.44,3891.12,3909.56,485820],["2016-06-23",3872.67,4075.53,3872.67,3946.44,258900],["2016-06-24",3946.44,3946.44,3688.26,3725.14,542400],["2016-06-27",3725.14,3725.14,3485.41,3706.7,96770],["2016-06-28",3669.82,3743.59,3632.94,3651.38,105200],["2016-06-29",3632.94,3835.79,3632.94,3835.79,98800],["2016-06-30",3872.67,3872.67,3762.03,3835.79,105650],["2016-07-01",3835.79,3835.79,3743.59,3798.91,149160],["2016-07-04",3798.91,3835.79,3743.59,3798.91,158420],["2016-07-05",3798.91,3798.91,3743.59,3780.47,157290],["2016-07-06",3743.59,3780.47,3688.26,3762.03,92820],["2016-07-07",3780.47,3780.47,3743.59,3762.03,168240],["2016-07-08",3725.14,3854.23,3669.82,3743.59,466800],["2016-07-11",3725.14,3725.14,3559.17,3559.17,68040],["2016-07-12",3596.05,3632.94,3540.73,3577.61,74130],["2016-07-13",3577.61,3669.82,3577.61,3577.61,81500],["2016-07-14",3577.61,3596.05,3540.73,3540.73,72260],["2016-07-15",3559.17,3706.7,3559.17,3688.26,95780],["2016-07-18",3651.38,3651.38,3596.05,3596.05,32230],["2016-07-19",3596.05,3651.38,3540.73,3596.05,28930],["2016-07-20",3614.5,3614.5,3503.85,3540.73,24430],["2016-07-21",3540.73,3632.94,3540.73,3614.5,89750],["2016-07-22",3614.5,3614.5,3503.85,3577.61,97950],["2016-07-25",3522.29,3632.94,3503.85,3632.94,70490],["2016-07-26",3522.29,3632.94,3522.29,3632.94,46000],["2016-07-27",3559.17,3632.94,3559.17,3632.94,1320],["2016-07-28",3577.61,3577.61,3540.73,3577.61,9970],["2016-07-29",3614.5,3614.5,3540.73,3577.61,4060],["2016-08-01",3577.61,3577.61,3559.17,3577.61,11210],["2016-08-02",3577.61,3596.05,3559.17,3559.17,21790],["2016-08-03",3559.17,3559.17,3503.85,3522.29,12070],["2016-08-04",3559.17,3596.05,3522.29,3522.29,53880],["2016-08-05",3503.85,3522.29,3503.85,3522.29,19390],["2016-08-08",3522.29,3522.29,3503.85,3522.29,3120],["2016-08-09",3577.61,3577.61,3466.97,3466.97,57850],["2016-08-10",3466.97,3503.85,3411.64,3430.08,85510],["2016-08-11",3448.52,3503.85,3448.52,3503.85,8940],["2016-08-12",3522.79,3541.73,3465.97,3541.73,20810],["2016-08-15",3541.73,3617.49,3541.73,3560.67,65340],["2016-08-16",3579.61,3598.55,3522.79,3522.79,480030],["2016-08-17",3560.67,3560.67,3484.91,3484.91,92490],["2016-08-18",3484.91,3541.73,3428.09,3503.85,10390],["2016-08-19",3503.85,3503.85,3447.03,3484.91,64910],["2016-08-22",3484.91,3484.91,3465.97,3465.97,5910],["2016-08-23",3428.09,3447.03,3409.15,3409.15,50760],["2016-08-24",3409.15,3465.97,3409.15,3409.15,6080],["2016-08-25",3409.15,3409.15,3371.27,3390.21,19350],["2016-08-26",3390.21,3390.21,3333.39,3333.39,92440],["2016-08-29",3333.39,3390.21,3314.45,3352.33,25150],["2016-08-30",3352.33,3409.15,3352.33,3352.33,440340],["2016-08-31",3352.33,3409.15,3352.33,3409.15,400890],["2016-09-01",3409.15,3409.15,3333.39,3409.15,14040],["2016-09-05",3352.33,3409.15,3352.33,3390.21,11370],["2016-09-06",3409.15,3409.15,3352.33,3352.33,248320],["2016-09-07",3352.33,3390.21,3314.45,3390.21,21810],["2016-09-08",3352.33,3390.21,3333.39,3390.21,12930],["2016-09-09",3409.15,3409.15,3390.21,3409.15,32150],["2016-09-12",3447.03,3447.03,3371.27,3371.27,4670],["2016-09-13",3352.33,3390.21,3352.33,3390.21,4950],["2016-09-14",3390.21,3390.21,3352.33,3352.33,8880],["2016-09-15",3371.27,3390.21,3352.33,3361.8,12610],["2016-09-16",3352.33,3371.27,3352.33,3371.27,4570],["2016-09-19",3333.39,3371.27,3333.39,3371.27,16670],["2016-09-20",3409.15,3428.09,3371.27,3409.15,75980],["2016-09-21",3409.15,3465.97,3409.15,3465.97,72750],["2016-09-22",3465.97,3579.61,3465.97,3541.73,100660],["2016-09-23",3541.73,3541.73,3465.97,3484.91,45790],["2016-09-26",3541.73,3541.73,3447.03,3465.97,67350],["2016-09-27",3447.03,3447.03,3352.33,3409.15,62340],["2016-09-28",3447.03,3484.91,3371.27,3409.15,37410],["2016-09-29",3465.97,3465.97,3390.21,3409.15,30210],["2016-09-30",3409.15,3409.15,3352.33,3352.33,26450],["2016-10-03",3352.33,3409.15,3333.39,3352.33,21880],["2016-10-04",3352.33,3409.15,3352.33,3409.15,21780],["2016-10-05",3409.15,3447.03,3352.33,3409.15,49970],["2016-10-06",3428.09,3532.26,3409.15,3494.38,170250],["2016-10-07",3503.85,3560.67,3456.5,3560.67,205060],["2016-10-10",3494.38,3560.67,3494.38,3560.67,59160],["2016-10-11",3598.55,3769.0,3598.55,3769.0,609510],["2016-10-12",3769.0,3806.88,3731.12,3750.06,274210],["2016-10-13",3750.06,3750.06,3693.25,3750.06,186880],["2016-10-14",3712.19,3844.76,3712.19,3844.76,503880],["2016-10-17",3863.7,4053.1,3863.7,3939.46,451380],["2016-10-18",3939.46,4053.1,3939.46,3958.4,260890],["2016-10-19",3977.34,3977.34,3787.94,3825.82,304590],["2016-10-20",3787.94,3901.58,3778.47,3778.47,170780],["2016-10-21",3806.88,3806.88,3712.19,3712.19,136100],["2016-10-24",3712.19,3844.76,3702.72,3740.59,112830],["2016-10-25",3825.82,3901.58,3787.94,3882.64,325690],["2016-10-26",3882.64,3882.64,3750.06,3882.64,52290],["2016-10-27",3929.99,4100.45,3920.52,4024.69,545170],["2016-10-28",4072.04,4261.44,4034.16,4261.44,783120],["2016-10-31",4318.26,4318.26,4147.8,4147.8,518490],["2016-11-01",4147.8,4147.8,4053.1,4081.51,350770],["2016-11-02",4034.16,4223.56,3996.28,4090.98,494520],["2016-11-03",3996.28,4166.74,3996.28,4147.8,317580],["2016-11-04",4157.27,4157.27,4090.98,4157.27,123600],["2016-11-07",4204.62,4346.67,4204.62,4318.26,794640],["2016-11-08",4394.02,4460.3,4356.14,4412.95,670410],["2016-11-09",4450.83,4507.65,4185.68,4375.08,770640],["2016-11-10",4488.71,4678.11,4488.71,4678.11,794660],["2016-11-11",4886.45,5000.09,4772.81,4886.45,1263330],["2016-11-14",4640.23,4981.15,4640.23,4962.21,793850],["2016-11-15",5000.09,5189.48,4962.21,5094.78,993830],["2016-11-16",5170.54,5312.59,5094.78,5227.36,651750],["2016-11-17",5303.12,5303.12,4943.27,5019.03,1110070],["2016-11-18",4962.21,4981.15,4867.51,4962.21,581880],["2016-11-21",5170.54,5227.36,4962.21,4962.21,1070070],["2016-11-22",5104.25,5161.07,5019.03,5019.03,783280],["2016-11-23",4962.21,5075.84,4867.51,5000.09,495340],["2016-11-24",5132.66,5198.95,5056.91,5075.84,556710],["2016-11-25",5075.84,5075.84,4905.39,4924.33,366050],["2016-11-28",4924.33,4924.33,4659.17,4801.22,547120],["2016-11-29",4848.57,4867.51,4715.99,4715.99,351920],["2016-11-30",4602.35,4734.93,4431.89,4659.17,1061220],["2016-12-01",4848.57,4848.57,4659.17,4725.46,520130],["2016-12-02",4630.76,4659.17,4507.65,4545.53,374210],["2016-12-05",4545.53,4697.05,4507.65,4678.11,341380],["2016-12-06",4734.93,4772.81,4545.53,4640.23,252580],["2016-12-07",4640.23,4640.23,4498.18,4526.59,504930],["2016-12-08",4526.59,4602.35,4469.77,4469.77,156960],["2016-12-09",4450.83,4697.05,4431.89,4545.53,549320],["2016-12-12",4697.05,4858.04,4697.05,4791.75,902890],["2016-12-13",4848.57,4962.21,4734.93,4867.51,486150],["2016-12-14",4981.15,5104.25,4962.21,5085.31,729100],["2016-12-15",5113.72,5246.3,5075.84,5094.78,1296700],["2016-12-16",5066.38,5170.54,5066.38,5094.78,605620],["2016-12-19",5075.84,5303.12,5019.03,5208.42,577820],["2016-12-20",5151.6,5170.54,4858.04,5075.84,1264080],["2016-12-21",5056.91,5113.72,4886.45,4924.33,439560],["2016-12-22",4924.33,5047.44,4867.51,4886.45,446540],["2016-12-23",4886.45,4924.33,4753.87,4791.75,384570],["2016-12-26",4772.81,4867.51,4659.17,4659.17,586140],["2016-12-27",4697.05,4725.46,4583.41,4725.46,337300],["2016-12-28",4829.63,4829.63,4725.46,4734.93,436600],["2016-12-29",4734.93,4848.57,4715.99,4848.57,407120],["2016-12-30",4848.57,4848.57,4782.28,4782.28,378470],["2017-01-03",4829.63,5028.5,4791.75,5028.5,348330],["2017-01-04",5009.56,5094.78,5009.56,5056.91,467540],["2017-01-05",5019.03,5151.6,5000.09,5113.72,676800],["2017-01-06",5104.25,5132.66,4990.62,4990.62,549450],["2017-01-09",5000.09,5019.03,4895.92,4924.33,400380],["2017-01-10",5009.56,5151.6,5009.56,5151.6,895620],["2017-01-11",5208.42,5492.52,5208.42,5454.64,2110000],["2017-01-12",5492.52,5530.4,5416.76,5454.64,904300],["2017-01-13",5454.64,5492.52,5331.53,5341.0,589820],["2017-01-16",5454.64,5492.52,5350.47,5397.82,1563840],["2017-01-17",5397.82,5454.64,5303.12,5359.94,638040],["2017-01-18",5388.35,5388.35,5265.24,5265.24,364480],["2017-01-19",5227.36,5378.88,5227.36,5236.83,418480],["2017-01-20",5227.36,5236.83,5113.72,5189.48,866080],["2017-01-23",5189.48,5265.24,5161.07,5180.01,456810],["2017-01-24",5265.24,5435.7,5246.3,5416.76,753810],["2017-01-25",5397.82,5454.64,5341.0,5407.29,612340],["2017-02-02",5587.22,5757.67,5558.81,5625.1,1422530],["2017-02-03",5568.28,5625.1,5473.58,5549.34,1152030],["2017-02-06",5473.58,5587.22,5464.11,5558.81,753620],["2017-02-07",5530.4,5700.86,5511.46,5634.57,1950710],["2017-02-08",5719.8,5814.49,5700.86,5757.67,1238620],["2017-02-09",5738.74,5786.08,5700.86,5700.86,495030],["2017-02-10",5681.92,5947.07,5662.98,5909.19,1716530],["2017-02-13",6079.65,6174.35,6003.89,6098.59,1066320],["2017-02-14",5947.07,6060.71,5833.43,5833.43,2754580],["2017-02-15",5871.31,6041.77,5871.31,5966.01,1211150],["2017-02-16",6032.3,6373.22,5984.95,6041.77,1300320],["2017-02-17",6060.71,6212.23,5947.07,6060.71,1999800],["2017-02-20",5909.19,6013.36,5909.19,5994.42,973330],["2017-02-21",6060.71,6212.23,6022.83,6041.77,1224050],["2017-02-22",5984.95,5994.42,5871.31,5909.19,1029860],["2017-02-23",5966.01,6041.77,5729.27,5729.27,1407170],["2017-02-24",5691.39,5729.27,5568.28,5568.28,1073100],["2017-02-27",5606.16,5738.74,5606.16,5672.45,551020],["2017-02-28",5644.04,5681.92,5397.82,5397.82,979830],["2017-03-01",5511.46,5625.1,5397.82,5606.16,792190],["2017-03-02",5757.67,5833.43,5653.51,5738.74,552980],["2017-03-03",5700.86,5814.49,5662.98,5795.55,362300],["2017-03-06",5871.31,5984.95,5833.43,5966.01,848860],["2017-03-07",5947.07,5947.07,5795.55,5861.84,1071830],["2017-03-08",5681.92,5757.67,5644.04,5662.98,751400],["2017-03-09",5606.16,5738.74,5606.16,5672.45,696530],["2017-03-10",5738.74,5757.67,5672.45,5672.45,345470],["2017-03-13",5681.92,5681.92,5539.87,5625.1,396160],["2017-03-14",5662.98,5738.74,5625.1,5625.1,333970],["2017-03-15",5662.98,5662.98,5568.28,5606.16,394040],["2017-03-16",5653.51,5795.55,5625.1,5748.2,687310],["2017-03-17",5795.55,5909.19,5748.2,5767.14,430040],["2017-03-20",5767.14,5767.14,5634.57,5634.57,475640],["2017-03-21",5681.92,5681.92,5492.52,5511.46,882780],["2017-03-22",5416.76,5473.58,5170.54,5170.54,1589050],["2017-03-23",5208.42,5322.06,5208.42,5246.3,320390],["2017-03-24",5246.3,5246.3,4962.21,5019.03,649680],["2017-03-27",4753.87,4924.33,4753.87,4924.33,1113870],["2017-03-28",5075.84,5151.6,5056.91,5066.38,361910],["2017-03-29",5151.6,5161.07,5019.03,5066.38,397160],["2017-03-30",5066.38,5104.25,4962.21,5075.84,366790],["2017-03-31",5113.72,5123.19,4990.62,5056.91,194830],["2017-04-03",5056.91,5056.91,4962.21,4962.21,466350],["2017-04-04",4924.33,4924.33,4839.1,4886.45,567970],["2017-04-05",4962.21,5113.72,4962.21,5075.84,319570],["2017-04-07",5028.5,5028.5,4933.8,4962.21,264130],["2017-04-10",5151.6,5246.3,5113.72,5208.42,585090],["2017-04-11",5208.42,5265.24,5104.25,5170.54,466870],["2017-04-12",5170.54,5170.54,5056.91,5056.91,279540],["2017-04-13",5000.09,5151.6,5000.09,5056.91,208610],["2017-04-14",5075.84,5075.84,4876.98,4886.45,558510],["2017-04-17",4924.33,4962.21,4810.69,4810.69,426010],["2017-04-18",4810.69,4810.69,4640.23,4791.75,318720],["2017-04-19",4659.17,4715.99,4583.41,4715.99,408520],["2017-04-20",4734.93,4839.1,4659.17,4753.87,424020],["2017-04-21",4867.51,4905.39,4791.75,4791.75,243070],["2017-04-24",4753.87,4810.69,4697.05,4734.93,233100],["2017-04-25",4772.81,4810.69,4715.99,4715.99,372740],["2017-04-26",4782.28,4858.04,4725.46,4858.04,341600],["2017-04-27",4848.57,4858.04,4772.81,4801.22,173370],["2017-04-28",4801.22,4829.63,4734.93,4801.22,229730],["2017-05-03",4782.28,4820.16,4753.87,4782.28,335140],["2017-05-04",4791.75,5075.84,4791.75,5019.03,662810],["2017-05-05",4981.15,5075.84,4962.21,5019.03,485170],["2017-05-08",5019.03,5019.03,4924.33,4943.27,425950],["2017-05-09",4943.27,4943.27,4867.51,4905.39,387240],["2017-05-10",4905.39,5113.72,4905.39,5056.91,751970],["2017-05-11",5056.91,5341.0,5056.91,5303.12,1590930],["2017-05-12",5359.94,5464.11,5255.77,5284.18,918670],["2017-05-15",5341.0,5416.76,5303.12,5341.0,573030],["2017-05-16",5397.82,5473.58,5312.59,5378.88,777880],["2017-05-17",5397.82,5558.81,5378.88,5549.34,829270],["2017-05-18",5520.93,5738.74,5511.46,5681.92,1516460],["2017-05-19",5653.51,5947.07,5606.16,5890.25,1375990],["2017-05-22",5880.78,6136.47,5871.31,5928.13,1663350],["2017-05-23",5909.19,5937.6,5776.61,5776.61,984880],["2017-05-24",5871.31,6174.35,5871.31,6174.35,1578850],["2017-05-25",6250.11,6553.14,6231.17,6420.57,1537170],["2017-05-26",6700.59,6700.59,6350.56,6380.56,1037640],["2017-05-29",6400.56,6440.57,6210.55,6300.55,1425040],["2017-05-30",6300.55,6540.58,6300.55,6530.57,1654810],["2017-05-31",6680.59,6680.59,6390.56,6420.57,1098060],["2017-06-01",6360.56,6600.58,6360.56,6520.57,754880],["2017-06-02",6520.57,6550.58,6450.57,6550.58,582950],["2017-06-05",6560.58,7000.62,6560.58,6960.61,1495180],["2017-06-06",6940.61,7100.62,6900.61,6920.61,722640],["2017-06-07",6900.61,7060.62,6850.6,7020.62,800700],["2017-06-08",6960.61,7040.62,6800.6,6870.6,728690],["2017-06-09",6860.6,7000.62,6600.58,6780.6,490410],["2017-06-12",6750.59,6860.6,6600.58,6600.58,751560],["2017-06-13",6600.58,6700.59,6420.57,6540.58,834410],["2017-06-14",6560.58,6900.61,6520.57,6800.6,952860],["2017-06-15",6900.61,6970.61,6800.6,6820.6,394020],["2017-06-16",6830.6,6890.61,6740.59,6860.6,382350],["2017-06-19",6900.61,6900.61,6740.59,6800.6,425650],["2017-06-20",6800.6,6960.61,6780.6,6940.61,629710],["2017-06-21",7000.62,7280.64,6940.61,7280.64,991570],["2017-06-22",7380.65,7400.65,7220.64,7280.64,459970],["2017-06-23",7240.64,7280.64,7100.62,7200.63,533660],["2017-06-26",7160.63,7240.64,7010.62,7100.62,518120],["2017-06-27",7040.62,7250.64,6900.61,6900.61,1012920],["2017-06-28",6940.61,7000.62,6900.61,6960.61,462700],["2017-06-29",6960.61,7000.62,6920.61,6980.61,414430],["2017-06-30",6980.61,7120.63,6980.61,6980.61,542590],["2017-07-03",7000.62,7100.62,6980.61,6990.62,480530],["2017-07-04",6990.62,6990.62,6820.6,6900.61,357880],["2017-07-05",6900.61,7000.62,6840.6,7000.62,377970],["2017-07-06",7000.62,7180.63,7000.62,7120.63,675590],["2017-07-07",7140.63,7260.64,7020.62,7120.63,1056780],["2017-07-10",7020.62,7080.62,6860.6,6860.6,468490],["2017-07-11",6870.6,6940.61,6720.59,6920.61,571560],["2017-07-12",6830.6,7120.63,6830.6,7020.62,659620],["2017-07-13",7080.62,7080.62,6940.61,7020.62,183770],["2017-07-14",7020.62,7100.62,6960.61,6960.61,335840],["2017-07-17",7000.62,7000.62,6840.6,6980.61,479420],["2017-07-18",6940.61,7040.62,6850.6,6900.61,321060],["2017-07-19",6900.61,6990.62,6830.6,6830.6,201130],["2017-07-20",6830.6,6920.61,6830.6,6840.6,234380],["2017-07-21",6840.6,6940.61,6840.6,6840.6,194220],["2017-07-24",6800.6,6900.61,6780.6,6900.61,161020],["2017-07-25",6830.6,7300.64,6830.6,7300.64,852010],["2017-07-26",7360.65,7500.66,7280.64,7500.66,1418610],["2017-07-27",7520.66,7540.66,7430.65,7480.66,551810],["2017-07-28",7440.65,7800.69,7440.65,7720.68,907970],["2017-07-31",7720.68,7890.69,7660.67,7740.68,468130],["2017-08-01",7720.68,7860.69,7660.67,7760.68,385160],["2017-08-02",7760.68,7790.69,7650.67,7760.68,369440],["2017-08-03",7760.68,8100.71,7750.68,7950.7,477150],["2017-08-04",7900.7,8000.7,7880.69,7950.7,254800],["2017-08-07",8000.7,8120.71,8000.7,8060.71,770230],["2017-08-08",8020.71,8140.72,7940.7,8000.7,618820],["2017-08-09",8060.71,8060.71,7520.66,7800.69,1032490],["2017-08-10",7760.68,7990.7,7760.68,7980.7,524810],["2017-08-11",7960.7,7960.7,7810.69,7900.7,273190],["2017-08-14",7960.7,7980.7,7840.69,7930.7,123440],["2017-08-15",7930.7,8340.73,7930.7,8340.73,867160],["2017-08-16",8340.73,8380.74,8220.72,8360.74,266670],["2017-08-17",8380.74,8540.75,8220.72,8220.72,468970],["2017-08-18",8160.72,8240.73,8060.71,8120.71,327660],["2017-08-21",8120.71,8180.72,7960.7,8040.71,444570],["2017-08-22",8000.7,8000.7,7850.69,7900.7,576650],["2017-08-23",7890.69,8000.7,7890.69,7920.7,273340],["2017-08-24",7930.7,8040.71,7920.7,7980.7,198920],["2017-08-25",8000.7,8080.71,7920.7,7920.7,323910],["2017-08-28",7920.7,8040.71,7840.69,7970.7,290830],["2017-08-29",7980.7,8160.72,7970.7,8120.71,463150],["2017-08-30",8090.71,8360.74,8090.71,8290.73,533860],["2017-08-31",8290.73,8360.74,8190.72,8240.73,407360],["2017-09-01",8280.73,8300.73,8160.72,8170.72,173870],["2017-09-05",8240.73,8380.74,8200.72,8280.73,415540],["2017-09-06",8260.73,8370.74,8240.73,8260.73,450960],["2017-09-07",8300.73,8340.73,8200.72,8200.72,753480],["2017-09-08",8200.72,8240.73,8000.7,8000.7,513160],["2017-09-11",8000.7,8020.71,7700.68,7800.69,931230],["2017-09-12",7800.69,8100.71,7700.68,7960.7,908150],["2017-09-13",8000.7,8160.72,7980.7,8140.72,447840],["2017-09-14",8060.71,8280.73,8060.71,8230.72,593150],["2017-09-15",8230.72,8270.73,8140.72,8270.73,575940],["2017-09-18",8210.72,8500.75,8180.72,8500.75,628710],["2017-09-19",8480.75,8500.75,8360.74,8360.74,419110],["2017-09-20",8360.74,8560.75,8280.73,8460.74,374940],["2017-09-21",8460.74,8520.75,8390.74,8460.74,344180],["2017-09-22",8460.74,8630.76,8420.74,8600.76,796060],["2017-09-25",8580.76,8680.76,8520.75,8620.76,313690],["2017-09-26",8620.76,8620.76,8520.75,8530.75,367160],["2017-09-27",8550.75,8550.75,8380.74,8380.74,477410],["2017-09-28",8300.73,8340.73,8100.71,8200.72,1481840],["2017-09-29",8200.72,8400.74,8200.72,8400.74,285810],["2017-10-02",8400.74,8420.74,8260.73,8260.73,177440],["2017-10-03",8260.73,8340.73,8120.71,8160.72,243090],["2017-10-04",8200.72,8260.73,8140.72,8180.72,174240],["2017-10-05",8180.72,8300.73,8180.72,8180.72,556020],["2017-10-06",8280.73,8460.74,8230.72,8390.74,609050],["2017-10-09",8340.73,8400.74,8300.73,8300.73,153640],["2017-10-10",8390.74,8400.74,8310.73,8400.74,396020],["2017-10-11",8500.75,8540.75,8400.74,8400.74,496100],["2017-10-12",8330.73,8460.74,8330.73,8360.74,282870],["2017-10-13",8360.74,8390.74,8340.73,8360.74,238990],["2017-10-16",8360.74,8520.75,8360.74,8500.75,414920],["2017-10-17",8480.75,8520.75,8380.74,8380.74,298080],["2017-10-18",8380.74,8500.75,8270.73,8360.74,616460],["2017-10-19",8290.73,8360.74,8240.73,8270.73,217840],["2017-10-20",8300.73,8360.74,8250.73,8250.73,256470],["2017-10-23",8280.73,8280.73,8040.71,8070.71,412550],["2017-10-24",8040.71,8100.71,8010.7,8060.71,187490],["2017-10-25",8060.71,8150.72,7980.7,8020.71,368230],["2017-10-26",8060.71,8070.71,7980.7,7980.7,310140],["2017-10-27",7980.7,8080.71,7970.7,8060.71,218210],["2017-10-30",8100.71,8180.72,8060.71,8090.71,305960],["2017-10-31",8080.71,8240.73,8080.71,8180.72,295410],["2017-11-01",8200.72,8270.73,7960.7,8060.71,250780],["2017-11-02",7960.7,8080.71,7760.68,7800.69,695430],["2017-11-03",7700.68,7860.69,7700.68,7820.69,344730],["2017-11-06",7820.69,8000.7,7820.69,7960.7,162080],["2017-11-07",8000.7,8000.7,7950.7,7960.7,114760],["2017-11-08",8000.7,8000.7,7850.69,7860.69,208170],["2017-11-09",7900.7,7900.7,7800.69,7810.69,240100],["2017-11-10",7800.69,7830.69,7780.68,7780.68,246370],["2017-11-13",7740.68,7800.69,7620.67,7620.67,344260],["2017-11-14",7620.67,7670.68,7510.66,7590.67,304240],["2017-11-15",7600.67,7870.69,7590.67,7820.69,284190],["2017-11-16",7830.69,8020.71,7830.69,8020.71,171250],["2017-11-17",8020.71,8020.71,7860.69,7940.7,387710],["2017-11-20",7940.7,8140.72,7860.69,7980.7,389810],["2017-11-21",7940.7,8000.7,7880.69,7980.7,154630],["2017-11-22",7980.7,7980.7,7860.69,7920.7,267410],["2017-11-23",7920.7,8190.72,7840.69,8100.71,458290],["2017-11-24",8100.71,8450.74,8100.71,8450.74,494060],["2017-11-27",8560.75,8720.77,8400.74,8440.74,734350],["2017-11-28",8440.74,8440.74,8240.73,8320.73,300530],["2017-11-29",8320.73,8440.74,8240.73,8350.73,280350],["2017-11-30",8330.73,8550.75,8330.73,8520.75,774210],["2017-12-01",8520.75,8900.78,8520.75,8900.78,921570],["2017-12-04",8900.78,8940.79,8740.77,8890.78,502510],["2017-12-05",8890.78,8890.78,8600.76,8600.76,367320],["2017-12-06",8590.76,8640.76,8380.74,8460.74,307090],["2017-12-07",8440.74,8760.77,8440.74,8760.77,302030],["2017-12-08",8720.77,8800.77,8600.76,8600.76,150860],["2017-12-11",8440.74,8680.76,8400.74,8400.74,231990],["2017-12-12",8400.74,8420.74,8000.7,8360.74,722210],["2017-12-13",8140.72,8380.74,8120.71,8290.73,157780],["2017-12-14",8200.72,8370.74,8170.72,8360.74,109170],["2017-12-15",8280.73,8300.73,8160.72,8280.73,144950],["2017-12-18",8210.72,8340.73,8160.72,8260.73,260670],["2017-12-19",8280.73,8360.74,8200.72,8300.73,169610],["2017-12-20",8300.73,8530.75,8300.73,8520.75,293010],["2017-12-21",8540.75,8600.76,8530.75,8590.76,252660],["2017-12-22",8590.76,8600.76,8460.74,8500.75,584190],["2017-12-25",8570.75,8600.76,8300.73,8300.73,146190],["2017-12-26",8300.73,8490.75,8240.73,8420.74,238680],["2017-12-27",8420.74,8580.76,8400.74,8580.76,411810],["2017-12-28",8520.75,8750.77,8510.75,8750.77,863520],["2017-12-29",8680.76,8760.77,8660.76,8670.76,242390],["2018-01-02",8670.76,9240.81,8670.76,9200.81,532430],["2018-01-03",9200.81,9260.81,8980.79,9100.8,735510],["2018-01-04",9100.8,9500.84,9100.8,9400.83,531360],["2018-01-05",9340.82,9600.84,9140.8,9400.83,720320],["2018-01-08",9320.82,9800.86,9320.82,9720.86,292900],["2018-01-09",9720.86,9760.86,9440.83,9600.84,299830],["2018-01-10",9600.84,9700.85,9440.83,9580.84,410540],["2018-01-11",9600.84,9700.85,9460.83,9580.84,400680],["2018-01-12",9540.84,9880.87,9480.83,9520.84,283610],["2018-01-15",9620.85,10060.89,9520.84,9960.88,1171960],["2018-01-16",10000.88,10260.9,9870.87,10180.9,1179440],["2018-01-17",10200.9,10200.9,9600.84,9780.86,666720],["2018-01-18",9600.84,9960.88,9400.83,9940.87,1247790],["2018-01-19",9860.87,10300.91,9840.87,10060.89,687140],["2018-01-22",10060.89,10700.94,10060.89,10400.92,736620],["2018-01-25",10400.92,10400.92,10040.88,10040.88,515100],["2018-01-26",10040.88,10200.9,9720.86,9880.87,463900],["2018-01-29",9860.87,9860.87,9200.81,9200.81,799400],["2018-01-30",9200.81,9600.84,9200.81,9360.82,302500],["2018-01-31",9320.82,9740.86,9160.81,9460.83,335700],["2018-02-01",9320.82,9460.83,9270.82,9270.82,41870],["2018-02-02",9250.81,9400.83,9180.81,9220.81,122460],["2018-02-05",9200.81,9200.81,8700.77,8700.77,156710],["2018-02-06",8100.71,8700.77,8100.71,8680.76,809310],["2018-02-07",8900.78,8900.78,8100.71,8700.77,114420],["2018-02-08",8400.74,8600.76,8320.73,8580.76,53440],["2018-02-09",8060.71,8590.76,8060.71,8590.76,210210],["2018-02-12",8500.75,9100.8,8360.74,9100.8,183560],["2018-02-13",8840.78,9500.84,8840.78,9420.83,102150],["2018-02-21",9220.81,9700.85,9220.81,9240.81,74000],["2018-02-22",9200.81,9220.81,9000.79,9100.8,94850],["2018-02-23",9000.79,9200.81,9000.79,9200.81,62900],["2018-02-26",9120.8,9400.83,9120.8,9200.81,99890],["2018-02-27",9100.8,9100.8,8640.76,9060.8,50230],["2018-02-28",9060.8,9580.84,9000.79,9580.84,372570],["2018-03-01",9700.85,9880.87,9580.84,9720.86,673960],["2018-03-02",9600.84,9840.87,9580.84,9840.87,376920],["2018-03-05",9840.87,10000.88,9400.83,9600.84,534100],["2018-03-06",9740.86,10040.88,9500.84,10000.88,423330],["2018-03-07",10000.88,10200.9,9960.88,10100.89,339160],["2018-03-08",10100.89,10400.92,10100.89,10300.91,562710],["2018-03-09",10400.92,10580.93,9800.86,10100.89,568250],["2018-03-12",10000.88,10120.89,9800.86,9840.87,268320],["2018-03-13",9840.87,9840.87,9600.84,9700.85,295890],["2018-03-14",9700.85,10000.88,9700.85,9960.88,350890],["2018-03-15",10040.88,10040.88,9760.86,9760.86,275280],["2018-03-16",9760.86,9780.86,9600.84,9680.85,234170],["2018-03-19",9680.85,9700.85,9300.82,9360.82,426810],["2018-03-20",9220.81,9360.82,9220.81,9260.81,118490],["2018-03-21",9230.81,9500.84,9200.81,9400.83,132450],["2018-03-22",9400.83,9400.83,9160.81,9340.82,183070],["2018-03-23",9040.8,9240.81,8960.79,9140.8,270150],["2018-03-26",9200.81,9360.82,8980.79,9000.79,198680],["2018-03-27",9200.81,9200.81,8900.78,8900.78,189590],["2018-03-28",8900.78,9080.8,8880.78,8900.78,354050],["2018-03-29",8860.78,9060.8,8860.78,8990.79,105830],["2018-03-30",8940.79,9260.81,8940.79,9240.81,127860],["2018-04-02",9300.82,9620.85,9300.82,9590.84,440250],["2018-04-03",9580.84,9600.84,9420.83,9500.84,314430],["2018-04-04",9460.83,9560.84,9160.81,9200.81,366400],["2018-04-05",9080.8,9360.82,9080.8,9260.81,114470],["2018-04-06",9200.81,9300.82,9160.81,9200.81,164960],["2018-04-09",9200.81,9310.82,8800.77,8990.79,641880],["2018-04-10",9100.8,9100.8,8860.78,8860.78,270410],["2018-04-11",8860.78,8990.79,8420.74,8560.75,410390],["2018-04-12",8400.74,8540.75,8360.74,8480.75,367360],["2018-04-13",8500.75,8590.76,8340.73,8520.75,176500],["2018-04-16",8480.75,8800.77,8400.74,8770.77,160980],["2018-04-17",8580.76,8800.77,8580.76,8650.76,163050],["2018-04-18",8740.77,8740.77,8500.75,8600.76,121010],["2018-04-19",8500.75,8580.76,8400.74,8400.74,310360],["2018-04-20",8400.74,8460.74,8330.73,8340.73,274890],["2018-04-23",8300.73,8300.73,8000.7,8040.71,531350],["2018-04-24",8000.7,8130.72,7900.7,8100.71,221770],["2018-04-26",8060.71,8160.72,8000.7,8080.71,147520],["2018-04-27",8020.71,8160.72,8020.71,8160.72,96350],["2018-05-02",8080.71,8480.75,8080.71,8160.72,67690],["2018-05-03",8200.72,8230.72,8060.71,8200.72,60880],["2018-05-04",8160.72,8400.74,8000.7,8040.71,393040],["2018-05-07",8020.71,8090.71,8000.7,8040.71,354010],["2018-05-08",8140.72,8500.75,8050.71,8240.73,392820],["2018-05-09",8360.74,8360.74,8160.72,8260.73,903600],["2018-05-10",8300.73,8500.75,8240.73,8330.73,417960],["2018-05-11",8360.74,8430.74,8300.73,8420.74,417070],["2018-05-14",8460.74,8780.77,8460.74,8780.77,614070],["2018-05-15",8800.77,8940.79,8760.77,8900.78,523400],["2018-05-16",8930.79,8940.79,8800.77,8850.78,534493],["2018-05-17",8880.78,9000.79,8770.77,8860.78,556040],["2018-05-18",8960.79,8960.79,8650.76,8900.78,257560],["2018-05-21",8940.79,8950.79,8700.77,8760.77,72760],["2018-05-22",8880.78,8880.78,8420.74,8520.75,415730],["2018-05-23",8400.74,8520.75,8380.74,8520.75,108260],["2018-05-24",8600.76,8640.76,8440.74,8640.76,185580],["2018-05-25",8720.77,8720.77,8420.74,8420.74,339040],["2018-05-28",8360.74,8360.74,7850.69,7860.69,375170],["2018-05-29",7940.7,8300.73,7940.7,8300.73,116180],["2018-05-30",8300.73,8380.74,8100.71,8260.73,63980],["2018-05-31",8300.73,8540.75,8200.72,8540.75,95450],["2018-06-01",8560.75,8600.76,8340.73,8500.75,177320],["2018-06-04",8580.76,8840.78,8580.76,8740.77,258570],["2018-06-05",8790.77,8820.78,8660.76,8660.76,249220],["2018-06-06",8940.79,9260.81,8880.78,9200.81,459110],["2018-06-07",9300.82,9540.84,9260.81,9400.83,459340],["2018-06-08",9400.83,9470.83,9260.81,9360.82,202260],["2018-06-11",9320.82,9360.82,9120.8,9130.8,325260],["2018-06-12",9130.8,9130.8,8760.77,8860.78,449770],["2018-06-13",9000.79,9000.79,8810.78,8900.78,311680],["2018-06-14",8964.06,9280.44,8964.06,9087.1,257040],["2018-06-15",9139.82,9139.82,8753.14,8928.91,193310],["2018-06-18",8717.99,8858.6,8331.3,8436.76,220750],["2018-06-19",8120.38,8384.03,7874.31,7891.89,344730],["2018-06-20",7891.89,8155.54,7891.89,8120.38,111270],["2018-06-21",8085.23,8085.23,7944.62,7944.62,66230],["2018-06-22",8050.08,8067.65,7944.62,7944.62,72740],["2018-06-25",8050.08,8155.54,7979.77,8085.23,96960],["2018-06-26",8085.23,8085.23,7804.0,7979.77,122790],["2018-06-27",7979.77,7997.35,7593.09,7593.09,178050],["2018-06-28",7593.09,7733.7,7311.86,7382.17,75660],["2018-06-29",7100.94,7522.78,7100.94,7311.86,384820],["2018-07-02",7136.09,7276.71,6819.72,6890.02,164140],["2018-07-03",6925.18,6925.18,6608.8,6643.95,330280],["2018-07-04",6679.1,6696.68,6433.03,6679.1,206160],["2018-07-05",6556.07,6661.53,6503.34,6538.49,169180],["2018-07-06",6380.3,6995.48,6380.3,6854.87,232870],["2018-07-09",6890.02,6960.33,6784.56,6854.87,177460],["2018-07-10",6854.87,7136.09,6854.87,7118.52,75950],["2018-07-11",6784.56,7065.79,6784.56,6977.9,251200],["2018-07-12",6977.9,7030.63,6854.87,7030.63,67050],["2018-07-13",7030.63,7100.94,6995.48,7030.63,67850],["2018-07-16",7030.63,7136.09,6995.48,6995.48,166050],["2018-07-17",6890.02,7065.79,6890.02,7065.79,160390],["2018-07-18",7136.09,7311.86,7030.63,7118.52,408130],["2018-07-19",7065.79,7206.4,7048.21,7065.79,271330],["2018-07-20",6995.48,7171.25,6995.48,7048.21,159530],["2018-07-23",6995.48,7136.09,6995.48,7048.21,167340],["2018-07-24",7100.94,7100.94,6995.48,7013.06,217870],["2018-07-25",7013.06,7100.94,7013.06,7030.63,199420],["2018-07-26",7100.94,7206.4,7065.79,7206.4,226230],["2018-07-27",7241.55,7698.54,7188.82,7698.54,368360],["2018-07-30",7909.46,8225.84,7786.43,8225.84,427390],["2018-07-31",8401.61,8770.72,8261.0,8717.99,873100],["2018-08-01",8717.99,8717.99,8331.3,8436.76,509420],["2018-08-02",8296.15,8401.61,8225.84,8261.0,327620],["2018-08-03",8401.61,8471.91,8331.3,8331.3,237860],["2018-08-06",8331.3,8331.3,8050.08,8208.27,254340],["2018-08-07",8296.15,8296.15,8120.38,8225.84,171050],["2018-08-08",8313.73,8313.73,8190.69,8296.15,162440],["2018-08-09",8401.61,8542.22,8296.15,8296.15,346460],["2018-08-10",8366.46,8471.91,8331.3,8436.76,216480],["2018-08-13",8471.91,8594.95,8296.15,8507.07,486190],["2018-08-14",8401.61,8612.53,8401.61,8612.53,361160],["2018-08-15",8647.68,8858.6,8542.22,8559.8,355210],["2018-08-16",8436.76,8559.8,8331.3,8559.8,246980],["2018-08-17",8436.76,8788.29,8419.18,8542.22,364930],["2018-08-20",8489.49,8594.95,8401.61,8401.61,212580],["2018-08-21",8489.49,8612.53,8401.61,8577.37,159710],["2018-08-22",8612.53,8717.99,8542.22,8612.53,237830],["2018-08-23",8577.37,9139.82,8577.37,9139.82,652360],["2018-08-24",9210.13,9280.44,9016.79,9139.82,227250],["2018-08-27",9034.37,9122.25,8911.33,8964.06,220200],["2018-08-28",8964.06,9034.37,8858.6,9034.37,531050],["2018-08-29",8928.91,9034.37,8823.45,8858.6,552570],["2018-08-30",8858.6,9034.37,8858.6,8946.48,181590],["2018-08-31",8964.06,9034.37,8876.18,8876.18,101910],["2018-09-04",8876.18,8964.06,8612.53,8788.29,160410],["2018-09-05",8612.53,8841.02,8612.53,8770.72,404440],["2018-09-06",8770.72,8770.72,8630.1,8630.1,71550],["2018-09-07",8612.53,8788.29,8507.07,8788.29,546050],["2018-09-10",8788.29,8841.02,8665.26,8665.26,225560],["2018-09-11",8665.26,8665.26,8436.76,8612.53,123100],["2018-09-12",8559.8,8753.14,8524.64,8753.14,86270],["2018-09-13",8753.14,8788.29,8577.37,8735.56,112260],["2018-09-14",8735.56,9069.52,8735.56,9051.94,600850],["2018-09-17",9069.52,9491.36,9069.52,9421.05,922830],["2018-09-18",9421.05,9561.66,9245.28,9526.51,608430],["2018-09-19",9526.51,9561.66,9315.59,9315.59,548670],["2018-09-20",9315.59,9491.36,9280.44,9403.47,302190],["2018-09-21",9403.47,9421.05,9280.44,9280.44,701170],["2018-09-24",9210.13,9315.59,9174.98,9227.71,207190],["2018-09-25",9227.71,9860.46,9227.71,9491.36,573980],["2018-09-26",9667.12,9807.74,9491.36,9649.55,495710],["2018-09-27",9649.55,9649.55,9403.47,9456.2,515370],["2018-09-28",9421.05,9473.78,9315.59,9350.74,520380],["2018-10-01",9491.36,9526.51,9368.32,9473.78,847110],["2018-10-02",9385.9,9596.82,9385.9,9421.05,457980],["2018-10-03",9421.05,9491.36,9385.9,9421.05,302140],["2018-10-04",9473.78,9737.43,9473.78,9719.85,446050],["2018-10-05",9719.85,10124.11,9702.28,10001.08,793960],["2018-10-08",9842.89,10475.65,9702.28,10194.42,1077740],["2018-10-09",10124.11,10229.57,10018.65,10018.65,560300],["2018-10-10",10124.11,10124.11,9807.74,9842.89,739420],["2018-10-11",9491.36,9702.28,9210.13,9280.44,1174670],["2018-10-12",9174.98,9895.62,9174.98,9737.43,614830],["2018-10-15",9719.85,10001.08,9579.24,9913.19,693790],["2018-10-16",9807.74,10299.88,9772.58,10299.88,658710],["2018-10-17",10370.19,10616.26,10194.42,10229.57,352820],["2018-10-18",10264.73,10370.19,10124.11,10229.57,337570],["2018-10-19",9878.04,10317.46,9878.04,10264.73,734860],["2018-10-22",10194.42,10335.03,10124.11,10124.11,1300230],["2018-10-23",10018.65,10124.11,9807.74,10088.96,431990],["2018-10-24",9948.35,10264.73,9842.89,9878.04,300160],["2018-10-25",9913.19,9913.19,9508.93,9913.19,553700],["2018-10-26",9913.19,10159.27,9860.46,9860.46,109180],["2018-10-29",9755.01,9878.04,9702.28,9878.04,263080],["2018-10-30",9667.12,9825.31,9631.97,9702.28,294550],["2018-10-31",9491.36,10159.27,9491.36,10018.65,343510],["2018-11-01",10018.65,10018.65,9842.89,9930.77,1186060],["2018-11-02",9772.58,10545.95,9772.58,10159.27,259240],["2018-11-05",10018.65,10475.65,10018.65,10475.65,78860],["2018-11-06",10405.34,10440.49,10194.42,10299.88,275780],["2018-11-07",10229.57,10440.49,10159.27,10264.73,110530],["2018-11-08",10264.73,10335.03,10194.42,10194.42,82170],["2018-11-09",9983.5,10194.42,9983.5,10159.27,39670],["2018-11-12",10159.27,10159.27,10018.65,10053.81,86770],["2018-11-13",9965.92,10264.73,9842.89,10264.73,962000],["2018-11-14",10335.03,10897.48,10264.73,10844.75,1346700],["2018-11-15",10897.48,11038.1,10827.18,10844.75,255830],["2018-11-16",10897.48,11178.71,10792.02,10897.48,601570],["2018-11-19",10862.33,10897.48,10651.41,10792.02,442330],["2018-11-20",10792.02,11213.86,10686.56,11213.86,714790],["2018-11-21",11213.86,11319.32,11038.1,11249.02,295440],["2018-11-22",11249.02,11407.2,11038.1,11249.02,349930],["2018-11-23",11249.02,11249.02,10932.64,10932.64,331390],["2018-11-26",10932.64,11249.02,10756.87,11249.02,297470],["2018-11-27",11249.02,11284.17,11038.1,11231.44,254160],["2018-11-28",11108.4,11213.86,10897.48,11073.25,172110],["2018-11-29",11002.94,11213.86,10545.95,10686.56,251210],["2018-11-30",10633.83,11073.25,10194.42,11073.25,352150],["2018-12-03",11249.02,11459.93,11073.25,11389.63,962230],["2018-12-04",11389.63,11459.93,11231.44,11389.63,396750],["2018-12-05",11284.17,11354.47,11073.25,11213.86,249270],["2018-12-06",11178.71,11354.47,11108.4,11266.59,197250],["2018-12-07",11178.71,11354.47,11020.52,11284.17,445200],["2018-12-10",11178.71,11249.02,11002.94,11143.56,111080],["2018-12-11",10985.37,11125.98,10985.37,11002.94,121400],["2018-12-12",10932.64,11143.56,10932.64,11143.56,252170],["2018-12-13",11438.75,11438.75,11106.66,11254.25,204220],["2018-12-14",11291.15,11291.15,10995.96,11032.86,107110],["2018-12-17",10922.16,11401.85,10903.71,11254.25,138300],["2018-12-18",10885.26,11254.25,10885.26,11254.25,394330],["2018-12-19",11143.56,11623.25,11032.86,11623.25,542840],["2018-12-20",11623.25,11992.24,11604.8,11992.24,635300],["2018-12-21",11973.79,12250.53,11752.39,12158.28,486470],["2018-12-24",12158.28,12158.28,11733.94,12084.49,214820],["2018-12-25",11512.55,11955.34,11438.75,11733.94,437910],["2018-12-26",11733.94,11955.34,11567.9,11733.94,115840],["2018-12-27",11807.74,12066.04,11733.94,11992.24,193370],["2018-12-28",11992.24,12490.38,11807.74,12342.78,923040],["2019-01-02",12361.23,12601.07,12195.18,12545.72,392750],["2019-01-03",12471.93,12527.28,12176.73,12527.28,824650],["2019-01-04",12342.78,12785.57,12176.73,12785.57,230000],["2019-01-07",12896.27,13652.7,12730.22,12914.72,1056060],["2019-01-08",13025.41,13099.21,12250.53,12914.72,1812350],["2019-01-09",12914.72,13025.41,12693.32,13025.41,302560],["2019-01-10",12933.17,13357.51,12933.17,12951.62,149120],["2019-01-11",12951.62,13357.51,12730.22,13283.71,254120],["2019-01-14",13283.71,13578.9,13283.71,13468.2,206650],["2019-01-15",13578.9,13578.9,13283.71,13468.2,402480],["2019-01-16",13357.51,13468.2,13228.36,13283.71,385810],["2019-01-17",13246.81,13265.26,12471.93,12804.02,1018660],["2019-01-18",12840.92,13283.71,12527.28,13283.71,251870],["2019-01-21",13283.71,13339.06,13043.86,13320.61,243250],["2019-01-22",13265.26,13320.61,13099.21,13099.21,129390],["2019-01-23",13080.76,13468.2,12988.52,13357.51,579260],["2019-01-24",13320.61,13357.51,13136.11,13246.81,102680],["2019-01-25",13246.81,13320.61,13099.21,13136.11,89600],["2019-01-28",13025.41,13099.21,12545.72,12877.82,593970],["2019-01-29",12914.72,13283.71,12730.22,13246.81,217420],["2019-01-30",13283.71,13283.71,13099.21,13246.81,155750],["2019-01-31",13246.81,13246.81,12914.72,13099.21,117050],["2019-02-01",12767.12,13117.66,12767.12,13117.66,132030],["2019-02-11",13099.21,13468.2,12914.72,13449.76,229310],["2019-02-12",13505.1,13947.89,13468.2,13874.1,795160],["2019-02-13",13892.55,14095.49,13855.65,14003.24,446890],["2019-02-14",14003.24,14003.24,13763.4,13874.1,294290],["2019-02-15",13800.3,14150.84,13763.4,14095.49,412380],["2019-02-18",14095.49,14759.68,14095.49,14575.18,970030],["2019-02-19",14648.98,14833.47,14575.18,14685.88,651500],["2019-02-20",14759.68,14870.37,14519.83,14722.78,327320],["2019-02-21",14722.78,14759.68,14316.89,14648.98,487580],["2019-02-22",14612.08,14944.17,14316.89,14944.17,867960],["2019-02-25",15128.67,15866.65,14944.17,15866.65,880270],["2019-02-26",15829.75,16198.74,15719.06,16198.74,630560],["2019-02-27",16198.74,16604.64,16051.15,16604.64,509330],["2019-02-28",16604.64,16641.54,16235.64,16235.64,638580],["2019-03-01",16420.14,16973.63,16383.24,16752.23,579660],["2019-03-04",16789.13,17084.33,16752.23,16973.63,543450],["2019-03-05",16973.63,17158.12,16789.13,16862.93,538880],["2019-03-06",16826.03,16862.93,16124.95,16862.93,892940],["2019-03-07",16862.93,16862.93,16512.39,16512.39,718830],["2019-03-08",16512.39,17490.22,16235.64,17490.22,906910],["2019-03-11",17785.41,18265.1,17490.22,18080.6,784180],["2019-03-12",18117.5,18191.3,17969.91,18135.95,385470],["2019-03-13",17896.11,18486.49,17877.66,18412.7,747300],["2019-03-14",18449.6,18781.69,18080.6,18080.6,854690],["2019-03-15",18154.4,18191.3,17896.11,18154.4,725790],["2019-03-18",18191.3,18929.29,18080.6,18929.29,1314290],["2019-03-19",19039.98,19741.07,18929.29,19556.57,1107590],["2019-03-20",19372.08,19925.56,19335.18,19925.56,914100],["2019-03-21",19925.56,20995.64,19925.56,20737.35,1080820],["2019-03-22",20737.35,21586.03,19335.18,19630.37,2150930],["2019-03-25",18744.79,20073.16,18265.1,18265.1,1815890],["2019-03-26",18449.6,18634.09,17010.53,17674.71,974050],["2019-03-27",18043.7,18597.19,17674.71,18597.19,645280],["2019-03-28",18412.7,19187.58,18154.4,19187.58,350560],["2019-03-29",19187.58,19704.17,19187.58,19408.97,524400],["2019-04-01",19519.67,19519.67,19113.78,19372.08,801260],["2019-04-02",19593.47,19593.47,19224.48,19261.38,269990],["2019-04-03",19187.58,19408.97,18892.39,19372.08,417290],["2019-04-04",19298.28,19851.76,19298.28,19667.27,658950],["2019-04-05",19741.07,19777.97,19372.08,19519.67,189230],["2019-04-08",19667.27,19667.27,19187.58,19298.28,642650],["2019-04-09",19187.58,19224.48,18449.6,18781.69,1224850],["2019-04-10",18634.09,19003.08,18486.49,19003.08,349900],["2019-04-11",19003.08,19003.08,18597.19,18929.29,112320],["2019-04-12",18670.99,18929.29,18560.29,18929.29,209790],["2019-04-16",18670.99,18818.59,18523.39,18634.09,361240],["2019-04-17",18670.99,18781.69,18265.1,18634.09,480670],["2019-04-18",18634.09,18707.89,18375.8,18449.6,222580],["2019-04-19",18449.6,18634.09,18338.9,18449.6,113590],["2019-04-22",18449.6,18449.6,17600.91,17896.11,724190],["2019-04-23",18191.3,18191.3,17711.61,18080.6,350700],["2019-04-24",18080.6,18707.89,18080.6,18707.89,499540],["2019-04-25",18670.99,18781.69,18449.6,18560.29,279930],["2019-04-26",18449.6,19187.58,18449.6,19187.58,586840],["2019-05-02",19187.58,19224.48,19003.08,19039.98,490630],["2019-05-03",19039.98,19076.88,18597.19,18670.99,327170],["2019-05-06",18302.0,18670.99,18154.4,18670.99,1038630],["2019-05-07",18744.79,19556.57,18670.99,19150.68,335610],["2019-05-08",18966.18,19150.68,18892.39,19076.88,295380],["2019-05-09",19113.78,19113.78,18818.59,19003.08,145540],["2019-05-10",18892.39,19003.08,18302.0,18855.49,175200],["2019-05-13",18855.49,19962.46,18818.59,19962.46,1188060],["2019-05-14",19999.36,20774.24,19925.56,20479.05,474460],["2019-05-15",20479.05,20774.24,20405.25,20442.15,391030],["2019-05-16",20294.56,20774.24,20110.06,20552.85,496290],["2019-05-17",20663.55,21180.14,20515.95,20552.85,759200],["2019-05-20",20552.85,21955.02,20552.85,21918.12,829580],["2019-05-21",22139.51,22139.51,21622.93,21696.72,305970],["2019-05-22",21696.72,21881.22,21253.93,21253.93,338780],["2019-05-23",21106.34,22139.51,20958.74,22139.51,550000],["2019-05-24",22139.51,22508.51,21844.32,21844.32,557880],["2019-05-27",21844.32,22729.9,21844.32,22729.9,800660],["2019-05-28",22729.9,23246.49,22693.0,22877.5,618000],["2019-05-29",22508.51,22803.7,21401.53,21401.53,1496560],["2019-05-30",21401.53,21844.32,20848.04,21438.43,609350],["2019-05-31",21549.13,21770.52,20552.85,20626.65,715300],["2019-06-03",20626.65,20663.55,19925.56,19925.56,1189810],["2019-06-04",19925.56,20479.05,19925.56,20294.56,362560],["2019-06-05",20626.65,20995.64,20479.05,20884.94,913440],["2019-06-06",21032.54,21217.03,20700.45,20848.04,718310],["2019-06-07",21106.34,21438.43,20958.74,21401.53,297400],["2019-06-10",21733.62,21807.42,21438.43,21586.03,269580],["2019-06-11",21733.62,21844.32,20995.64,20995.64,439470],["2019-06-12",20848.04,21475.33,20848.04,20958.74,302280],["2019-06-13",21217.03,21475.33,21069.44,21217.03,190920],["2019-06-14",21327.73,21327.73,20663.55,20663.55,396540],["2019-06-17",20663.55,20848.04,20294.56,20589.75,429580],["2019-06-18",20663.55,20774.24,20552.85,20663.55,153270],["2019-06-19",20737.35,21622.93,20737.35,21622.93,399630],["2019-06-20",21659.83,21881.22,21659.83,21696.72,389590],["2019-06-21",21659.83,21770.52,21475.33,21733.62,416810],["2019-06-24",21696.72,21733.62,20995.64,21032.54,573230],["2019-06-25",21032.54,21327.73,20921.84,21180.14,140140],["2019-06-26",21401.53,21401.53,21143.24,21364.63,182540],["2019-06-27",21512.23,21622.93,21253.93,21253.93,283890],["2019-06-28",21217.03,22582.3,21069.44,22582.3,395930],["2019-07-01",21955.02,22065.72,21770.52,21881.22,308850],["2019-07-02",21881.22,22287.11,21807.42,21955.02,468310],["2019-07-03",21955.02,22213.31,21733.62,21955.02,404710],["2019-07-04",21844.32,22656.1,21844.32,22508.51,922400],["2019-07-05",22545.41,22693.0,22360.91,22360.91,555300],["2019-07-08",21586.03,21955.02,21475.33,21622.93,607450],["2019-07-09",21586.03,21991.92,21438.43,21991.92,1111380],["2019-07-10",22139.51,22582.3,21991.92,22065.72,430010],["2019-07-11",22139.51,22434.71,21918.12,22065.72,503470],["2019-07-12",22139.51,22250.21,21991.92,22028.82,281240],["2019-07-15",22028.82,22582.3,22028.82,22434.71,477440],["2019-07-16",22508.51,22988.2,22508.51,22840.6,451350],["2019-07-17",22877.5,22877.5,22582.3,22693.0,405070],["2019-07-18",22656.1,23799.98,22619.2,23763.08,1006890],["2019-07-19",24353.47,24943.85,23984.47,23984.47,775010],["2019-07-22",23984.47,24906.95,23984.47,24906.95,1064470],["2019-07-23",25202.15,25792.53,25165.25,25755.64,1185960],["2019-07-24",25792.53,26382.92,25275.95,26013.93,992290],["2019-07-25",26013.93,26124.63,25386.64,25386.64,731890],["2019-07-26",25202.15,25681.84,25202.15,25460.44,657120],["2019-07-29",25275.95,25608.04,25165.25,25312.85,363620],["2019-07-30",25312.85,25681.84,24906.95,24906.95,532880],["2019-07-31",24759.36,25681.84,24648.66,25681.84,440800],["2019-08-01",25829.43,26751.91,25829.43,26641.22,992670],["2019-08-02",26567.42,27342.3,26567.42,27305.4,794670],["2019-08-05",27674.39,27969.59,26788.81,27895.79,584510],["2019-08-06",27563.7,28264.78,27379.2,27785.09,719900],["2019-08-07",27526.8,28006.49,27120.91,27895.79,590390],["2019-08-08",27895.79,28154.08,27748.19,27748.19,232050],["2019-08-09",27785.09,28301.68,27785.09,27785.09,334520],["2019-08-12",27785.09,27785.09,26751.91,26751.91,660450],["2019-08-13",26751.91,26751.91,25718.74,25829.43,786510],["2019-08-14",25866.33,26456.72,25275.95,25534.24,515280],["2019-08-15",25202.15,26567.42,24906.95,26567.42,965550],["2019-08-16",26825.71,26936.41,26419.82,26419.82,256200],["2019-08-19",26567.42,26715.01,26382.92,26493.62,176390],["2019-08-20",26936.41,27416.1,26678.12,27342.3,645840],["2019-08-21",27416.1,27674.39,26936.41,26973.31,519950],["2019-08-22",26973.31,27194.7,26678.12,26973.31,411940],["2019-08-23",26973.31,27305.4,26641.22,26641.22,228090],["2019-08-26",26641.22,26641.22,26124.63,26124.63,710580],["2019-08-27",26124.63,26567.42,26124.63,26198.43,427860],["2019-08-28",26456.72,26567.42,26050.83,26346.02,195860],["2019-08-29",26530.52,26530.52,25866.33,25866.33,258740],["2019-08-30",26161.53,26198.43,25460.44,25460.44,330770],["2019-09-03",25460.44,25460.44,23689.28,23689.28,660630],["2019-09-04",22803.7,23320.29,22360.91,23209.59,781860],["2019-09-05",23209.59,23652.38,23061.99,23209.59,208660],["2019-09-06",23321.18,23358.37,21982.16,21982.16,594400],["2019-09-09",21982.16,22019.36,20457.17,20457.17,718840],["2019-09-10",19713.27,20829.12,19043.77,19824.86,2040920],["2019-09-11",20568.76,20754.73,20122.42,20568.76,534180],["2019-09-12",20791.93,21089.48,20457.17,20457.17,738510],["2019-09-13",20345.59,20754.73,20085.22,20419.98,621860],["2019-09-16",20457.17,20717.54,20122.42,20122.42,700450],["2019-09-17",20159.61,20643.15,19787.66,20605.95,534140],["2019-09-18",20829.12,20977.9,20568.76,20829.12,552790],["2019-09-19",21015.09,21126.68,20643.15,20643.15,258640],["2019-09-20",20531.56,20754.73,20196.81,20196.81,320090],["2019-09-23",20196.81,20531.56,20010.83,20048.03,348190],["2019-09-24",20010.83,20754.73,20010.83,20717.54,363960],["2019-09-25",20940.7,21535.82,20940.7,21535.82,645890],["2019-09-26",21758.99,21758.99,21461.43,21498.63,340580],["2019-09-27",21498.63,22465.69,21498.63,22465.69,671930],["2019-09-30",22651.67,23246.79,22577.28,22688.86,1251250],["2019-10-01",22874.84,23060.81,22577.28,22837.64,422700],["2019-10-02",22688.86,22874.84,22056.55,22056.55,606000],["2019-10-03",21573.02,22651.67,21573.02,22391.3,347620],["2019-10-04",22651.67,22912.03,22502.89,22614.47,370290],["2019-10-07",22800.45,22800.45,21944.97,22205.33,272960],["2019-10-08",22205.33,22502.89,21907.77,21944.97,394220],["2019-10-09",22093.75,22651.67,21982.16,22614.47,317310],["2019-10-10",22837.64,23469.96,22614.47,23283.98,624710],["2019-10-11",23432.76,23618.73,23060.81,23246.79,358600],["2019-10-14",23395.57,23395.57,22577.28,22577.28,375970],["2019-10-15",22316.91,22391.3,21944.97,22316.91,415550],["2019-10-16",22279.72,22651.67,21907.77,22056.55,376860],["2019-10-17",22168.14,22688.86,22093.75,22651.67,277260],["2019-10-18",22651.67,22800.45,22316.91,22316.91,186450],["2019-10-21",22465.69,22577.28,22093.75,22316.91,236690],["2019-10-22",22316.91,22316.91,21982.16,22279.72,225500],["2019-10-23",22279.72,22316.91,21944.97,21982.16,367690],["2019-10-24",22019.36,23060.81,22019.36,23060.81,1142470],["2019-10-25",23209.59,23358.37,23060.81,23135.2,354110],["2019-10-28",23060.81,23246.79,22540.08,22577.28,342880],["2019-10-29",22837.64,22837.64,22130.94,22316.91,711730],["2019-10-30",22316.91,22465.69,21870.58,21944.97,684250],["2019-10-31",21944.97,22279.72,21833.38,21907.77,525180],["2019-11-01",21796.19,22168.14,21796.19,21833.38,338640],["2019-11-04",21833.38,21907.77,21201.07,21498.63,863730],["2019-11-05",21387.04,21535.82,21126.68,21275.46,466330],["2019-11-06",21387.04,22019.36,21312.65,21944.97,312750],["2019-11-07",21944.97,22130.94,21573.02,21610.21,403980],["2019-11-08",21610.21,21907.77,21424.24,21647.41,170200],["2019-11-11",21758.99,21796.19,21498.63,21535.82,497430],["2019-11-12",21535.82,21573.02,21163.87,21163.87,405630],["2019-11-13",21163.87,21275.46,20457.17,20457.17,872480],["2019-11-14",20457.17,20866.32,20457.17,20568.76,338030],["2019-11-15",20568.76,20977.9,20568.76,20977.9,336900],["2019-11-18",21126.68,21275.46,20977.9,21015.09,243870],["2019-11-19",21015.09,21684.6,20903.51,21498.63,421220],["2019-11-20",21498.63,22391.3,21387.04,22242.52,891370],["2019-11-21",22316.91,22391.3,21721.8,21833.38,849680],["2019-11-22",21870.58,21982.16,21387.04,21573.02,455880],["2019-11-25",21312.65,21573.02,21015.09,21201.07,500670],["2019-11-26",21126.68,21535.82,20940.7,20977.9,310580],["2019-11-27",20977.9,21052.29,20866.32,20903.51,277470],["2019-11-28",20940.7,21275.46,20829.12,21126.68,187440],["2019-11-29",21126.68,21238.26,21015.09,21126.68,413250],["2019-12-02",21163.87,21163.87,19713.27,20085.22,2577850],["2019-12-03",19490.11,20643.15,19341.33,20308.39,862410],["2019-12-04",20382.78,20568.76,20085.22,20457.17,168630],["2019-12-05",20457.17,20643.15,20271.2,20419.98,240950],["2019-12-06",20419.98,20494.37,20159.61,20159.61,237940],["2019-12-09",20234.0,20308.39,20010.83,20010.83,306550],["2019-12-10",20010.83,20382.78,19713.27,20010.83,579180],["2019-12-11",20234.0,20271.2,19043.77,19155.35,540470],["2019-12-12",19155.35,19490.11,19155.35,19341.33,699310],["2019-12-13",19341.33,19713.27,19155.35,19266.94,522720],["2019-12-16",19304.13,19378.52,19155.35,19378.52,200550],["2019-12-17",19378.52,19490.11,19266.94,19378.52,149370],["2019-12-18",19341.33,19862.05,19304.13,19490.11,311030],["2019-12-19",19304.13,19564.5,18932.18,19006.57,483430],["2019-12-20",19006.57,19490.11,17704.75,17723.35,1411640],["2019-12-23",17816.34,18002.31,16514.52,16663.3,1105750],["2019-12-24",16344.38,16743.02,15666.69,15945.74,1525810],["2019-12-25",16304.52,16982.21,16025.47,16503.84,342670],["2019-12-26",16324.45,16822.75,16105.2,16164.99,362430],["2019-12-27",15945.74,16503.84,15945.74,16125.13,520590],["2019-12-30",16125.13,16324.45,15268.04,15347.77,808280],["2019-12-31",15108.59,15507.23,15048.79,15228.18,944450],["2020-01-02",15228.18,15666.69,15108.59,15447.43,481360],["2020-01-03",15447.43,16224.79,15447.43,16065.33,591930],["2020-01-06",16105.2,16105.2,15487.3,15586.96,403240],["2020-01-07",15746.42,15746.42,15427.5,15547.09,387823],["2020-01-08",15467.37,15467.37,14809.6,14949.13,634230],["2020-01-09",15307.91,15706.55,15268.04,15547.09,376570],["2020-01-10",15726.48,15945.74,15347.77,15507.23,445810],["2020-01-13",15447.43,15447.43,15208.25,15287.98,327930],["2020-01-14",15287.98,15427.5,15108.59,15407.57,299190],["2020-01-15",15407.57,15427.5,15268.04,15407.57,115650],["2020-01-16",15507.23,16184.92,15427.5,15985.6,381300],["2020-01-17",16025.47,16503.84,15945.74,16005.53,176820],["2020-01-20",16105.2,16184.92,15666.69,15666.69,784830],["2020-01-21",15746.42,15746.42,15487.3,15527.16,807700],["2020-01-22",15467.37,15945.74,15467.37,15945.74,222560],["2020-01-30",15746.42,15746.42,15427.5,15547.09,136110],["2020-01-31",15427.5,15547.09,14490.69,14490.69,472930],["2020-02-03",13952.52,14151.84,13494.08,13593.74,1337560],["2020-02-04",13593.74,14131.91,13234.96,13234.96,515830],["2020-02-05",13234.96,13553.88,13234.96,13414.35,696600],["2020-02-06",13414.35,14351.16,13414.35,14351.16,526270],["2020-02-07",14709.94,15347.77,14351.16,15347.77,553880],["2020-02-10",15148.45,15307.91,14949.13,15188.32,271640],["2020-02-11",15188.32,15706.55,15088.65,15507.23,243290],["2020-02-12",15547.09,15846.08,15547.09,15746.42,408190],["2020-02-13",15786.28,16304.52,15706.55,16025.47,321740],["2020-02-14",16025.47,16264.65,15945.74,16025.47,195540],["2020-02-17",16025.47,16184.92,15706.55,15746.42,245050],["2020-02-18",15586.96,16842.69,15586.96,16842.69,687970],["2020-02-19",17141.67,17859.23,16842.69,17500.45,778880],["2020-02-20",17739.63,18716.31,17261.26,18716.31,1202040],["2020-02-21",18716.31,19134.89,18696.38,18815.97,695560],["2020-02-24",18337.6,19692.99,17819.36,19134.89,1145220],["2020-02-25",18975.43,19334.21,18058.55,18058.55,759120],["2020-02-26",17659.9,18656.51,17540.31,17879.16,580610],["2020-02-27",17938.96,18198.07,17799.43,18058.55,406130],["2020-02-28",17799.43,19134.89,17380.85,18815.97,1151440],["2020-03-02",18855.84,18935.56,18536.92,18656.51,587390],["2020-03-03",18736.24,18935.56,18576.78,18736.24,1584550],["2020-03-04",18536.92,18736.24,18536.92,18576.78,327040],["2020-03-05",18616.65,19294.34,18616.65,19015.29,1133590],["2020-03-06",19055.16,19214.61,18815.97,19075.09,274480],["2020-03-09",17938.96,18536.92,17759.57,17759.57,1717210],["2020-03-10",17141.67,18337.6,16962.28,17779.5,772370],["2020-03-11",18098.41,18158.21,16942.35,17739.63,683620],["2020-03-12",16743.02,17101.8,16503.84,16503.84,1203210],["2020-03-13",15387.64,16723.09,15387.64,16344.38,606470],["2020-03-16",16344.38,16543.7,15945.74,16543.7,505260],["2020-03-17",15985.6,16902.48,15945.74,16862.62,311860],["2020-03-18",16862.62,17181.53,16623.43,16623.43,419050],["2020-03-19",16145.06,16483.91,16145.06,16344.38,265330],["2020-03-20",16224.79,16463.97,16025.47,16463.97,262160],["2020-03-23",15945.74,15945.74,15327.84,15327.84,511120],["2020-03-24",14709.94,15387.64,14550.49,14829.54,386200],["2020-03-25",15387.64,15547.09,15108.59,15507.23,296130],["2020-03-26",15387.64,15387.64,14988.99,15008.93,348010],["2020-03-27",14909.27,14988.99,14151.84,14709.94,262280],["2020-03-30",13753.2,13952.52,13693.4,13693.4,466950],["2020-03-31",13693.4,13932.59,12756.59,13155.23,512140],["2020-04-01",12955.91,13872.79,12955.91,13753.2,194510],["2020-04-03",13753.2,14550.49,13753.2,14490.69,476740],["2020-04-06",14749.81,15487.3,14749.81,15487.3,893590],["2020-04-07",15945.74,15945.74,15347.77,15905.87,736370],["2020-04-08",15547.09,16145.06,15228.18,16145.06,520820],["2020-04-09",16065.33,16523.77,16065.33,16224.79,1030490],["2020-04-10",16264.65,16982.21,15965.67,16703.16,681330],["2020-04-13",16583.57,16822.75,16364.31,16364.31,394240],["2020-04-14",16364.31,16444.04,15905.87,16304.52,652900],["2020-04-15",16543.7,17380.85,16543.7,17022.08,673720],["2020-04-16",16942.35,17181.53,16862.62,17081.87,488500],["2020-04-17",17340.99,17739.63,17221.4,17659.9,1122400],["2020-04-20",17919.02,17938.96,17141.67,17420.72,618920],["2020-04-21",16962.28,17121.74,16264.65,16384.25,1074660],["2020-04-22",15985.6,17181.53,15985.6,16743.02,927050],["2020-04-23",17121.74,17141.67,16743.02,16743.02,406400],["2020-04-24",16743.02,17321.06,16703.16,17181.53,834020],["2020-04-27",17380.85,18377.46,17261.26,18277.8,2937820],["2020-04-28",18417.33,18497.06,17899.09,18277.8,753400],["2020-04-29",18277.8,18297.73,18018.68,18018.68,529530],["2020-05-04",17540.31,17839.29,17181.53,17261.26,1462030],["2020-05-05",17340.99,17679.84,17221.4,17560.24,798780],["2020-05-06",17699.77,17978.82,17460.58,17899.09,1031900],["2020-05-07",17938.96,18118.34,17899.09,18018.68,1144050],["2020-05-08",18098.41,18257.87,17560.24,17600.11,2183120],["2020-05-11",17739.63,17919.02,17500.45,17819.36,1412250],["2020-05-12",17819.36,18377.46,17540.31,18337.6,2340720],["2020-05-13",18337.6,18935.56,18018.68,18576.78,1884490],["2020-05-14",18337.6,18417.33,17580.18,17739.63,3782550],["2020-05-15",17779.5,17938.96,17520.38,17540.31,3496980],["2020-05-18",17460.58,17779.5,17101.8,17759.57,2826460],["2020-05-19",17938.96,18058.55,17739.63,17759.57,1816630],["2020-05-20",17679.84,18098.41,17679.84,18058.55,1137340],["2020-05-21",18138.28,18497.06,18098.41,18337.6,1828950],["2020-05-22",18337.6,18516.99,18118.34,18138.28,1193980],["2020-05-25",18138.28,19394.0,18138.28,19394.0,3162600],["2020-05-26",20091.63,20689.6,19752.78,20450.41,2889580],["2020-05-27",20490.27,20530.14,19533.53,19533.53,2419600],["2020-05-28",19573.39,20251.09,19334.21,19932.17,2435010],["2020-05-29",20011.9,20330.82,19772.72,20290.95,1194140],["2020-06-01",20330.82,21128.1,20330.82,21128.1,1788310],["2020-06-02",21287.56,21327.42,20251.09,20370.68,2005520],["2020-06-03",20370.68,21765.93,20370.68,21726.07,2922580],["2020-06-04",22005.12,22324.03,21247.7,21407.15,1807500],["2020-06-05",21247.7,21845.66,21128.1,21765.93,869090],["2020-06-08",21765.93,22164.58,21566.61,21805.8,1723460],["2020-06-09",21726.07,22124.71,21327.42,21407.15,1190660],["2020-06-10",21367.29,21566.61,20769.32,21287.56,1417920],["2020-06-11",21287.56,21686.2,19932.17,19932.17,2363420],["2020-06-12",19134.89,20251.09,19134.89,20211.22,1913100],["2020-06-15",20290.95,20649.73,19354.14,19473.73,1242390],["2020-06-16",19932.17,20251.09,19633.19,20011.9,959000],["2020-06-17",20091.63,20370.68,19792.65,19932.17,684390],["2020-06-18",19892.31,20649.73,19732.85,20490.27,916160],["2020-06-19",20649.73,20849.05,20609.87,20849.05,865480],["2020-06-22",20849.05,21287.56,20729.46,20968.65,856220],["2020-06-23",20849.05,21128.1,20330.82,20769.32,1245440],["2020-06-24",20769.32,20849.05,20171.36,20171.36,929620],["2020-06-25",19932.17,20410.54,19732.85,20171.36,626690],["2020-06-26",20490.27,20530.14,20011.9,20330.82,527050],["2020-06-29",20131.49,20251.09,19772.72,19812.58,584580],["2020-06-30",20131.49,20131.49,19413.94,19812.58,646710],["2020-07-01",19812.58,20530.14,19772.72,20530.14,855340],["2020-07-02",20649.73,21287.56,20490.27,21008.51,1444430],["2020-07-03",21128.1,21407.15,20968.65,20968.65,889420],["2020-07-06",21008.51,21207.83,20968.65,21008.51,603920],["2020-07-07",21247.7,21726.07,21048.37,21128.1,1555000],["2020-07-08",21128.1,21526.75,20928.78,21526.75,1123750],["2020-07-09",21726.07,21726.07,21327.42,21407.15,1252690],["2020-07-10",21327.42,21327.42,20769.32,21088.24,1373580],["2020-07-13",21088.24,21128.1,20689.6,20809.19,945450],["2020-07-14",20769.32,21128.1,20689.6,21128.1,587370],["2020-07-15",21128.1,21287.56,20968.65,21008.51,496050],["2020-07-16",21128.1,21128.1,20809.19,20968.65,391220],["2020-07-17",20968.65,21726.07,20809.19,21407.15,2220270],["2020-07-20",21566.61,21925.39,21128.1,21287.56,1395410],["2020-07-21",21367.29,21845.66,21128.1,21845.66,1907660],["2020-07-22",22044.98,22244.3,21526.75,21646.34,1561650],["2020-07-23",21606.48,21805.8,21287.56,21726.07,814140],["2020-07-24",21845.66,22084.85,20330.82,21008.51,3233330],["2020-07-27",20769.32,20849.05,19553.46,19553.46,2669980],["2020-07-28",20091.63,20609.87,19772.72,20530.14,1368150],["2020-07-29",20011.9,20211.22,19134.89,20211.22,2593410],["2020-07-30",20251.09,20410.54,20091.63,20131.49,1206760],["2020-07-31",19852.44,20330.82,19732.85,19932.17,1017640],["2020-08-03",19932.17,20570.0,19932.17,20530.14,981510],["2020-08-04",20530.14,20849.05,20490.27,20649.73,825130],["2020-08-05",20649.73,21327.42,20450.41,21128.1,1878560],["2020-08-06",21128.1,21207.83,20849.05,21008.51,869730],["2020-08-07",21008.51,21247.7,20968.65,21088.24,944690],["2020-08-10",21287.56,21845.66,21088.24,21526.75,2348110],["2020-08-11",21686.2,21765.93,21327.42,21407.15,1284760],["2020-08-12",21407.15,21486.88,21167.97,21367.29,972130],["2020-08-13",21407.15,21526.75,21207.83,21407.15,1022060],["2020-08-14",21447.02,21925.39,21367.29,21526.75,1835810],["2020-08-17",21526.75,21646.34,21247.7,21526.75,746150],["2020-08-18",21606.48,21646.34,21447.02,21566.61,845550],["2020-08-19",21566.61,22842.27,21566.61,22842.27,4381730],["2020-08-20",22842.27,23240.91,22603.08,22961.86,2485510],["2020-08-21",22882.13,23599.69,22882.13,23480.1,2411600],["2020-08-24",23519.96,23519.96,23121.32,23320.64,1930640],["2020-08-25",23400.37,23519.96,23121.32,23161.18,1152780],["2020-08-26",23161.18,23878.74,23001.73,23320.64,1738370],["2020-08-27",23320.64,23639.56,23280.78,23480.1,716960],["2020-08-28",23559.83,23719.29,23121.32,23121.32,1443570],["2020-08-31",23041.59,23121.32,22403.76,22523.35,2269640],["2020-09-01",22483.49,23001.73,22443.63,22961.86,930280],["2020-09-03",23240.91,23240.91,22842.27,22961.86,980640],["2020-09-04",22722.68,23201.05,22603.08,23121.32,1280320],["2020-09-07",23121.32,23360.51,22722.68,22722.68,974090],["2020-09-08",22722.68,22961.86,22603.08,22922.0,597820],["2020-09-09",22802.41,23519.96,22642.95,23240.91,1139550],["2020-09-10",23480.1,23639.56,23240.91,23320.64,1134500],["2020-09-11",23280.78,23480.1,23201.05,23320.64,628720],["2020-09-14",23320.64,23719.29,23240.91,23679.42,1321220],["2020-09-15",23878.74,23878.74,23599.69,23599.69,817690],["2020-09-16",23599.69,23679.42,23360.51,23360.51,559130],["2020-09-17",23360.51,23480.1,22922.0,23121.32,1039960],["2020-09-18",23161.18,23201.05,23001.73,23081.46,577420],["2020-09-21",23121.32,23240.91,22882.13,22922.0,1154580],["2020-09-22",22762.54,23240.91,22722.68,22922.0,704290],["2020-09-23",22922.0,23360.51,22842.27,23320.64,954060],["2020-09-24",23280.78,23519.96,23121.32,23320.64,661940],["2020-09-25",23400.37,23400.37,23001.73,23161.18,672330],["2020-09-28",23240.91,23240.91,22922.0,23121.32,722690],["2020-09-29",23121.32,23201.05,22563.22,22642.95,1495930],["2020-09-30",22603.08,23559.83,22563.22,23240.91,1767490],["2020-10-01",23240.91,23519.96,23201.05,23240.91,656760],["2020-10-02",23240.91,23320.64,22603.08,23041.59,892530],["2020-10-05",23001.73,23519.96,23001.73,23400.37,1078280],["2020-10-06",23519.96,23719.29,23280.78,23400.37,906020],["2020-10-07",23400.37,23519.96,23240.91,23360.51,708270],["2020-10-08",23360.51,23360.51,22922.0,23161.18,676930],["2020-10-09",23320.64,23320.64,22961.86,23041.59,669920],["2020-10-12",22802.41,22882.13,22204.44,22324.03,3054660],["2020-10-13",22124.71,22523.35,22124.71,22443.63,762820],["2020-10-14",22483.49,22642.95,22164.58,22164.58,705660],["2020-10-15",22164.58,22244.3,21526.75,21726.07,1906510],["2020-10-16",21726.07,22443.63,21407.15,22044.98,933370],["2020-10-19",22244.3,22363.9,21925.39,22044.98,385320],["2020-10-20",21925.39,22084.85,21606.48,21925.39,905300],["2020-10-21",21765.93,22164.58,21646.34,21646.34,547030],["2020-10-22",21646.34,21845.66,21606.48,21805.8,361140],["2020-10-23",21965.25,22204.44,21845.66,22124.71,587880],["2020-10-26",22204.44,22882.13,22204.44,22523.35,1545180],["2020-10-27",22363.9,22802.41,22324.03,22324.03,657770],["2020-10-28",22523.35,22722.68,21965.25,22005.12,626470],["2020-10-29",21765.93,22124.71,21646.34,21845.66,773600],["2020-10-30",22044.98,22124.71,21765.93,21965.25,351170],["2020-11-02",21965.25,22642.95,21965.25,22443.63,546190],["2020-11-03",22563.22,22842.27,22284.17,22762.54,813470],["2020-11-04",22922.0,23201.05,22722.68,23121.32,1103600],["2020-11-05",22882.13,23041.59,22523.35,22642.95,640740],["2020-11-06",22642.95,22842.27,22483.49,22762.54,425240],["2020-11-09",22882.13,23041.59,22762.54,23041.59,841330],["2020-11-10",23320.64,24516.57,23081.46,24237.52,3130900],["2020-11-11",24237.52,24795.62,24078.06,24676.03,1635830],["2020-11-12",24915.22,24915.22,24317.25,24436.84,854720],["2020-11-13",24436.84,24795.62,24237.52,24476.71,1329260],["2020-11-16",24755.76,24875.35,24317.25,24357.11,1470050],["2020-11-17",24396.98,25034.81,24396.98,24915.22,1219730],["2020-11-18",24915.22,25592.91,24875.35,25194.27,1379770],["2020-11-19",25234.13,25513.18,25074.67,25473.32,1275430],["2020-11-20",25513.18,25951.69,25473.32,25752.37,1183520],["2020-11-23",25871.96,26111.15,25752.37,25911.82,1484070],["2020-11-24",26071.28,26071.28,24117.93,25832.1,2198220],["2020-11-25",25911.82,26071.28,25114.54,25114.54,1180000],["2020-11-26",24915.22,25393.59,24915.22,24955.08,748170],["2020-11-27",25114.54,25393.59,24915.22,25313.86,754100],["2020-11-30",25473.32,25951.69,25273.99,25273.99,871600],["2020-12-01",25074.67,25712.5,24915.22,25313.86,975900],["2020-12-02",25313.86,25672.64,25313.86,25473.32,1117820],["2020-12-03",25592.91,26310.47,25513.18,25951.69,1272550],["2020-12-04",25991.55,26310.47,25792.23,26031.42,925430],["2020-12-07",26310.47,26310.47,25911.82,26071.28,831830],["2020-12-08",25991.55,26071.28,25752.37,25911.82,796490],["2020-12-09",26326.41,26326.41,25870.37,26036.2,812700],["2020-12-10",25828.91,25911.82,25082.65,25082.65,1729470],["2020-12-11",25124.1,25787.45,24999.73,25704.53,1117960],["2020-12-14",25911.82,25911.82,25580.15,25870.37,540080],["2020-12-15",25870.37,26741.0,25663.07,26492.25,1956140],["2020-12-16",26616.63,26865.38,26409.33,26492.25,763090],["2020-12-17",26492.25,26492.25,25911.82,26077.66,858490],["2020-12-18",26119.12,26575.17,26036.2,26492.25,876460],["2020-12-21",26741.0,26989.76,26409.33,26616.63,932060],["2020-12-22",26575.17,27570.18,26533.71,27445.8,1296050],["2020-12-23",27777.48,27777.48,26450.79,27321.43,527470],["2020-12-24",26782.46,26948.3,25621.61,26533.71,1039870],["2020-12-25",26119.12,26741.0,25704.53,26699.54,782780],["2020-12-28",26616.63,26948.3,26202.04,26699.54,869540],["2020-12-29",26699.54,26782.46,26409.33,26533.71,882040],["2020-12-30",26533.71,26533.71,26243.5,26492.25,789950],["2020-12-31",26492.25,26492.25,26036.2,26119.12,625570],["2021-01-04",26119.12,26533.71,26119.12,26367.87,935300],["2021-01-05",26326.41,26906.84,26202.04,26658.08,1671400],["2021-01-06",26865.38,27279.97,26616.63,26906.84,878200],["2021-01-07",27031.22,27031.22,26575.17,26699.54,685800],["2021-01-08",26699.54,27487.26,26699.54,27155.59,1720800],["2021-01-11",27445.8,28192.06,27445.8,28067.69,1669000],["2021-01-12",29021.24,29187.08,28606.65,28979.78,1508500],["2021-01-13",28813.95,28938.33,28316.44,28813.95,1114900],["2021-01-14",28813.95,28813.95,28274.98,28731.03,822500],["2021-01-15",28731.03,29145.62,28357.9,29145.62,1181600],["2021-01-18",29477.29,29850.42,28648.11,29228.54,1400000],["2021-01-19",29228.54,29228.54,27197.05,27984.77,1096500],["2021-01-20",27984.77,28192.06,26119.12,27943.31,1103900],["2021-01-21",27943.31,28109.15,27155.59,28067.69,1285800],["2021-01-22",27777.48,27984.77,27114.13,27321.43,1361800],["2021-01-25",27362.89,27528.72,26865.38,27114.13,894800],["2021-01-26",27072.67,27072.67,25248.48,26533.71,826200],["2021-01-27",25289.94,26160.58,24709.52,25994.74,1409700],["2021-01-28",24212.01,24626.6,24212.01,24212.01,1530400],["2021-01-29",22553.65,24212.01,22553.65,24212.01,1783700],["2021-02-01",24212.01,24212.01,22802.41,23341.37,858500],["2021-02-02",22760.95,23963.26,22760.95,23714.5,520000],["2021-02-03",23838.88,24419.3,23590.12,24336.39,862900],["2021-02-04",24460.76,24668.06,24046.17,24253.47,1097100],["2021-02-05",24253.47,24626.6,24046.17,24294.93,779800],["2021-02-08",24294.93,24377.84,22802.41,23797.42,821600],["2021-02-09",23631.58,24004.71,23216.99,23963.26,900300],["2021-02-17",24129.09,25331.4,24004.71,25248.48,788500],["2021-02-18",25248.48,25828.91,24958.27,25663.07,1085400],["2021-02-19",25289.94,25663.07,25248.48,25497.24,636500],["2021-02-22",25621.61,25870.37,25289.94,25704.53,1197500],["2021-02-23",25704.53,25745.99,25414.32,25704.53,921900],["2021-02-24",25787.45,25953.28,25124.1,25497.24,987200],["2021-02-25",25538.69,25580.15,24958.27,25289.94,949200],["2021-02-26",24875.35,25331.4,24875.35,25289.94,735100],["2021-03-01",25289.94,25745.99,25165.56,25538.69,717900],["2021-03-02",25621.61,26243.5,25497.24,26202.04,2225100],["2021-03-03",26202.04,26699.54,26202.04,26367.87,1082500],["2021-03-04",26160.58,26367.87,25331.4,26367.87,908900],["2021-03-05",25704.53,26077.66,25538.69,26036.2,863300],["2021-03-08",26077.66,26326.41,25580.15,25745.99,964400],["2021-03-09",25538.69,25621.61,25165.56,25497.24,808600],["2021-03-10",25165.56,26119.12,25165.56,26036.2,1040000],["2021-03-11",26326.41,26409.33,25704.53,25911.82,721600],["2021-03-12",26077.66,26077.66,25704.53,25704.53,670300],["2021-03-15",25704.53,25953.28,25538.69,25580.15,670300],["2021-03-16",25580.15,25704.53,25289.94,25455.78,565300],["2021-03-17",25372.86,25704.53,25372.86,25497.24,370900],["2021-03-18",25621.61,25787.45,25538.69,25538.69,721100],["2021-03-19",25497.24,26036.2,25455.78,26036.2,1118700],["2021-03-22",26119.12,26326.41,25745.99,25787.45,465200],["2021-03-23",25787.45,25994.74,25414.32,25497.24,624500],["2021-03-24",25248.48,25414.32,24253.47,24460.76,796000],["2021-03-25",24460.76,24668.06,24170.55,24253.47,555300],["2021-03-26",24046.17,24253.47,23134.08,24004.71,950500],["2021-03-29",24212.01,24460.76,23880.34,24419.3,609600],["2021-03-30",24460.76,24626.6,24377.84,24460.76,353100],["2021-03-31",24460.76,24460.76,24129.09,24212.01,498300],["2021-04-01",24170.55,24668.06,24170.55,24626.6,381400],["2021-04-02",25082.65,25082.65,24502.22,24792.43,508300],["2021-04-05",25207.02,25207.02,24585.14,24709.52,469000],["2021-04-06",24668.06,24709.52,24502.22,24502.22,380200],["2021-04-07",24502.22,25289.94,24336.39,25082.65,509700],["2021-04-08",24999.73,25041.19,24668.06,24750.97,252000],["2021-04-09",24792.43,25041.19,24750.97,24750.97,360700],["2021-04-12",24750.97,24833.89,24502.22,24668.06,384400],["2021-04-13",24460.76,24502.22,24046.17,24087.63,895700],["2021-04-14",24004.71,24004.71,23590.12,23755.96,1125700],["2021-04-15",23838.88,23921.8,22968.24,23134.08,1106400],["2021-04-16",23092.62,23134.08,22221.98,22304.9,1122700],["2021-04-19",22595.11,23216.99,22304.9,22760.95,555600],["2021-04-20",22885.32,23134.08,22346.36,22470.73,534500],["2021-04-22",22470.73,22595.11,21434.26,21434.26,666600],["2021-04-23",21558.64,21765.93,20646.54,21765.93,770800],["2021-04-26",22180.52,22180.52,21351.34,21517.18,384100],["2021-04-27",21558.64,21724.47,20729.46,20729.46,652100],["2021-04-28",21102.59,21848.85,20812.38,21517.18,389400],["2021-04-29",21558.64,22304.9,21517.18,22097.6,393000],["2021-05-04",21558.64,21848.85,21102.59,21144.05,675200],["2021-05-05",21144.05,21765.93,21144.05,21517.18,926600],["2021-05-06",21517.18,21517.18,21144.05,21226.97,896300],["2021-05-07",21144.05,21144.05,20667.27,20729.46,648100],["2021-05-10",20729.46,21641.56,20522.16,21475.72,879900],["2021-05-11",21517.18,21973.23,21226.97,21641.56,753900],["2021-05-12",21641.56,22678.03,21600.1,22678.03,1274000],["2021-05-13",22595.11,23051.16,22387.82,22387.82,735800],["2021-05-14",22387.82,22470.73,21724.47,21724.47,664300],["2021-05-17",21683.01,22139.06,20936.75,20978.21,904000],["2021-05-18",20978.21,21558.64,20853.84,21144.05,603000],["2021-05-19",21144.05,21351.34,21102.59,21144.05,329300],["2021-05-20",21144.05,21185.51,20895.3,20895.3,686900],["2021-05-21",20853.84,21641.56,20770.92,21351.34,537100],["2021-05-24",21973.23,22678.03,21931.77,22636.57,1292200],["2021-05-25",22885.32,22926.78,22387.82,22636.57,1060100],["2021-05-26",22802.41,22843.86,22221.98,22221.98,1010900],["2021-05-27",22221.98,22636.57,21890.31,21973.23,797000],["2021-05-28",21973.23,22512.19,21890.31,22263.44,468400],["2021-05-31",22304.9,22719.49,21848.85,22553.65,750100],["2021-06-01",22595.11,23009.7,22263.44,22263.44,762600],["2021-06-02",22263.44,22595.11,21765.93,21890.31,817600],["2021-06-03",22056.14,22263.44,21807.39,22221.98,1070500],["2021-06-04",22387.82,23009.7,22263.44,22968.24,1087100],["2021-06-07",23216.99,24046.17,23216.99,23590.12,1402900],["2021-06-08",23631.58,23838.88,22802.41,23009.7,901500],["2021-06-09",22636.57,23009.7,22595.11,22802.41,770700],["2021-06-10",22802.41,22926.78,22180.52,22346.36,758700],["2021-06-11",22387.82,22802.41,22387.82,22470.73,641700],["2021-06-14",22802.41,22885.32,22470.73,22678.03,637100],["2021-06-15",22885.32,23714.5,22719.49,23465.75,1384300],["2021-06-16",23631.58,23838.88,23009.7,23507.21,939500],["2021-06-17",23507.21,24668.06,23299.91,24668.06,1999300],["2021-06-18",25082.65,25082.65,24336.39,24460.76,1096500],["2021-06-21",24336.39,24543.68,23963.26,24129.09,978700],["2021-06-22",24170.55,24377.84,23797.42,23797.42,975000],["2021-06-23",23797.42,23963.26,23216.99,23507.21,854000],["2021-06-24",23465.75,24046.17,23175.54,23838.88,652500],["2021-06-25",23838.88,23963.26,23507.21,23631.58,441200],["2021-06-28",23714.5,24004.71,23548.67,23797.42,817900],["2021-06-29",23797.42,24046.17,23631.58,23714.5,497000],["2021-06-30",23714.5,23755.96,23465.75,23465.75,473500],["2021-07-01",23465.75,23714.5,23216.99,23507.21,929500],["2021-07-02",23631.58,23631.58,23216.99,23258.45,839400],["2021-07-05",23175.54,23258.45,22014.69,22304.9,1335500],["2021-07-06",22304.9,22595.11,20770.92,20978.21,1831000],["2021-07-07",21144.05,21600.1,20895.3,21600.1,880800],["2021-07-08",21641.56,21724.47,21019.67,21475.72,762800],["2021-07-09",21268.43,21351.34,20895.3,21061.13,815300],["2021-07-12",20978.21,21019.67,19734.45,19941.74,1845600],["2021-07-13",20314.87,20397.79,19900.28,20356.33,460500],["2021-07-14",20459.98,20459.98,19610.07,19900.28,600700],["2021-07-15",19900.28,20397.79,19775.9,20397.79,373200],["2021-07-16",20356.33,20522.16,20231.95,20522.16,345300],["2021-07-19",19941.74,20314.87,19610.07,19672.26,715800],["2021-07-20",19900.28,20397.79,19527.15,20397.79,730000],["2021-07-21",20480.71,20625.81,20314.87,20314.87,428200],["2021-07-22",20231.95,20688.0,20231.95,20625.81,477200],["2021-07-23",20688.0,20729.46,20356.33,20397.79,307500],["2021-07-26",20107.58,20294.14,19900.28,20231.95,458200],["2021-07-27",20522.16,20522.16,19900.28,20231.95,474200],["2021-07-28",20107.58,20314.87,20107.58,20190.49,257400],["2021-07-29",20397.79,20397.79,20107.58,20190.49,376900],["2021-07-30",20397.79,20688.0,20273.41,20646.54,742900],["2021-08-02",20688.0,21392.8,20625.81,21144.05,896200],["2021-08-03",21144.05,21351.34,20936.75,21061.13,316300],["2021-08-04",21144.05,21268.43,20978.21,21102.59,457500],["2021-08-05",20895.3,21102.59,20625.81,20812.38,953700],["2021-08-06",20853.84,21061.13,20729.46,20978.21,479900],["2021-08-09",20895.3,22056.14,20895.3,22056.14,1193800],["2021-08-10",22097.6,22180.52,21765.93,22056.14,703400],["2021-08-11",22056.14,22139.06,21765.93,21973.23,567500],["2021-08-12",21931.77,22553.65,21600.1,22263.44,917800],["2021-08-13",22139.06,22346.36,21807.39,22221.98,588000],["2021-08-16",22263.44,22802.41,21973.23,22553.65,1243700],["2021-08-17",22595.11,22636.57,22180.52,22221.98,603100],["2021-08-18",22221.98,22263.44,21931.77,22014.69,563200],["2021-08-19",21973.23,22470.73,21807.39,22097.6,702200],["2021-08-20",22097.6,22263.44,20936.75,21268.43,941800],["2021-08-23",21019.67,21185.51,20439.25,20729.46,794500],["2021-08-24",20729.46,20978.21,20522.16,20936.75,608600],["2021-08-25",20936.75,20978.21,20605.08,20853.84,316300],["2021-08-26",20853.84,21019.67,20522.16,20729.46,333400],["2021-08-27",20729.46,20853.84,20522.16,20770.92,426900],["2021-08-30",21019.67,21641.56,21019.67,21558.64,638000],["2021-08-31",21475.72,22180.52,21475.72,21973.23,910000],["2021-09-01",21973.23,22097.6,21558.64,21931.77,467900],["2021-09-06",22056.14,23134.08,21973.23,22968.24,1742800],["2021-09-07",23051.16,23051.16,22387.82,22678.03,1056800],["2021-09-08",22636.57,22760.95,22304.9,22470.73,763900],["2021-09-09",22387.82,22802.41,22346.36,22719.49,591100],["2021-09-10",22885.32,23382.83,22802.41,23341.37,1678800],["2021-09-13",23548.67,23548.67,22802.41,22843.86,829800],["2021-09-14",22843.86,23134.08,22429.28,22595.11,868600],["2021-09-15",22595.11,22636.57,22263.44,22346.36,716200],["2021-09-16",22470.73,22553.65,22056.14,22304.9,845700],["2021-09-17",22304.9,22512.19,22263.44,22304.9,716900],["2021-09-20",22387.82,22429.28,21765.93,21807.39,688100],["2021-09-21",21475.72,21558.64,21144.05,21392.8,959600],["2021-09-22",21392.8,21848.85,21144.05,21807.39,425100],["2021-09-23",22221.98,22263.44,21765.93,21807.39,419300],["2021-09-24",21807.39,21848.85,21475.72,21475.72,266100],["2021-09-27",21558.64,21641.56,21144.05,21144.05,422800],["2021-09-28",21019.67,21351.34,20936.75,21185.51,405700],["2021-09-29",21226.97,21890.31,21144.05,21724.47,328000],["2021-09-30",21973.23,22014.69,21683.01,21765.93,218600],["2021-10-01",21641.56,21807.39,21392.8,21392.8,1148008],["2021-10-04",21392.8,21724.47,21144.05,21558.64,228600],["2021-10-05",21848.85,21848.85,21558.64,21848.85,265300],["2021-10-06",21931.77,22180.52,21765.93,22139.06,420700],["2021-10-07",22221.98,22512.19,22097.6,22346.36,701200],["2021-10-08",22346.36,22429.28,22097.6,22180.52,327500],["2021-10-11",22304.9,22429.28,22097.6,22304.9,339900],["2021-10-12",22346.36,22346.36,22097.6,22139.06,346400],["2021-10-13",22263.44,22387.82,21807.39,21848.85,725700],["2021-10-14",22180.52,22595.11,21848.85,22512.19,921900],["2021-10-15",22595.11,23092.62,22512.19,22802.41,760000],["2021-10-18",22885.32,22885.32,22636.57,22760.95,546800],["2021-10-19",22636.57,22636.57,22346.36,22429.28,522400],["2021-10-20",22387.82,23548.67,22387.82,23299.91,1876900],["2021-10-21",23299.91,24253.47,23299.91,24253.47,1873400],["2021-10-22",24253.47,24419.3,23714.5,24129.09,1074900],["2021-10-25",24129.09,24460.76,23631.58,24253.47,1263800],["2021-10-26",24212.01,24460.76,23755.96,24419.3,797700],["2021-10-27",24585.14,25289.94,24585.14,25289.94,1905100],["2021-10-28",25165.56,25911.82,25082.65,25497.24,1535200],["2021-10-29",25497.24,25497.24,25082.65,25289.94,1011400],["2021-11-01",25372.86,25497.24,24502.22,24668.06,1301200],["2021-11-02",24585.14,25953.28,24543.68,25953.28,1381900],["2021-11-03",26119.12,27445.8,25828.91,26326.41,2862400],["2021-11-04",26326.41,27694.56,25787.45,27487.26,1812200],["2021-11-05",27736.02,28523.74,27487.26,28316.44,1533600],["2021-11-08",28192.06,29228.54,27984.77,28316.44,1846800],["2021-11-09",28316.44,29104.16,27984.77,29104.16,1368400],["2021-11-10",29021.24,30057.72,28813.95,29850.42,1090300],["2021-11-11",29850.42,29933.34,29062.7,29062.7,843500],["2021-11-12",29104.16,29145.62,28440.82,28772.49,1137100],["2021-11-15",28772.49,29850.42,28523.74,29104.16,1070600],["2021-11-16",28979.78,29435.83,28274.98,29021.24,1254000],["2021-11-17",29352.91,31052.73,29021.24,31052.73,1573700],["2021-11-18",31881.91,33208.59,31716.07,32047.74,685300],["2021-11-19",32047.74,32337.96,29808.96,30638.14,1127600],["2021-11-22",29850.42,30472.31,28523.74,28523.74,1243600],["2021-11-23",27653.1,28979.78,27362.89,28648.11,929000],["2021-11-24",29021.24,29933.34,28938.33,29477.29,1259100],["2021-11-25",30099.18,30140.63,29311.46,29643.13,860700],["2021-11-26",29808.96,29808.96,28606.65,29311.46,1054100],["2021-11-29",28399.36,29311.46,28316.44,29187.08,745200],["2021-11-30",29270.0,31218.57,29270.0,30638.14,1703300],["2021-12-01",30099.18,30886.89,30057.72,30389.39,565100],["2021-12-02",30389.39,30679.6,30057.72,30265.01,522700],["2021-12-03",30472.31,30472.31,28316.44,28316.44,1223600],["2021-12-06",28828.96,29042.5,26479.93,27334.12,859800],["2021-12-07",27974.77,28273.73,27120.57,28231.02,470200],["2021-12-08",28444.57,28999.79,28188.31,28188.31,428200],["2021-12-09",28231.02,29170.63,28231.02,29042.5,364900],["2021-12-10",29127.92,30964.43,29127.92,30708.18,912500],["2021-12-13",30964.43,31733.21,30750.89,31220.69,920300],["2021-12-14",31562.37,31562.37,30793.6,30964.43,551800],["2021-12-15",30964.43,32288.43,30537.34,31220.69,867100],["2021-12-16",31839.8,31972.47,31397.58,31839.8,390900],["2021-12-17",31530.25,32370.46,31176.47,32282.02,595500],["2021-12-20",32282.02,32282.02,31264.91,31486.02,587300],["2021-12-21",31397.58,32282.02,31397.58,31707.13,449700],["2021-12-22",32282.02,32282.02,31397.58,32282.02,658700],["2021-12-23",32724.24,33962.45,32282.02,33166.46,1077400],["2021-12-24",33564.46,33564.46,32370.46,32547.35,301900],["2021-12-27",32547.35,32547.35,31353.36,31839.8,591100],["2021-12-28",31751.36,32503.13,31574.47,31707.13,571000],["2021-12-29",31839.8,32105.13,30955.36,31309.14,565700],["2021-12-30",31264.91,31839.8,31264.91,31309.14,370500],["2021-12-31",31309.14,31618.69,31264.91,31530.25,323400],["2022-01-04",31707.13,32680.02,31530.25,31884.02,475900],["2022-01-05",31972.47,32503.13,31353.36,32282.02,865700],["2022-01-06",32503.13,34537.34,32326.24,34537.34,1893600],["2022-01-07",34404.67,34670.0,33608.68,34493.12,463800],["2022-01-10",34493.12,35819.77,33918.23,34360.45,749500],["2022-01-11",34183.56,35377.55,33387.57,34714.23,767500],["2022-01-12",34272.01,36881.1,34272.01,36261.99,988200],["2022-01-13",36925.32,37588.65,34493.12,34935.34,1046800],["2022-01-14",34493.12,35819.77,33254.9,35112.22,429200],["2022-01-17",34935.34,36261.99,32724.24,32724.24,896300],["2022-01-18",32282.02,34050.9,32282.02,32724.24,577300],["2022-01-19",33387.57,34979.56,32856.9,34979.56,728400],["2022-01-20",35377.55,36571.55,35156.44,36217.77,1050800],["2022-01-21",36571.55,36704.21,35244.89,35289.11,527000],["2022-01-24",34625.78,35244.89,32856.9,32856.9,1186300],["2022-01-25",32724.24,35156.44,32680.02,35156.44,841900],["2022-01-26",35377.55,36040.88,34493.12,34581.56,644600],["2022-01-27",34360.45,35244.89,34139.34,34935.34,451900],["2022-01-28",34935.34,34935.34,33254.9,34670.0,530600],["2022-02-07",34891.11,36483.1,34493.12,35466.0,414500],["2022-02-08",35377.55,36615.77,35068.0,35466.0,508500],["2022-02-09",34935.34,35819.77,34935.34,35377.55,402300],["2022-02-10",35421.78,36571.55,35023.78,36438.88,815300],["2022-02-11",36659.99,37588.65,36438.88,37323.32,952500],["2022-02-14",36925.32,38384.65,36704.21,37411.76,662000],["2022-02-15",37279.1,37500.21,36615.77,37323.32,518600],["2022-02-16",38030.87,38030.87,36040.88,36040.88,860900],["2022-02-17",35819.77,36704.21,35466.0,36173.55,689200],["2022-02-18",36085.11,36527.33,35687.11,35819.77,638100],["2022-02-21",35775.55,36394.66,35598.66,35819.77,424100],["2022-02-22",35377.55,36925.32,34714.23,36925.32,1335000],["2022-02-23",36748.43,37588.65,36571.55,36704.21,551800],["2022-02-24",36704.21,37146.43,35377.55,36483.1,617900],["2022-02-25",36925.32,37323.32,36040.88,36217.77,767100],["2022-02-28",36217.77,36527.33,35466.0,35510.22,667100],["2022-03-01",35377.55,35864.0,35200.67,35510.22,374000],["2022-03-02",35642.89,35908.22,34935.34,34935.34,696800],["2022-03-03",35244.89,36085.11,35244.89,36040.88,532000],["2022-03-04",36261.99,37057.99,36040.88,36040.88,530700],["2022-03-07",36040.88,36615.77,35377.55,36040.88,803300],["2022-03-08",35598.66,36129.33,34758.45,34758.45,875800],["2022-03-09",34846.89,35377.55,33962.45,34714.23,642700],["2022-03-10",34714.23,35023.78,34183.56,34448.89,433300],["2022-03-11",34139.34,34139.34,32856.9,32945.35,1484800],["2022-03-14",32768.46,33122.24,32237.8,32901.13,579200],["2022-03-15",32901.13,33697.12,32503.13,33431.79,329600],["2022-03-16",33608.68,33741.34,32901.13,32901.13,482100],["2022-03-17",33476.01,33608.68,33078.01,33564.46,269000],["2022-03-18",33829.79,33918.23,33476.01,33829.79,213700],["2022-03-21",34272.01,34625.78,33829.79,34095.12,440000],["2022-03-22",34139.34,34139.34,33476.01,33520.23,622100],["2022-03-23",33343.35,34493.12,33078.01,34183.56,449100],["2022-03-24",34050.9,34714.23,34050.9,34095.12,312200],["2022-03-25",34316.23,34670.0,33962.45,34316.23,468400],["2022-03-28",34272.01,35333.33,33829.79,35244.89,904800],["2022-03-29",35289.11,35952.44,35244.89,35598.66,558700],["2022-03-30",35200.67,35687.11,34537.34,35156.44,422100],["2022-03-31",34846.89,36261.99,34758.45,35731.33,1090900],["2022-04-01",35554.44,35775.55,35200.67,35731.33,796100],["2022-04-04",35908.22,37809.76,35819.77,37588.65,1416700],["2022-04-05",37146.43,37853.98,36925.32,37146.43,602600],["2022-04-06",37057.99,37102.21,35908.22,36438.88,703100],["2022-04-07",36261.99,36261.99,34448.89,34448.89,1171900],["2022-04-08",34493.12,35333.33,34448.89,34846.89,532500],["2022-04-12",34935.34,34979.56,34050.9,34050.9,306100],["2022-04-13",34404.67,36129.33,34404.67,35908.22,759400],["2022-04-14",36394.66,36394.66,35466.0,35687.11,342200],["2022-04-15",35908.22,38163.54,34493.12,38163.54,2882100],["2022-04-18",38251.98,40109.3,37588.65,38694.2,1727600],["2022-04-19",38871.09,39755.53,37809.76,37809.76,963800],["2022-04-20",37588.65,37853.98,35200.67,35200.67,2295800],["2022-04-21",32945.35,35156.44,32768.46,32768.46,1865200],["2022-04-22",32724.24,33520.23,30513.14,30513.14,1922700],["2022-04-25",30513.14,31088.03,28390.49,28390.49,1532200],["2022-04-26",28257.82,30336.25,27638.71,30336.25,878300],["2022-04-27",30336.25,31397.58,29407.59,31264.91,559800],["2022-04-28",30159.37,31618.69,30159.37,30601.58,625300],["2022-04-29",30424.7,31397.58,30424.7,30955.36,538300],["2022-05-04",31088.03,31088.03,29894.03,30203.59,557200],["2022-05-05",30513.14,30866.92,29849.81,30513.14,458900],["2022-05-06",29849.81,30424.7,29186.48,29186.48,424800],["2022-05-09",28523.15,28965.37,27152.27,27152.27,1105300],["2022-05-10",26975.39,28080.93,26312.06,27992.49,487200],["2022-05-11",28213.6,28390.49,27417.6,27992.49,221300],["2022-05-12",27638.71,27948.27,26046.72,26046.72,379600],["2022-05-13",26312.06,26312.06,24233.62,24233.62,812500],["2022-05-16",24543.18,25914.06,24233.62,24322.07,298600],["2022-05-17",24322.07,26002.5,23879.85,26002.5,379200],["2022-05-18",26090.95,27063.83,26090.95,26488.94,344500],["2022-05-19",25648.73,26975.39,25648.73,26356.28,366100],["2022-05-20",26886.94,27240.72,26533.17,26665.83,291700],["2022-05-23",27196.5,27373.38,26488.94,26665.83,294600],["2022-05-24",26665.83,26842.72,25869.84,26798.5,193400],["2022-05-25",26975.39,28213.6,26931.16,28169.38,485200],["2022-05-26",28302.04,28434.71,27638.71,27815.6,435400],["2022-05-27",27815.6,28523.15,27815.6,27992.49,344400],["2022-05-30",28213.6,29142.26,27992.49,28744.26,503000],["2022-05-31",28700.04,29628.7,28700.04,29186.48,540400],["2022-06-01",29186.48,29230.7,28346.27,29009.59,245600],["2022-06-02",28965.37,30070.92,28832.71,29628.7,575700],["2022-06-03",29407.59,30292.03,29186.48,30070.92,631100],["2022-06-06",30292.03,31132.25,30292.03,30513.14,540900],["2022-06-07",30557.36,30955.36,29672.92,30955.36,705000],["2022-06-08",31132.25,33033.79,31132.25,32503.13,1093500],["2022-06-09",32680.02,32724.24,31751.36,32282.02,453100],["2022-06-10",31839.8,32901.13,30955.36,30955.36,752100],["2022-06-13",29407.59,29628.7,28788.49,28788.49,1055900],["2022-06-14",27859.82,29274.93,26975.39,29186.48,479400],["2022-06-15",29009.59,29274.93,27417.6,28302.04,411800],["2022-06-16",28744.26,29805.59,28744.26,29186.48,661100],["2022-06-17",27682.94,29186.48,27682.94,29098.04,351900],["2022-06-20",29186.48,29672.92,28080.93,28523.15,378700],["2022-06-21",27815.6,28744.26,27019.61,27417.6,454900],["2022-06-22",27417.6,27859.82,26621.61,27108.05,372400],["2022-06-23",26975.39,28832.71,26488.94,28832.71,437600],["2022-06-24",28744.26,29186.48,28523.15,28700.04,260600],["2022-06-27",28655.82,30380.48,28655.82,30380.48,721100],["2022-06-28",30513.14,30955.36,30026.7,30955.36,315800],["2022-06-29",30645.81,30866.92,29982.48,30866.92,376500],["2022-06-30",30513.14,30734.25,28744.26,28744.26,894900],["2022-07-01",28744.26,28965.37,27196.5,28655.82,547400],["2022-07-04",28700.04,29186.48,27417.6,27417.6,350500],["2022-07-05",27550.27,28036.71,27240.72,27240.72,315100],["2022-07-06",26975.39,27638.71,26710.05,27152.27,444300],["2022-07-07",26975.39,27373.38,26754.28,27284.94,180000],["2022-07-08",27373.38,28213.6,27373.38,28169.38,220000],["2022-07-11",28080.93,28080.93,27196.5,27771.38,278800],["2022-07-12",27682.94,29451.81,27461.83,29319.15,519100],["2022-07-13",29319.15,29407.59,28567.38,28965.37,330400],["2022-07-14",27859.82,28302.04,27417.6,28302.04,848300],["2022-07-15",28125.16,28434.71,27638.71,28302.04,421200],["2022-07-18",28213.6,28700.04,27948.27,28125.16,354400],["2022-07-19",28125.16,29451.81,28125.16,29230.7,631200],["2022-07-20",29407.59,29672.92,28744.26,28744.26,431400],["2022-07-21",28478.93,29805.59,28478.93,29407.59,615600],["2022-07-22",29274.93,29982.48,29053.82,29186.48,475600],["2022-07-25",29142.26,29319.15,28788.49,29186.48,253500],["2022-07-26",29407.59,29407.59,28302.04,28921.15,426000],["2022-07-27",28832.71,28921.15,28302.04,28921.15,278600],["2022-07-28",29451.81,30513.14,29098.04,29894.03,1156900],["2022-07-29",30115.14,30115.14,29496.04,29584.48,416500],["2022-08-01",29849.81,30203.59,29717.15,30070.92,542800],["2022-08-02",30159.37,30557.36,29628.7,30247.81,922600],["2022-08-03",30159.37,31176.47,30159.37,30866.92,1262000],["2022-08-04",30955.36,31043.8,30336.25,30513.14,593900],["2022-08-05",30424.7,31043.8,30203.59,30822.69,629700],["2022-08-08",30778.47,31751.36,30601.58,30955.36,1001100],["2022-08-09",30955.36,31220.69,30380.48,30424.7,742500],["2022-08-10",30513.14,31043.8,30424.7,30645.81,559100],["2022-08-11",30866.92,30955.36,29628.7,29938.26,710200],["2022-08-12",29761.37,30734.25,29761.37,30336.25,496600],["2022-08-15",30468.92,30822.69,30292.03,30513.14,467100],["2022-08-16",30513.14,30866.92,30336.25,30336.25,462800],["2022-08-17",30292.03,30513.14,29849.81,30026.7,878600],["2022-08-18",30070.92,30070.92,29363.37,29407.59,600800],["2022-08-19",29363.37,29584.48,29009.59,29009.59,557200],["2022-08-22",28744.26,29805.59,28655.82,29761.37,617500],["2022-08-23",29628.7,29982.48,29584.48,29894.03,418900],["2022-08-24",29938.26,30866.92,29717.15,30778.47,1362300],["2022-08-25",30778.47,31353.36,30778.47,30778.47,1600900],["2022-08-26",30955.36,31220.69,30292.03,30690.03,634400],["2022-08-29",29894.03,30159.37,29098.04,30115.14,918000],["2022-08-30",30336.25,32060.91,30070.92,31264.91,2499000],["2022-08-31",31264.91,31574.47,30866.92,31220.69,583800],["2022-09-05",31220.69,32458.91,31043.8,31884.02,1499600],["2022-09-06",31707.13,32149.35,31264.91,31309.14,700200],["2022-09-07",31264.91,31707.13,29274.93,29274.93,2035600],["2022-09-08",29628.7,29849.81,28744.26,29407.59,1094300],["2022-09-09",29628.7,30070.92,28921.15,30070.92,648000],["2022-09-12",30159.37,30292.03,29540.26,29628.7,477300],["2022-09-13",29628.7,29938.26,29540.26,29761.37,416600],["2022-09-14",29098.04,29628.7,29053.82,29584.48,690400],["2022-09-15",29540.26,30203.59,29496.04,29849.81,544400],["2022-09-16",29628.7,29805.59,28744.26,28965.37,956500],["2022-09-19",28611.6,28700.04,26975.39,26975.39,1299700],["2022-09-20",27196.5,27638.71,26975.39,27638.71,654600],["2022-09-21",27417.6,28036.71,27417.6,27771.38,313000],["2022-09-22",27329.16,28080.93,27196.5,27859.82,318000],["2022-09-23",27682.94,28213.6,27506.05,27506.05,254300],["2022-09-26",27063.83,27417.6,25648.73,26533.17,1020300],["2022-09-27",26444.72,26577.39,26267.83,26533.17,364100],["2022-09-28",26488.94,26488.94,24852.73,25869.84,683100],["2022-09-29",26090.95,26179.39,24366.29,24366.29,465000],["2022-09-30",24100.96,24454.73,23216.52,24366.29,618800],["2022-10-03",24189.4,24322.07,22685.86,22685.86,362300],["2022-10-04",23349.19,23349.19,21757.2,22774.3,686000],["2022-10-05",23393.41,23658.74,22995.41,23216.52,447300],["2022-10-06",23172.3,23260.74,22066.75,22066.75,464000],["2022-10-07",21138.09,21668.75,20541.09,20541.09,1263200],["2022-10-10",20076.76,21226.53,20076.76,21049.65,404600],["2022-10-11",20784.31,21005.42,19590.32,19590.32,602800],["2022-10-12",19590.32,20695.87,19590.32,20231.54,579900],["2022-10-13",20297.87,20563.2,19767.21,20143.1,319200],["2022-10-14",20386.32,20828.54,20386.32,20784.31,540400],["2022-10-17",20784.31,21403.42,20474.76,21359.2,632900],["2022-10-18",21668.75,21934.08,21314.98,21491.86,483700],["2022-10-19",21491.86,21646.64,20961.2,20961.2,349100],["2022-10-20",20961.2,21138.09,20474.76,20717.98,387600],["2022-10-21",20651.65,20651.65,19280.77,19280.77,726200],["2022-10-24",19280.77,19678.76,17932.0,17932.0,793200],["2022-10-25",17467.67,18528.99,16693.78,16914.89,1064700],["2022-10-26",16937.0,17423.45,16450.56,16583.23,589000],["2022-10-27",16583.23,17733.0,16583.23,17733.0,557800],["2022-10-28",18396.33,18396.33,17954.11,18064.66,571200],["2022-10-31",18131.0,18131.0,17467.67,17865.67,518800],["2022-11-01",18307.88,18352.11,17887.78,17887.78,341100],["2022-11-02",17821.44,18307.88,17821.44,18131.0,573600],["2022-11-03",17843.55,18153.11,17843.55,18131.0,545200],["2022-11-04",17932.0,18131.0,16892.78,16981.23,700700],["2022-11-07",17025.45,17312.89,16583.23,16738.01,653300],["2022-11-08",16715.89,17887.78,16715.89,17887.78,729100],["2022-11-09",18418.44,18551.11,17932.0,18131.0,462500],["2022-11-10",17755.11,18219.44,16870.67,16892.78,775900],["2022-11-11",17335.0,17600.33,16627.45,16804.34,577500],["2022-11-14",16715.89,16715.89,15632.46,15632.46,894500],["2022-11-15",14659.57,14947.02,14549.02,14549.02,913400],["2022-11-16",13531.91,15566.12,13531.91,15566.12,1568600],["2022-11-17",15787.23,16229.45,15566.12,15566.12,634600],["2022-11-18",15499.79,16406.34,15079.68,16362.12,825800],["2022-11-21",16494.78,16892.78,16273.68,16273.68,621600],["2022-11-22",16340.01,16937.0,16052.57,16583.23,890500],["2022-11-23",16406.34,17467.67,16406.34,17025.45,1092400],["2022-11-24",16715.89,17467.67,16715.89,17025.45,749800],["2022-11-25",17401.33,18020.44,17113.89,17998.33,739000],["2022-11-28",18175.22,19192.32,18175.22,18794.33,853900],["2022-11-29",19015.44,19015.44,18131.0,18705.88,833400],["2022-11-30",18860.66,19435.54,18617.44,18838.55,714100],["2022-12-01",19236.55,19678.76,18617.44,19015.44,983900],["2022-12-02",18971.21,20342.09,18506.88,20342.09,1227500],["2022-12-05",20784.31,21447.64,20253.65,20386.32,792300],["2022-12-06",20209.43,20386.32,19280.77,19280.77,1017200],["2022-12-07",19722.99,20032.54,19192.32,19899.87,893000],["2022-12-08",20120.98,20563.2,19921.99,20076.76,762200],["2022-12-09",20319.98,20342.09,19767.21,19988.32,467800],["2022-12-12",20054.65,20563.2,19767.21,20120.98,920390],["2022-12-13",20275.76,20342.09,19745.1,20342.09,586600],["2022-12-14",20563.2,21160.2,20430.54,20607.43,854600],["2022-12-15",20784.31,21005.42,20563.2,20629.54,589400],["2022-12-16",20629.54,20992.31,20508.61,20508.61,630800],["2022-12-19",20339.32,20508.61,19347.75,19347.75,844700],["2022-12-20",19154.27,19347.75,18307.81,18622.21,1065100],["2022-12-21",18622.21,18912.42,18549.65,18864.05,536000],["2022-12-22",18936.61,19831.44,18912.42,19758.89,443400],["2022-12-23",19734.7,20073.29,19468.67,19541.23,279900],["2022-12-26",19686.33,19686.33,18501.28,18501.28,282000],["2022-12-27",18501.28,19202.64,18501.28,19202.64,221900],["2022-12-28",19807.26,19807.26,19202.64,19613.78,236100],["2022-12-29",19637.96,19637.96,19251.01,19251.01,185000],["2022-12-30",19589.6,19589.6,19057.53,19057.53,71500],["2023-01-03",19299.38,19831.44,19057.53,19831.44,431200],["2023-01-04",19831.44,20242.58,19734.7,20024.92,355100],["2023-01-05",20024.92,20460.24,19831.44,20121.66,356900],["2023-01-06",20121.66,20460.24,19879.81,20024.92,371700],["2023-01-09",20024.92,20266.77,19734.7,19783.07,228500],["2023-01-10",19783.07,20000.73,19299.38,19347.75,402000],["2023-01-11",19347.75,19758.89,19299.38,19396.12,300100],["2023-01-12",19396.12,19637.96,19347.75,19492.86,192600],["2023-01-13",19589.6,19686.33,19347.75,19347.75,271200],["2023-01-16",19347.75,19589.6,19347.75,19517.04,209400],["2023-01-17",19541.23,20460.24,19541.23,20460.24,743000],["2023-01-18",20556.98,20629.54,20315.14,20605.35,498900],["2023-01-19",20798.83,21040.68,20605.35,21040.68,788300],["2023-01-27",21427.63,22395.02,21427.63,22128.99,787200],["2023-01-30",22636.87,22661.05,21524.37,21621.11,758600],["2023-01-31",22008.06,22008.06,21379.26,22008.06,580200],["2023-02-01",22201.54,22274.1,20484.43,21089.05,683200],["2023-02-02",21137.41,21258.34,20460.24,21016.49,508200],["2023-02-03",21185.78,21185.78,20798.83,21016.49,342100],["2023-02-06",20992.31,21234.15,20363.51,21040.68,221100],["2023-02-07",21040.68,21258.34,20266.77,20266.77,474300],["2023-02-08",20218.4,20556.98,19879.81,20097.47,399900],["2023-02-09",20097.47,20460.24,20097.47,20315.14,268800],["2023-02-10",20315.14,20484.43,20000.73,20145.84,450100],["2023-02-13",20049.1,20049.1,19347.75,19589.6,785500],["2023-02-14",19637.96,20024.92,19420.3,19662.15,285800],["2023-02-15",19686.33,20097.47,19637.96,19976.55,511100],["2023-02-16",20218.4,20411.87,20194.21,20363.51,509700],["2023-02-17",20411.87,20556.98,19879.81,20363.51,592500],["2023-02-20",20315.14,21040.68,20315.14,21040.68,836800],["2023-02-21",21282.52,21282.52,20798.83,20895.57,466700],["2023-02-22",20411.87,20726.28,20073.29,20073.29,625800],["2023-02-23",19976.55,20049.1,19589.6,19879.81,672900],["2023-02-24",20049.1,20049.1,19589.6,19613.78,195500],["2023-02-27",19299.38,19783.07,19299.38,19589.6,525000],["2023-02-28",19783.07,19831.44,19444.49,19492.86,306100],["2023-03-01",19468.67,19952.37,19371.93,19831.44,369200],["2023-03-02",19855.63,19952.37,19686.33,19758.89,381000],["2023-03-03",19831.44,19831.44,19517.04,19589.6,359500],["2023-03-06",19662.15,20049.1,19637.96,19637.96,251300],["2023-03-07",19734.7,19758.89,19541.23,19662.15,224400],["2023-03-08",19589.6,19758.89,19444.49,19758.89,288200],["2023-03-09",19879.81,20290.95,19734.7,20266.77,863300],["2023-03-10",20049.1,20073.29,19758.89,19831.44,485200],["2023-03-13",19637.96,19855.63,19517.04,19589.6,397800],["2023-03-14",19686.33,19734.7,19105.9,19105.9,1145800],["2023-03-15",19420.3,19758.89,19347.75,19541.23,359200],["2023-03-16",19444.49,19541.23,19251.01,19251.01,220000],["2023-03-17",19637.96,19637.96,19226.82,19226.82,196500],["2023-03-20",19226.82,19323.56,18718.95,18767.32,618100],["2023-03-21",18864.05,19033.35,18791.5,19033.35,278800],["2023-03-22",19105.9,19202.64,19009.16,19057.53,97500],["2023-03-23",18815.69,19057.53,18815.69,18912.42,91500],["2023-03-24",19057.53,19202.64,18864.05,19105.9,352500],["2023-03-27",19105.9,19299.38,19009.16,19251.01,134200],["2023-03-28",19299.38,19565.41,19178.46,19178.46,122000],["2023-03-29",19202.64,19323.56,19130.09,19299.38,212500],["2023-03-30",19468.67,19468.67,19105.9,19105.9,242400],["2023-03-31",19202.64,19492.86,18984.98,19420.3,435800],["2023-04-03",19807.26,19879.81,19662.15,19783.07,362600],["2023-04-04",19783.07,19928.18,19734.7,19904.0,474300],["2023-04-05",19928.18,20605.35,19904.0,20556.98,1223700],["2023-04-06",20556.98,20605.35,20242.58,20242.58,614400],["2023-04-07",20170.03,20315.14,19879.81,20097.47,473800],["2023-04-10",20266.77,20556.98,20073.29,20073.29,378600],["2023-04-11",20073.29,20194.21,19831.44,20121.66,319000],["2023-04-12",20242.58,20943.94,20170.03,20653.72,1023900],["2023-04-13",20750.46,20750.46,20339.32,20339.32,267300],["2023-04-14",20339.32,20460.24,19444.49,19444.49,561300],["2023-04-17",19589.6,20629.54,19492.86,19831.44,341100],["2023-04-18",19831.44,19928.18,19589.6,19686.33,254200],["2023-04-19",19734.7,19807.26,19444.49,19444.49,380700],["2023-04-20",19444.49,19589.6,19347.75,19396.12,233600],["2023-04-21",19396.12,19831.44,19009.16,19396.12,371500],["2023-04-24",19347.75,19613.78,19299.38,19371.93,144600],["2023-04-25",19783.07,19783.07,19371.93,19371.93,272300],["2023-04-26",19347.75,19710.52,19251.01,19637.96,376700],["2023-04-27",19783.07,19879.81,19662.15,19758.89,297800],["2023-04-28",19783.07,20024.92,19758.89,19952.37,292200],["2023-05-04",20024.92,20242.58,19758.89,19952.37,534100],["2023-05-05",19783.07,19952.37,19758.89,19783.07,200100],["2023-05-08",19807.26,20242.58,19807.26,20218.4,499800],["2023-05-09",20363.51,20508.61,20170.03,20266.77,400700],["2023-05-10",20266.77,20556.98,20242.58,20508.61,538100],["2023-05-11",20556.98,20581.17,20266.77,20290.95,354800],["2023-05-12",20290.95,20532.8,20145.84,20460.24,458900],["2023-05-15",20508.61,20605.35,20145.84,20145.84,483500],["2023-05-16",20170.03,20242.58,20000.73,20145.84,257400],["2023-05-17",20145.84,20411.87,19976.55,20218.4,430900],["2023-05-18",20218.4,20242.58,20073.29,20073.29,206100],["2023-05-19",20073.29,21016.49,20073.29,20895.57,1207300],["2023-05-22",20943.94,21185.78,20847.2,20968.12,584700],["2023-05-23",21016.49,21403.45,20895.57,21040.68,763400],["2023-05-24",21234.15,21596.92,20847.2,21040.68,576300],["2023-05-25",21766.22,22395.02,21258.34,22177.36,1796100],["2023-05-26",22249.91,22661.05,22153.17,22249.91,913500],["2023-05-29",22274.1,22636.87,22128.99,22249.91,885500],["2023-05-30",22322.46,22564.31,21935.51,22153.17,853100],["2023-05-31",22249.91,23193.11,22153.17,22975.45,1214300],["2023-06-01",22975.45,23096.37,22757.79,22975.45,372900],["2023-06-02",22999.64,23072.19,22564.31,22661.05,717400],["2023-06-05",22830.34,22902.9,22564.31,22564.31,493600],["2023-06-06",22564.31,22854.53,22298.28,22733.6,753400],["2023-06-07",22878.71,23072.19,22636.87,23023.82,1007700],["2023-06-08",23072.19,23797.73,22298.28,22298.28,983100],["2023-06-09",22540.13,22685.23,21983.88,22346.65,715900],["2023-06-12",22274.1,22588.5,22032.25,22346.65,489000],["2023-06-13",22540.13,22540.13,22201.54,22419.2,582700],["2023-06-14",22491.76,22636.87,22249.91,22274.1,271700],["2023-06-15",22395.02,22395.02,22128.99,22249.91,371300],["2023-06-16",22298.28,23072.19,22298.28,22346.65,795700],["2023-06-19",22395.02,22443.39,22128.99,22201.54,441700],["2023-06-20",22274.1,22878.71,22153.17,22685.23,509400],["2023-06-21",22902.9,23410.78,22709.42,23193.11,1616800],["2023-06-22",23555.88,23555.88,23096.37,23217.3,1053200],["2023-06-23",23168.93,23362.41,22757.79,22806.16,929100],["2023-06-26",22975.45,23217.3,22395.02,23072.19,826900],["2023-06-27",23217.3,23241.48,22854.53,22951.27,468500],["2023-06-28",22975.45,23168.93,22854.53,23096.37,560500],["2023-06-29",23096.37,23168.93,22515.94,22515.94,658000],["2023-06-30",22491.76,22709.42,22443.39,22443.39,422600],["2023-07-03",22467.57,22927.08,22467.57,22927.08,522600],["2023-07-04",23072.19,23676.81,22709.42,23410.78,851000],["2023-07-05",23555.88,24112.13,23434.96,23942.84,1003800],["2023-07-06",23604.25,24112.13,23604.25,23870.28,719500],["2023-07-07",23700.99,25006.96,23700.99,24668.38,946100],["2023-07-10",24668.38,24861.86,24571.64,24668.38,504600],["2023-07-11",24716.75,25103.7,24474.9,24571.64,631800],["2023-07-12",24958.6,25490.66,24668.38,24716.75,599400],["2023-07-13",24861.86,25006.96,24668.38,24813.49,481800],["2023-07-14",24910.23,24910.23,24426.53,24813.49,587300],["2023-07-17",24861.86,25539.03,24716.75,25103.7,695600],["2023-07-18",25200.44,25200.44,24716.75,24813.49,502900],["2023-07-19",24958.6,25297.18,24765.12,24813.49,544800],["2023-07-20",24668.38,24910.23,24281.42,24668.38,786200],["2023-07-21",24861.86,24910.23,24426.53,24765.12,359900],["2023-07-24",24813.49,25393.92,24813.49,25200.44,712500],["2023-07-25",25152.07,25248.81,24861.86,24910.23,358000],["2023-07-26",25006.96,25152.07,24716.75,25152.07,340400],["2023-07-27",25297.18,25539.03,24765.12,25539.03,588600],["2023-07-28",25442.29,25829.24,25297.18,25393.92,387200],["2023-07-31",25442.29,25587.4,25006.96,25248.81,322200],["2023-08-01",25248.81,25974.35,25055.33,25393.92,964400],["2023-08-02",25393.92,25635.77,25152.07,25442.29,241900],["2023-08-03",25587.4,25877.61,25152.07,25297.18,520000],["2023-08-04",25248.81,25393.92,25006.96,25393.92,532300],["2023-08-07",25635.77,25925.98,25393.92,25587.4,722800],["2023-08-08",25587.4,25684.14,25248.81,25345.55,443500],["2023-08-09",25297.18,25345.55,24716.75,24716.75,556900],["2023-08-10",24716.75,24910.23,23942.84,24426.53,745600],["2023-08-11",24426.53,24523.27,23991.21,24523.27,372400],["2023-08-14",24620.01,24765.12,24378.16,24571.64,417200],["2023-08-15",24668.38,24765.12,24426.53,24523.27,302800],["2023-08-16",24523.27,24813.49,24426.53,24813.49,371900],["2023-08-17",24861.86,24910.23,24474.9,24523.27,366100],["2023-08-18",24474.9,24474.9,22830.34,22830.34,1302000],["2023-08-21",22588.5,23072.19,22443.39,22733.6,416500],["2023-08-22",22806.16,23217.3,22491.76,23168.93,555300],["2023-08-23",23507.51,23507.51,23023.82,23144.74,170300],["2023-08-24",23193.11,23386.59,23120.56,23386.59,298000],["2023-08-25",23459.14,23580.07,23193.11,23265.67,393500],["2023-08-28",23338.22,23700.99,23289.85,23700.99,327900],["2023-08-29",23773.55,24039.58,23700.99,23894.47,355800],["2023-08-30",23894.47,24378.16,23700.99,24329.79,455300],["2023-08-31",24426.53,24813.49,24378.16,24620.01,389400],["2023-09-05",24765.12,25055.33,24668.38,24716.75,400600],["2023-09-06",24910.23,24910.23,24426.53,24813.49,405100],["2023-09-07",24958.6,25248.81,24910.23,24910.23,544400],["2023-09-08",25136.45,25588.91,25010.77,25136.45,450000],["2023-09-11",25136.45,25387.82,24482.91,24482.91,547900],["2023-09-12",24533.18,25010.77,24256.68,24734.27,344800],["2023-09-13",25035.91,25111.32,24658.86,24759.41,310200],["2023-09-14",24759.41,24910.23,24482.91,24558.32,477600],["2023-09-15",24508.04,25111.32,24508.04,24985.64,475800],["2023-09-18",25035.91,25689.46,24985.64,25237.0,552100],["2023-09-19",25237.0,25287.27,24633.72,25086.18,299900],["2023-09-20",25086.18,26745.19,24960.5,26745.19,1439700],["2023-09-21",26745.19,26946.28,26393.28,26493.82,537900],["2023-09-22",26141.91,26393.28,25287.27,25639.18,872500],["2023-09-25",25438.09,26041.37,23854.49,23879.63,937000],["2023-09-26",23879.63,24432.63,23477.45,23477.45,553100],["2023-09-27",23477.45,24131.0,23175.81,24131.0,476700],["2023-09-28",24131.0,24332.09,23779.09,23980.18,243200],["2023-09-29",24382.36,24382.36,23779.09,23829.36,304700],["2023-10-02",23829.36,24332.09,23653.4,24131.0,136400],["2023-10-03",23678.54,24030.45,23226.08,23427.18,410400],["2023-10-04",23125.54,23980.18,23125.54,23678.54,239600],["2023-10-05",23879.63,24558.32,23628.27,23955.04,445800],["2023-10-06",23779.09,24407.5,23678.54,24407.5,187200],["2023-10-09",24382.36,24533.18,24256.68,24357.22,286000],["2023-10-10",24608.59,24608.59,24382.36,24382.36,334800],["2023-10-11",24482.91,25035.91,24357.22,24885.09,326700],["2023-10-12",25061.04,25438.09,24834.82,24834.82,380300],["2023-10-13",24734.27,25538.64,24709.13,25538.64,537100],["2023-10-16",25890.55,26292.73,25588.91,25689.46,679000],["2023-10-17",25790.0,26091.64,24633.72,24633.72,561300],["2023-10-18",25086.18,25086.18,23326.63,24080.72,663100],["2023-10-19",24131.0,24131.0,23502.58,23527.72,345500],["2023-10-20",23376.9,23929.9,22874.17,23929.9,460400],["2023-10-23",23929.9,24080.72,23452.31,23552.86,190100],["2023-10-24",23603.13,24332.09,23603.13,24156.13,359600],["2023-10-25",24181.27,24382.36,24131.0,24332.09,208300],["2023-10-26",23879.63,24055.59,22647.95,22748.49,765900],["2023-10-27",23024.99,23024.99,21918.99,22547.4,319300],["2023-10-30",22547.4,22823.9,22120.08,22120.08,297400],["2023-10-31",22120.08,22145.22,21014.08,21014.08,462400],["2023-11-01",21164.89,21642.49,21014.08,21642.49,234100],["2023-11-02",21868.71,22874.17,21868.71,22622.81,374200],["2023-11-03",22874.17,22874.17,22321.17,22522.26,181100],["2023-11-06",22572.54,22773.63,22296.03,22471.99,258400],["2023-11-07",22471.99,22874.17,22421.72,22446.85,208600],["2023-11-08",22572.54,23351.77,22471.99,23326.63,320600],["2023-11-09",23376.9,23804.22,23376.9,23603.13,403300],["2023-11-10",23477.45,23779.09,23226.08,23226.08,279000],["2023-11-13",23376.9,23376.9,23125.54,23175.81,229700],["2023-11-14",23226.08,23577.99,23226.08,23351.77,139000],["2023-11-15",24533.18,24533.18,23427.18,23603.13,395100],["2023-11-16",23603.13,23678.54,23376.9,23678.54,120200],["2023-11-17",23728.81,24181.27,23150.67,23376.9,367600],["2023-11-20",22798.76,23879.63,22798.76,23678.54,373200],["2023-11-21",23879.63,23879.63,23527.72,23653.4,184500],["2023-11-22",23854.49,23879.63,23527.72,23703.68,258300],["2023-11-23",23854.49,23955.04,23527.72,23527.72,299800],["2023-11-24",23502.58,23502.58,23100.4,23351.77,471400],["2023-11-27",23351.77,23628.27,23226.08,23226.08,232100],["2023-11-28",23226.08,23326.63,22999.86,23301.49,237500],["2023-11-29",23301.49,23577.99,23301.49,23527.72,114500],["2023-11-30",23527.72,24131.0,23527.72,23703.68,320500],["2023-12-01",23779.09,23929.9,23678.54,23804.22,116600],["2023-12-04",24080.72,24382.36,24030.45,24231.54,535700],["2023-12-05",24357.22,24482.91,24055.59,24332.09,357800],["2023-12-06",24332.09,24432.63,24156.13,24332.09,237700],["2023-12-07",24432.63,24558.32,23854.49,24281.81,419400],["2023-12-08",24281.81,24281.81,24030.45,24156.13,178100],["2023-12-11",24206.41,24231.54,24080.72,24206.41,241500],["2023-12-12",24231.54,24432.63,24181.27,24181.27,251500],["2023-12-13",24156.13,24306.95,23829.36,23829.36,349500],["2023-12-14",24332.09,24332.09,23779.09,23829.36,198700],["2023-12-15",23829.36,23980.18,23779.09,23779.09,122400],["2023-12-18",23779.09,24131.0,23653.4,23728.81,144300],["2023-12-19",23628.27,23879.63,23527.72,23879.63,165100],["2023-12-20",23728.81,24055.59,23728.81,23955.04,129500],["2023-12-21",23955.04,24005.31,23728.81,23929.9,121600],["2023-12-22",23980.18,24181.27,23879.63,23879.63,169600],["2023-12-25",23929.9,24105.86,23904.77,23904.77,247400],["2023-12-26",23980.18,24508.04,23955.04,24482.91,660200],["2023-12-27",24658.86,24985.64,24583.45,24885.09,404500],["2023-12-28",24834.82,24960.5,24658.86,24834.82,292100],["2023-12-29",24960.5,25387.82,24834.82,24985.64,424500],["2024-01-02",25287.27,25287.27,24583.45,24734.27,194600],["2024-01-03",24633.72,25136.45,24633.72,25136.45,334200],["2024-01-04",25111.32,25136.45,24834.82,24985.64,383100],["2024-01-05",24985.64,25035.91,24684.0,25010.77,264600],["2024-01-08",25111.32,25111.32,24734.27,24885.09,269800],["2024-01-09",25010.77,25010.77,24457.77,24910.23,229200],["2024-01-10",24784.54,24935.36,24533.18,24784.54,371000],["2024-01-11",24784.54,24935.36,24533.18,24910.23,193100],["2024-01-12",24784.54,24784.54,24105.86,24181.27,465300],["2024-01-15",24357.22,24382.36,24005.31,24131.0,214800],["2024-01-16",24131.0,24332.09,23904.77,24332.09,98800],["2024-01-17",24382.36,24583.45,24332.09,24382.36,240100],["2024-01-18",24382.36,24482.91,24382.36,24382.36,88500],["2024-01-19",24382.36,24885.09,24382.36,24608.59,253600],["2024-01-22",24608.59,24608.59,24156.13,24558.32,146900],["2024-01-23",24558.32,24608.59,24332.09,24382.36,155100],["2024-01-24",24533.18,24533.18,24231.54,24231.54,169300],["2024-01-25",24156.13,24281.81,24131.0,24206.41,124800],["2024-01-26",24256.68,24533.18,24256.68,24482.91,117900],["2024-01-29",24482.91,25111.32,24432.63,25086.18,505800],["2024-01-30",25136.45,25940.82,24985.64,25890.55,888900],["2024-01-31",25940.82,26141.91,25387.82,25739.73,421400],["2024-02-01",25639.18,27147.37,25387.82,27147.37,1265000],["2024-02-02",27197.64,27197.64,26795.46,26946.28,412400],["2024-02-05",26946.28,27398.73,26644.64,26745.19,581200],["2024-02-06",26694.91,27298.19,26594.37,26745.19,360400],["2024-02-07",27046.82,27046.82,26694.91,26946.28,212800],["2024-02-15",27046.82,27901.46,26795.46,27147.37,843100],["2024-02-16",27197.64,28404.19,27197.64,27800.92,512000],["2024-02-19",28102.56,29158.29,27901.46,28253.37,874300],["2024-02-20",28253.37,28353.92,27750.65,28152.83,511300],["2024-02-21",28353.92,28555.01,28002.01,28353.92,435500],["2024-02-22",28555.01,28806.38,28203.1,28353.92,348600],["2024-02-23",28404.19,28555.01,27650.1,27700.37,564600],["2024-02-26",27700.37,28454.47,27700.37,28002.01,727100],["2024-02-27",28504.74,28555.01,28102.56,28353.92,430900],["2024-02-28",28353.92,28906.92,28253.37,28555.01,433200],["2024-02-29",28756.1,28756.1,27800.92,28002.01,750000],["2024-03-01",27951.74,28404.19,27901.46,28353.92,566400],["2024-03-04",28504.74,28806.38,28253.37,28404.19,891700],["2024-03-05",28404.19,28454.47,28102.56,28152.83,433900],["2024-03-06",28152.83,28152.83,27650.1,27750.65,545700],["2024-03-07",27750.65,28052.28,27599.83,27700.37,664400],["2024-03-08",27901.46,28454.47,27549.55,28253.37,1023200],["2024-03-11",28253.37,30214.02,28253.37,29560.47,1827100],["2024-03-12",29560.47,31068.66,29258.83,30314.56,1026500],["2024-03-13",30214.02,30767.02,30012.93,30163.74,1074100],["2024-03-14",30063.2,30264.29,29459.92,29610.74,1395600],["2024-03-15",29610.74,31571.39,29610.74,30817.29,1318400],["2024-03-18",31219.48,31269.75,29158.29,30415.11,1484600],["2024-03-19",30465.38,32426.03,30163.74,32426.03,1790600],["2024-03-20",32426.03,32426.03,31370.29,32174.66,601600],["2024-03-21",32224.93,32275.21,31521.11,32124.39,746300],["2024-03-22",31923.3,32426.03,31420.57,32174.66,1321500],["2024-03-25",31923.3,32576.84,31269.75,31420.57,430000],["2024-03-26",31671.93,32576.84,31320.02,32224.93,670800],["2024-03-27",32224.93,32426.03,31722.2,32224.93,327500],["2024-03-28",32224.93,32375.75,31923.3,31973.57,550300],["2024-03-29",32174.66,33129.85,32074.12,32124.39,952600],["2024-04-01",31923.3,32174.66,31621.66,31923.3,685200],["2024-04-02",31873.02,32476.3,31269.75,32375.75,877600],["2024-04-03",32325.48,32325.48,31722.2,32074.12,737000],["2024-04-04",31521.11,32074.12,31470.84,31470.84,507100],["2024-04-05",31420.57,31420.57,30415.11,30415.11,806300],["2024-04-08",30264.29,30415.11,29962.65,30063.2,384300],["2024-04-09",30063.2,30314.56,29661.02,30314.56,900900],["2024-04-10",30465.38,30465.38,29862.11,29862.11,234300],["2024-04-11",29258.83,30264.29,29208.56,29610.74,600400],["2024-04-12",30063.2,30214.02,29560.47,30163.74,447400],["2024-04-15",29862.11,30465.38,28052.28,28152.83,702500],["2024-04-16",28152.83,28253.37,27147.37,28152.83,759600],["2024-04-17",28504.74,28504.74,27298.19,27298.19,298400],["2024-04-19",26644.64,27851.19,26493.82,27700.37,553600],["2024-04-22",27398.73,27750.65,27147.37,27247.92,460000],["2024-04-23",26946.28,27398.73,26745.19,26845.73,180800],["2024-04-24",26896.01,28353.92,26896.01,28152.83,478900],["2024-04-25",27700.37,28655.56,27449.01,28655.56,589300],["2024-04-26",28203.1,29057.74,28052.28,28404.19,424300],["2024-05-02",28655.56,29158.29,28404.19,29158.29,256800],["2024-05-03",29409.65,29409.65,28856.65,29057.74,395600],["2024-05-06",29057.74,29811.83,29057.74,29459.92,415700],["2024-05-07",29459.92,30113.47,29459.92,29811.83,314500],["2024-05-08",29711.29,29811.83,28957.19,29610.74,425600],["2024-05-09",29912.38,30113.47,29158.29,29610.74,276300],["2024-05-10",29560.47,29862.11,29208.56,29862.11,178800],["2024-05-13",29862.11,29912.38,29158.29,29409.65,225600],["2024-05-14",29409.65,30314.56,29409.65,30264.29,597300],["2024-05-15",30465.38,30666.47,30264.29,30465.38,407500],["2024-05-16",30515.66,30867.57,30465.38,30666.47,418400],["2024-05-17",30666.47,30917.84,30264.29,30364.84,528400],["2024-05-20",30767.02,30817.29,30113.47,30163.74,439600],["2024-05-21",30113.47,30565.93,30063.2,30565.93,360800],["2024-05-22",30666.47,30817.29,30012.93,30063.2,351700],["2024-05-23",29711.29,30214.02,29711.29,30214.02,472600],["2024-05-24",30113.47,30867.57,29811.83,30264.29,694600],["2024-05-27",30163.74,31370.29,30163.74,31068.66,1016400],["2024-05-28",31169.2,31420.57,30968.11,31269.75,596900],["2024-05-29",31269.75,31822.75,30666.47,30767.02,1026900],["2024-05-30",30616.2,31269.75,30163.74,31269.75,632300],["2024-05-31",31269.75,31269.75,31068.66,31219.48,463800],["2024-06-03",31420.57,32023.84,31169.2,31722.2,1028800],["2024-06-04",31621.66,32124.39,31420.57,31420.57,492100],["2024-06-05",31772.48,31973.57,31269.75,31420.57,413100],["2024-06-06",31470.84,31470.84,30666.47,30917.84,248100],["2024-06-07",30917.84,31772.48,30917.84,31269.75,276700],["2024-06-10",31772.48,32576.84,31420.57,32174.66,755100],["2024-06-11",32174.66,32426.03,31621.66,31671.93,226800],["2024-06-12",31621.66,31671.93,31169.2,31370.29,239200],["2024-06-13",31671.93,31671.93,31169.2,31370.29,275000],["2024-06-14",31370.29,31722.2,30666.47,30666.47,332400],["2024-06-17",30767.02,30767.02,29862.11,29862.11,452600],["2024-06-18",30113.47,30817.29,29912.38,30616.2,367600],["2024-06-19",30616.2,30767.02,30465.38,30515.66,138300],["2024-06-20",30666.47,30767.02,30314.56,30515.66,149500],["2024-06-21",30515.66,30917.84,30415.11,30616.2,179500],["2024-06-24",30817.29,30817.29,29661.02,29661.02,302300],["2024-06-25",29661.02,29962.65,29610.74,29661.02,135900],["2024-06-26",29661.02,30515.66,29661.02,30465.38,240400],["2024-06-27",30364.84,30666.47,30314.56,30515.66,135500],["2024-06-28",30465.38,30465.38,29761.56,30465.38,265500],["2024-07-01",30465.38,30465.38,30063.2,30415.11,98400],["2024-07-02",30515.66,30666.47,30364.84,30666.47,142700],["2024-07-03",30666.47,31320.02,30666.47,31068.66,700600],["2024-07-04",31169.2,31169.2,30968.11,31018.38,178400],["2024-07-05",31018.38,31169.2,30465.38,30867.57,422300],["2024-07-08",31018.38,31571.39,30666.47,31521.11,445900],["2024-07-09",31822.75,32576.84,31571.39,32224.93,904600],["2024-07-10",32124.39,32124.39,31470.84,31470.84,280400],["2024-07-11",31420.57,31521.11,30666.47,30666.47,644400],["2024-07-12",30666.47,31118.93,30314.56,30817.29,307200],["2024-07-15",31068.66,31068.66,30565.93,31068.66,164900],["2024-07-16",31018.38,31219.48,30716.75,31068.66,285700],["2024-07-17",31068.66,31169.2,28906.92,29359.38,477100],["2024-07-18",29309.11,29912.38,29158.29,29912.38,316100],["2024-07-19",30012.93,30012.93,29108.01,29208.56,225600],["2024-07-22",29108.01,29158.29,28555.01,28957.19,449500],["2024-07-23",29158.29,29158.29,28454.47,28454.47,172700],["2024-07-24",27901.46,28555.01,27750.65,28504.74,184200],["2024-07-25",28454.47,28504.74,28052.28,28203.1,82200],["2024-07-26",28203.1,28957.19,28203.1,28957.19,97800],["2024-07-29",28957.19,29309.11,28957.19,29309.11,176500],["2024-07-30",29309.11,29309.11,28756.1,28806.38,146000],["2024-07-31",29057.74,29057.74,28504.74,28705.83,154700],["2024-08-01",29057.74,29057.74,27247.92,27247.92,311900],["2024-08-02",27247.92,27901.46,27046.82,27901.46,178200],["2024-08-05",27247.92,27800.92,26946.28,26996.55,140500],["2024-08-06",27147.37,27901.46,26996.55,27750.65,234900],["2024-08-07",27750.65,27750.65,27298.19,27650.1,83000],["2024-08-08",27599.83,27599.83,27298.19,27499.28,78600],["2024-08-09",28102.56,28152.83,27650.1,28052.28,136000],["2024-08-12",28353.92,28404.19,27951.74,28002.01,53000],["2024-08-13",28002.01,28102.56,27700.37,27951.74,94600],["2024-08-14",29610.74,29610.74,27650.1,27901.46,60700],["2024-08-15",27901.46,28152.83,27700.37,27851.19,70500],["2024-08-16",27901.46,29108.01,27901.46,29057.74,156000],["2024-08-19",28856.65,29108.01,28806.38,28856.65,96200],["2024-08-20",28856.65,29057.74,28705.83,28856.65,99000],["2024-08-21",28856.65,29158.29,28756.1,28957.19,57300],["2024-08-22",29007.47,29007.47,28655.56,28806.38,113700],["2024-08-23",28705.83,28906.92,28454.47,28504.74,104400],["2024-08-26",28605.28,28705.83,28253.37,28253.37,186800],["2024-08-27",28303.65,28756.1,28002.01,28504.74,240000],["2024-08-28",28555.01,29258.83,28555.01,29258.83,696400],["2024-08-29",29309.11,29661.02,29158.29,29661.02,412800],["2024-08-30",29661.02,29912.38,29610.74,29912.38,510400],["2024-09-04",29862.11,29862.11,29208.56,29510.2,270900],["2024-09-05",29711.29,29811.83,28655.56,28655.56,311400],["2024-09-06",28957.19,29912.38,28605.28,28705.83,222600],["2024-09-09",29158.29,29309.11,28353.92,29309.11,163700],["2024-09-10",29560.47,29560.47,27298.19,29007.47,162500],["2024-09-11",28906.92,29158.29,28504.74,29057.74,117600],["2024-09-12",28957.19,29661.02,28756.1,29158.29,69000],["2024-09-13",29208.56,29208.56,28806.38,29108.01,57400],["2024-09-16",29057.74,29359.38,28856.65,29108.01,149600],["2024-09-17",29258.83,29258.83,29057.74,29258.83,177900],["2024-09-18",29359.38,29862.11,29359.38,29811.83,427500],["2024-09-19",29761.56,29862.11,29510.2,29811.83,223200],["2024-09-20",30063.2,30063.2,29459.92,29459.92,198600],["2024-09-23",29661.02,29661.02,29560.47,29661.02,124900],["2024-09-24",29661.02,30264.29,29560.47,30264.29,383400],["2024-09-25",30415.11,30415.11,30012.93,30163.74,153400],["2024-09-26",30415.11,30565.93,30063.2,30364.84,259800],["2024-09-27",30264.29,30264.29,29661.02,29962.65,209500],["2024-09-30",29711.29,30163.74,29661.02,30163.74,157400],["2024-10-01",30113.47,30565.93,29962.65,30163.74,189400],["2024-10-02",30163.74,30565.93,29962.65,30214.02,216300],["2024-10-03",30415.11,30415.11,29208.56,29510.2,102200],["2024-10-04",29510.2,29862.11,29208.56,29258.83,140400],["2024-10-07",29258.83,29258.83,28756.1,29108.01,219500],["2024-10-08",29158.29,29459.92,28806.38,29309.11,96200],["2024-10-09",29309.11,29610.74,29158.29,29510.2,101300],["2024-10-10",29510.2,29711.29,29208.56,29258.83,75500],["2024-10-11",29309.11,29510.2,29158.29,29510.2,103900],["2024-10-14",29510.2,30113.47,29510.2,30113.47,207200],["2024-10-15",30113.47,30113.47,29409.65,29661.02,114600],["2024-10-16",29661.02,29661.02,28906.92,29158.29,190600],["2024-10-17",29108.01,29158.29,28806.38,29108.01,122000],["2024-10-18",29108.01,29510.2,29108.01,29108.01,79100],["2024-10-21",28705.83,29007.47,28404.19,28454.47,140100],["2024-10-22",28504.74,28705.83,27800.92,27951.74,194400],["2024-10-23",27951.74,28303.65,27951.74,28253.37,121700],["2024-10-24",28253.37,28303.65,27951.74,28052.28,92200],["2024-10-25",28052.28,28102.56,27650.1,27800.92,111400],["2024-10-28",27800.92,27800.92,27599.83,27650.1,102600],["2024-10-29",27650.1,28102.56,27650.1,28002.01,57900],["2024-10-30",28152.83,28152.83,27800.92,27901.46,34900],["2024-10-31",27901.46,28655.56,27750.65,28655.56,77000],["2024-11-01",28152.83,28253.37,27800.92,27851.19,50300],["2024-11-04",27901.46,28102.56,27499.28,27499.28,84100],["2024-11-05",27499.28,27599.83,27348.46,27398.73,101400],["2024-11-06",27398.73,28454.47,27398.73,28404.19,418200],["2024-11-07",28504.74,28504.74,28102.56,28102.56,86000],["2024-11-08",28052.28,28303.65,28002.01,28102.56,77300],["2024-11-11",28203.1,28605.28,28203.1,28404.19,322400],["2024-11-12",28404.19,28655.56,28102.56,28303.65,217100],["2024-11-13",28253.37,28555.01,28152.83,28555.01,194000],["2024-11-14",28404.19,28605.28,28152.83,28253.37,210400],["2024-11-15",28052.28,28052.28,27650.1,27700.37,198700],["2024-11-18",28102.56,28102.56,27599.83,27800.92,134400],["2024-11-19",28002.01,28203.1,27800.92,27800.92,155100],["2024-11-20",27800.92,28152.83,27650.1,27800.92,143800],["2024-11-21",27851.19,28102.56,27800.92,28102.56,62500],["2024-11-22",28102.56,28756.1,28102.56,28756.1,221500],["2024-11-25",28756.1,28806.38,28454.47,28756.1,145800],["2024-11-26",28454.47,28806.38,28454.47,28655.56,82600],["2024-11-27",28806.38,28806.38,28454.47,28555.01,84400],["2024-11-28",28705.83,28806.38,28404.19,28404.19,204100],["2024-11-29",28504.74,28705.83,28353.92,28353.92,149300],["2024-12-02",28605.28,28856.65,28454.47,28605.28,133900],["2024-12-03",28655.56,29057.74,28655.56,29007.47,244000],["2024-12-04",29007.47,29158.29,28504.74,28655.56,186300],["2024-12-05",28856.65,29158.29,28655.56,29158.29,266700],["2024-12-06",29007.47,29610.74,29007.47,29359.38,221500],["2024-12-09",29610.74,30063.2,29409.65,29862.11,554300],["2024-12-10",29912.38,29912.38,29610.74,29711.29,168600],["2024-12-11",29711.29,29711.29,29208.56,29459.92,304900],["2024-12-12",29459.92,29661.02,29409.65,29560.47,380800],["2024-12-13",28977.74,29242.62,28818.81,29030.71,316400],["2024-12-16",28871.79,29242.62,28871.79,28924.76,178100],["2024-12-17",28977.74,29030.71,28765.83,28818.81,149200],["2024-12-18",28818.81,28818.81,28447.98,28712.86,140400],["2024-12-19",28659.88,28659.88,28130.12,28342.03,200800],["2024-12-20",28395.0,28659.88,28236.08,28500.95,164900],["2024-12-23",28606.91,28659.88,28395.0,28395.0,113200],["2024-12-24",28342.03,28553.93,28236.08,28395.0,95200],["2024-12-25",28553.93,28818.81,28395.0,28553.93,198000],["2024-12-26",28395.0,28765.83,28342.03,28553.93,130300],["2024-12-27",28553.93,28553.93,28289.05,28289.05,108300],["2024-12-30",28183.1,28289.05,27865.25,27971.2,182100],["2024-12-31",28183.1,28183.1,27759.29,28183.1,108200],["2025-01-02",28130.12,28342.03,28024.17,28077.15,72500],["2025-01-03",28236.08,28395.0,27865.25,27865.25,106300],["2025-01-06",27653.34,27865.25,27176.56,27494.42,187000],["2025-01-07",27494.42,27547.39,27017.63,27017.63,141100],["2025-01-08",27017.63,27441.44,26646.8,27441.44,104700],["2025-01-09",27441.44,27494.42,27176.56,27282.51,31500],["2025-01-10",27229.54,27282.51,26487.88,26487.88,91700],["2025-01-13",26487.88,26540.85,26170.02,26328.95,99900],["2025-01-14",26487.88,26911.68,26487.88,26699.78,152500],["2025-01-15",26911.68,27123.59,26540.85,26805.73,29100],["2025-01-16",27017.63,27017.63,26699.78,26911.68,56100],["2025-01-17",27017.63,27229.54,27017.63,27176.56,50800],["2025-01-20",27282.51,27388.46,27176.56,27282.51,74800],["2025-01-21",27388.46,27388.46,27176.56,27176.56,44600],["2025-01-22",27176.56,27176.56,26911.68,26911.68,88000],["2025-01-23",26964.66,28024.17,26911.68,27759.29,144000],["2025-01-24",27918.22,27918.22,27388.46,27547.39,77700],["2025-02-03",27812.27,28024.17,27547.39,27812.27,164400],["2025-02-04",27812.27,27812.27,27600.37,27759.29,81800],["2025-02-05",27706.32,28236.08,27706.32,27971.2,174800],["2025-02-06",27812.27,27971.2,27759.29,27812.27,81900],["2025-02-07",27971.2,28024.17,27600.37,27600.37,117400],["2025-02-10",27494.42,27812.27,27176.56,27176.56,112000],["2025-02-11",27229.54,27282.51,26964.66,27229.54,122900],["2025-02-12",27388.46,27494.42,27229.54,27282.51,44100],["2025-02-13",27282.51,28024.17,27229.54,27971.2,951100],["2025-02-14",28130.12,28977.74,28077.15,28818.81,620100],["2025-02-17",29136.66,30461.06,29083.69,29560.47,862100],["2025-02-18",29560.47,30090.23,29507.49,30037.25,434600],["2025-02-19",30143.2,30672.96,29931.3,30672.96,825900],["2025-02-20",30725.94,32791.99,30725.94,32633.06,1611500],["2025-02-21",32739.02,33056.87,32050.33,33056.87,864500],["2025-02-24",32844.97,34911.02,32844.97,34646.14,1113600],["2025-02-25",34699.12,34752.09,34010.43,34381.26,605700],["2025-02-26",34646.14,35281.85,34222.34,34222.34,851800],["2025-02-27",34222.34,34911.02,33374.72,34911.02,1000400],["2025-02-28",34911.02,35228.88,34169.36,35016.97,1226100],["2025-03-03",34964.0,34964.0,33745.55,33904.48,699100],["2025-03-04",34222.34,35281.85,33851.51,34964.0,1125200],["2025-03-05",34964.0,35228.88,34487.21,34699.12,489000],["2025-03-06",35016.97,35811.61,34222.34,34381.26,1222000],["2025-03-07",34593.17,35228.88,34328.29,34434.24,798600],["2025-03-10",34858.05,34964.0,33904.48,34169.36,1141800],["2025-03-11",33957.46,35016.97,33957.46,34328.29,1555500],["2025-03-12",34381.26,34593.17,33480.68,34010.43,846900],["2025-03-13",34116.38,34964.0,33957.46,34593.17,1170500],["2025-03-14",34646.14,36447.32,33745.55,33798.53,2102100],["2025-03-17",34010.43,34063.41,32791.99,33109.85,1074400],["2025-03-18",33109.85,33798.53,32633.06,33003.89,967800],["2025-03-19",32950.92,34222.34,32686.04,34063.41,742500],["2025-03-20",34381.26,34381.26,33586.63,33798.53,513300],["2025-03-21",33851.51,34328.29,33692.58,33904.48,497300],["2025-03-24",34275.31,34275.31,33374.72,34169.36,476600],["2025-03-25",34434.24,36235.41,33374.72,35440.78,2261500],["2025-03-26",35493.75,36023.51,35016.97,35546.73,559500],["2025-03-27",35758.63,36553.27,34858.05,35493.75,1288900],["2025-03-28",35758.63,36076.49,35228.88,36023.51,720400],["2025-03-31",35917.56,35970.54,33533.65,33533.65,1789400],["2025-04-01",33533.65,33533.65,32739.02,32844.97,1043600],["2025-04-02",33321.75,33427.7,32897.94,33374.72,367900],["2025-04-03",31043.79,31149.74,31043.79,31043.79,598300],["2025-04-04",28871.79,28871.79,28871.79,28871.79,113800],["2025-04-08",26858.71,26858.71,26858.71,26858.71,393100],["2025-04-09",25004.56,25004.56,25004.56,25004.56,698400],["2025-04-10",26752.76,26752.76,26011.09,26752.76,1846500],["2025-04-11",25693.24,26646.8,24898.6,26011.09,1755800],["2025-04-14",27388.46,27388.46,25825.68,25958.12,962100],["2025-04-15",25958.12,25958.12,24156.94,24156.94,1547500],["2025-04-16",24289.38,24315.87,22991.48,23070.94,939600],["2025-04-17",22726.6,23415.28,22302.79,23070.94,789500],["2025-04-18",23759.62,24050.99,23362.31,23627.19,548700],["2025-04-21",24103.97,24103.97,23044.45,23256.36,469600],["2025-04-22",22938.5,22964.99,21640.59,21640.59,1156500],["2025-04-23",22276.3,22276.3,20660.54,22090.89,1139300],["2025-04-24",22514.69,23070.94,22196.84,22726.6,778300],["2025-04-25",22779.57,23415.28,22673.62,22806.06,628200],["2025-04-28",23150.4,23150.4,22700.11,22938.5,348700],["2025-04-29",22832.55,23123.92,22753.09,22991.48,370000],["2025-05-05",23017.96,23786.11,23017.96,23786.11,372100],["2025-05-06",24103.97,24103.97,23627.19,23733.14,502900],["2025-05-07",23733.14,24315.87,23441.77,23812.6,720600],["2025-05-08",23892.06,25136.99,23839.09,24845.63,1385900],["2025-05-09",25110.51,25163.48,24421.82,24527.77,552100],["2025-05-12",24554.26,25269.43,24501.29,25269.43,724500],["2025-05-13",25799.19,25799.19,25322.41,25534.31,577700],["2025-05-14",25534.31,25534.31,25110.51,25136.99,819400],["2025-05-15",25189.97,25216.46,24660.21,24898.6,645800],["2025-05-16",25004.56,25004.56,24527.77,24527.77,690900],["2025-05-19",24527.77,24713.19,24209.92,24474.8,422100],["2025-05-20",24474.8,24898.6,24289.38,24607.24,521500],["2025-05-21",24766.16,24766.16,24130.46,24183.43,445200],["2025-05-22",24156.94,24474.8,24024.5,24130.46,472400],["2025-05-23",24156.94,24156.94,23892.06,23998.02,391700],["2025-05-26",24236.41,25666.75,23733.14,25666.75,1112200],["2025-05-27",26064.07,26461.39,26011.09,26117.05,1206900],["2025-05-28",26487.88,26752.76,26037.58,26170.02,832000],["2025-05-29",26646.8,27759.29,26646.8,27759.29,1554800],["2025-05-30",28077.15,28077.15,27070.61,27176.56,874900],["2025-06-02",27123.59,27229.54,25958.12,27017.63,567300],["2025-06-03",26964.66,27441.44,26911.68,26911.68,618900],["2025-06-04",26911.68,27653.34,26911.68,27176.56,497600],["2025-06-05",27441.44,27812.27,26805.73,26805.73,562600],["2025-06-06",26911.68,27282.51,26646.8,26858.71,554300],["2025-06-09",26593.83,27176.56,26593.83,26964.66,474500],["2025-06-10",26964.66,27335.49,26752.76,27123.59,690800],["2025-06-11",27123.59,27759.29,27070.61,27176.56,386700],["2025-06-12",27123.59,28289.05,27123.59,27918.22,731800],["2025-06-13",27547.39,27706.32,26858.71,27017.63,1118100],["2025-06-16",27017.63,27388.46,27017.63,27388.46,308200],["2025-06-17",27494.42,28606.91,27441.44,27918.22,672000],["2025-06-18",27971.2,28183.1,27282.51,27388.46,480100],["2025-06-19",27918.22,29295.59,27918.22,29295.59,1289300],["2025-06-20",30037.25,30408.08,29454.52,29507.49,1525400],["2025-06-23",29401.54,31520.57,29136.66,31308.67,1394400],["2025-06-24",31520.57,32580.09,30831.89,31997.35,1098400],["2025-06-25",32050.33,32686.04,31573.55,32527.11,727600],["2025-06-26",32580.09,32791.99,31838.43,32050.33,447800],["2025-06-27",31997.35,32315.21,31255.69,32315.21,711700],["2025-06-30",32686.04,32686.04,31785.45,32315.21,348000],["2025-07-01",32103.31,32315.21,31308.67,32315.21,777900],["2025-07-02",32633.06,34381.26,32050.33,33692.58,1097800],["2025-07-03",32315.21,33321.75,31467.6,31785.45,1230600],["2025-07-04",31838.43,32791.99,31414.62,31573.55,533100],["2025-07-07",32209.26,32315.21,31626.52,31997.35,267900],["2025-07-08",32580.09,33162.82,32580.09,33109.85,944800],["2025-07-09",33321.75,33321.75,32580.09,32580.09,391600],["2025-07-10",32368.18,32791.99,31944.38,32580.09,518200],["2025-07-11",32156.28,32580.09,31997.35,32209.26,198200],["2025-07-14",32315.21,33003.89,31944.38,32527.11,319900],["2025-07-15",32739.02,32739.02,31838.43,31838.43,400900],["2025-07-16",31838.43,31997.35,31414.62,31891.4,430300],["2025-07-17",32368.18,32527.11,31573.55,31785.45,306400],["2025-07-18",32050.33,33374.72,31785.45,32950.92,1119100],["2025-07-21",33321.75,33745.55,33003.89,33003.89,436000],["2025-07-22",33003.89,33480.68,32262.23,32580.09,686100],["2025-07-23",32844.97,34434.24,32315.21,34381.26,868000],["2025-07-24",34434.24,34858.05,33745.55,34381.26,655300],["2025-07-25",34169.36,34434.24,31997.35,32580.09,840800],["2025-07-28",33056.87,33162.82,32368.18,32633.06,660200],["2025-07-29",32791.99,34222.34,32262.23,32580.09,1239200],["2025-07-30",32580.09,33056.87,32474.14,32844.97,351000],["2025-07-31",33321.75,34328.29,33268.77,33904.48,798000],["2025-08-01",34010.43,34116.38,32739.02,33162.82,503500],["2025-08-04",33692.58,33692.58,32421.16,32580.09,786600],["2025-08-05",32739.02,33215.8,31785.45,32103.31,1314900],["2025-08-06",32580.09,32580.09,32103.31,32580.09,818500],["2025-08-07",33215.8,33639.6,32686.04,32844.97,508800],["2025-08-08",32950.92,33162.82,32262.23,32950.92,772400],["2025-08-11",32950.92,34116.38,32633.06,33162.82,1947900],["2025-08-12",33533.65,33533.65,32844.97,33268.77,629600],["2025-08-13",33533.65,34116.38,33162.82,33798.53,1274800],["2025-08-14",33904.48,33957.46,32844.97,32844.97,1306400],["2025-08-15",32844.97,32844.97,32315.21,32368.18,1116000],["2025-08-18",32368.18,32950.92,32368.18,32844.97,378000],["2025-08-19",33215.8,33215.8,32103.31,32209.26,807300],["2025-08-20",32209.26,32368.18,30937.84,31414.62,861300],["2025-08-21",31414.62,32209.26,30514.03,30937.84,707100],["2025-08-22",30937.84,30937.84,29083.69,29401.54,1388900],["2025-08-25",29931.3,29984.28,29348.57,29613.45,646000],["2025-08-26",29666.42,30249.15,29613.45,30037.25,330500],["2025-08-27",30064.39,30715.6,30010.12,30389.99,541500],["2025-08-28",30389.99,30607.06,30172.92,30389.99,278100],["2025-08-29",30444.26,30498.53,30118.65,30118.65,436500],["2025-09-03",30118.65,30389.99,29901.58,30335.72,189500],["2025-09-04",30389.99,30878.4,30389.99,30661.33,329600],["2025-09-05",30878.4,31583.89,30715.6,30715.6,604800],["2025-09-08",30769.87,31041.21,30172.92,30172.92,1015700],["2025-09-09",30281.46,30552.8,29901.58,30064.39,374000],["2025-09-10",30172.92,30281.46,29955.85,30010.12,262400],["2025-09-11",30064.39,30932.67,29467.44,30932.67,550600],["2025-09-12",31366.81,31855.22,30932.67,31692.42,443600],["2025-09-15",31692.42,32018.03,31421.08,31963.76,481900],["2025-09-16",32018.03,32018.03,31475.35,31746.69,179900],["2025-09-17",31746.69,31909.49,30986.94,31149.74,236900],["2025-09-18",31149.74,31149.74,30824.14,30878.4,86900],["2025-09-19",30824.14,31095.47,30607.06,30607.06,80700],["2025-09-22",30661.33,30878.4,30498.53,30715.6,175400],["2025-09-23",30715.6,31149.74,30715.6,30878.4,106500],["2025-09-24",30878.4,30932.67,30389.99,30715.6,155700],["2025-09-25",30715.6,31095.47,30715.6,30715.6,94000],["2025-09-26",30986.94,30986.94,30607.06,30607.06,93300],["2025-09-29",30552.8,30552.8,29793.05,30064.39,199400],["2025-09-30",30172.92,30172.92,29304.64,30010.12,317200],["2025-10-01",31041.21,31041.21,30552.8,30661.33,222000],["2025-10-02",30661.33,30661.33,30227.19,30389.99,128800],["2025-10-03",30389.99,30389.99,29793.05,29793.05,116500],["2025-10-06",29793.05,30552.8,29793.05,30552.8,61800],["2025-10-07",30552.8,30552.8,29955.85,30010.12,130500],["2025-10-08",30444.26,30444.26,29847.31,30010.12,96400],["2025-10-09",30281.46,30335.72,29847.31,30010.12,131300],["2025-10-10",30172.92,30172.92,29521.71,29575.97,369100],["2025-10-13",29521.71,30172.92,29467.44,29847.31,204600],["2025-10-14",29901.58,30118.65,29467.44,29467.44,187400],["2025-10-15",29467.44,29467.44,28816.23,28924.76,354300],["2025-10-16",28979.03,29250.37,28761.96,28924.76,145600],["2025-10-17",28870.49,29087.56,28382.08,28382.08,162900],["2025-10-20",28490.62,28544.89,26401.31,26401.31,330900],["2025-10-21",26998.25,27676.6,26401.31,27242.46,356600],["2025-10-22",27242.46,27839.4,27133.92,27459.53,160000],["2025-10-23",28110.74,28110.74,27676.6,27676.6,115200],["2025-10-24",28056.48,28490.62,27513.8,28219.28,182900],["2025-10-27",28761.96,29304.64,28653.42,28761.96,234900],["2025-10-28",28761.96,29304.64,28761.96,29304.64,175000],["2025-10-29",29575.97,30824.14,29575.97,30335.72,357100],["2025-10-30",30335.72,30769.87,30118.65,30661.33,203300],["2025-10-31",30661.33,30986.94,30281.46,30335.72,219100],["2025-11-03",30824.14,30824.14,30118.65,30118.65,144800],["2025-11-04",30118.65,30118.65,29250.37,30010.12,815300],["2025-11-05",30010.12,30118.65,29738.78,29793.05,91200],["2025-11-06",29847.31,30661.33,29847.31,30281.46,137000],["2025-11-07",30118.65,30389.99,29358.9,29358.9,128000],["2025-11-10",29358.9,29793.05,29358.9,29413.17,62000],["2025-11-11",29413.17,29793.05,29304.64,29304.64,108400],["2025-11-12",29630.24,30064.39,29630.24,30064.39,83400],["2025-11-13",30118.65,30878.4,30118.65,30661.33,274300],["2025-11-14",30607.06,31149.74,30607.06,30986.94,382100],["2025-11-17",30986.94,31421.08,30715.6,31095.47,299900],["2025-11-18",31095.47,31258.28,30607.06,30661.33,179500],["2025-11-19",30715.6,31204.01,30552.8,30607.06,121900],["2025-11-20",30607.06,31095.47,30444.26,30661.33,96500],["2025-11-21",30607.06,30715.6,30010.12,30444.26,142400],["2025-11-24",30769.87,30769.87,30227.19,30227.19,95900],["2025-11-25",30227.19,30824.14,29847.31,29955.85,194400],["2025-11-26",29955.85,30281.46,29955.85,30172.92,49600],["2025-11-27",30389.99,30932.67,30227.19,30715.6,309800],["2025-11-28",30878.4,30878.4,30118.65,30172.92,251200],["2025-12-01",30444.26,30498.53,29955.85,29955.85,216200],["2025-12-02",30172.92,31095.47,29901.58,30932.67,314100],["2025-12-03",31149.74,31692.42,30824.14,31475.35,704700],["2025-12-04",31909.49,32289.37,31583.89,31583.89,856400],["2025-12-05",31529.62,31746.69,31312.55,31475.35,322100],["2025-12-08",31475.35,31692.42,30986.94,31041.21,252500],["2025-12-09",31041.21,31204.01,30498.53,30932.67,223500],["2025-12-10",30932.67,31258.28,30715.6,30986.94,136000],["2025-12-11",30932.67,31149.74,30498.53,30498.53,127600],["2025-12-12",30552.8,30986.94,29575.97,29575.97,454800],["2025-12-15",29521.71,30824.14,29467.44,30389.99,297500],["2025-12-16",30607.06,31312.55,30010.12,30932.67,227800],["2025-12-17",30986.94,31692.42,30986.94,31258.28,250500],["2025-12-18",31366.81,31421.08,30824.14,30932.67,104800],["2025-12-19",30932.67,31421.08,30715.6,31366.81,211800],["2025-12-22",31366.81,31746.69,31258.28,31475.35,197400],["2025-12-23",31475.35,31638.15,30715.6,30769.87,262000],["2025-12-24",31041.21,31041.21,30552.8,30552.8,174600],["2025-12-25",30661.33,30769.87,30227.19,30389.99,259600],["2025-12-26",30118.65,30661.33,29630.24,30335.72,271100],["2025-12-29",30335.72,31149.74,30335.72,30498.53,97500],["2025-12-30",30661.33,32614.97,30661.33,32018.03,1500500],["2025-12-31",32018.03,32235.1,31638.15,31746.69,150700],["2026-01-05",31692.42,31909.49,30389.99,30824.14,664000],["2026-01-06",30824.14,32506.44,30824.14,31638.15,750400],["2026-01-07",32018.03,32940.58,31746.69,32560.71,1493500],["2026-01-08",33103.38,33483.26,31692.42,31692.42,1067300],["2026-01-09",31800.96,33863.13,31800.96,33863.13,2403200],["2026-01-12",34677.15,35708.24,33863.13,34080.21,1017600],["2026-01-13",34243.01,35274.1,33103.38,34460.08,1302900],["2026-01-14",34514.35,36088.12,33808.87,34460.08,2148700],["2026-01-15",34622.88,36847.87,34568.62,36847.87,2315300],["2026-01-16",37716.15,37716.15,35599.71,35816.78,917100],["2026-01-19",35545.44,37770.42,35545.44,36956.4,1205800],["2026-01-20",36902.13,37119.21,35816.78,35816.78,2093800],["2026-01-21",35328.37,35436.9,33374.72,33971.67,1573700],["2026-01-22",34188.74,35274.1,34080.21,34731.42,840400],["2026-01-23",34731.42,34731.42,33754.6,33754.6,793200],["2026-01-26",33754.6,34731.42,33157.65,33917.4,667100],["2026-01-27",34188.74,34839.96,33754.6,34731.42,595800],["2026-01-28",34785.69,35165.56,33808.87,34025.94,643800],["2026-01-29",34405.81,34405.81,33374.72,33646.06,1598800],["2026-01-30",34243.01,35219.83,33754.6,34894.22,763700],["2026-02-02",34894.22,35274.1,33917.4,34460.08,957700],["2026-02-03",34839.96,36847.87,34731.42,36847.87,2281300],["2026-02-04",37227.74,37282.01,35979.58,36359.46,1301632],["2026-02-05",36142.38,36250.92,34243.01,34243.01,1273900],["2026-02-06",33646.06,34188.74,31909.49,31909.49,1759300],["2026-02-09",32289.37,32560.71,31692.42,31746.69,428500],["2026-02-10",31746.69,32180.83,31041.21,31366.81,598900],["2026-02-11",31475.35,32126.56,31475.35,31475.35,706000],["2026-02-12",32072.3,32126.56,31855.22,32018.03,269200],["2026-02-13",32018.03,32777.78,31746.69,32777.78,483000],["2026-02-23",32886.31,33754.6,32886.31,33374.72,628000],["2026-02-24",33428.99,34297.28,33428.99,34297.28,1203100],["2026-02-25",34568.62,35057.03,34243.01,34568.62,931600],["2026-02-26",34568.62,34677.15,34025.94,34568.62,569200],["2026-02-27",34677.15,35165.56,34243.01,34243.01,454000],["2026-03-02",32886.31,36630.79,32886.31,36576.53,1881900],["2026-03-03",36793.6,37716.15,34025.94,37444.81,1239500],["2026-03-04",37390.54,37933.22,34839.96,35762.51,2240600],["2026-03-05",35762.51,35762.51,33646.06,33646.06,800100],["2026-03-06",33483.26,34351.55,33211.92,33211.92,810700],["2026-03-09",30932.67,31475.35,30932.67,30932.67,482400],["2026-03-10",31638.15,32018.03,30715.6,31583.89,506100],["2026-03-11",31366.81,33103.38,31366.81,32723.51,254300],["2026-03-12",32343.64,33863.13,32343.64,33374.72,460600],["2026-03-13",32669.24,33591.8,32669.24,33320.46,388300],["2026-03-16",33103.38,33917.4,33049.12,33754.6,515500],["2026-03-17",33917.4,34025.94,32940.58,33103.38,239500],["2026-03-18",33646.06,33754.6,33103.38,33646.06,224300],["2026-03-19",33374.72,33374.72,32886.31,33103.38,436200],["2026-03-20",33157.65,33157.65,31746.69,31746.69,240300],["2026-03-23",30986.94,32018.03,30389.99,30824.14,313400],["2026-03-24",31529.62,31800.96,31258.28,31366.81,113000],["2026-03-25",31475.35,32289.37,31475.35,32289.37,132800],["2026-03-26",32289.37,32994.85,32018.03,32832.05,178000],["2026-03-27",32994.85,34460.08,32723.51,33537.53,500200],["2026-03-30",33211.92,34188.74,33211.92,33917.4,224600],["2026-03-31",33917.4,34134.47,33537.53,33591.8,635900],["2026-04-01",33917.4,34025.94,33700.33,33754.6,120500],["2026-04-02",33646.06,34297.28,33591.8,34188.74,290500],["2026-04-03",34188.74,34514.35,33646.06,34080.21,175300],["2026-04-06",34025.94,34025.94,32886.31,32886.31,247400],["2026-04-07",33320.46,33320.46,32560.71,32832.05,218900],["2026-04-08",33428.99,34188.74,33374.72,34188.74,314700],["2026-04-09",34297.28,34677.15,33917.4,34460.08,336500],["2026-04-10",34514.35,34731.42,34025.94,34025.94,240100],["2026-04-13",33917.4,34514.35,33646.06,33808.87,341900],["2026-04-14",33917.4,34188.74,33646.06,33808.87,129800],["2026-04-15",34080.21,34080.21,33483.26,33537.53,130800],["2026-04-16",33646.06,33646.06,33211.92,33374.72,139900],["2026-04-17",33754.6,34134.47,33211.92,33591.8,222400],["2026-04-20",33591.8,33971.67,33320.46,33646.06,121700],["2026-04-21",33646.06,34080.21,33646.06,33646.06,181500],["2026-04-22",33863.13,33863.13,32994.85,33374.72,143700],["2026-04-23",33374.72,33374.72,32289.37,32940.58,181200],["2026-04-24",33049.12,33320.46,32723.51,32940.58,70800],["2026-04-28",33103.38,33754.6,33103.38,33211.92,88800],["2026-04-29",33211.92,33646.06,32940.58,33320.46,126700],["2026-05-04",33591.8,34731.42,33537.53,34731.42,620800],["2026-05-05",35002.76,35002.76,33971.67,34622.88,183000],["2026-05-06",34243.01,34948.49,34243.01,34839.96,271900],["2026-05-07",34839.96,35762.51,34839.96,35111.3,580200],["2026-05-08",35165.56,35328.37,34622.88,34677.15,217600],["2026-05-11",34677.15,34839.96,33971.67,34025.94,206700],["2026-05-12",34080.21,35165.56,33971.67,35165.56,353300],["2026-05-13",35545.44,36793.6,35382.63,35708.24,901100],["2026-05-14",35816.78,36467.99,35708.24,36196.65,320200],["2026-05-15",36142.38,38692.97,36142.38,38692.97,1928400],["2026-05-18",38530.17,38910.04,37824.69,38150.29,465700],["2026-05-19",38421.63,38421.63,35491.17,35491.17,1016100],["2026-05-20",34677.15,37933.22,33754.6,37933.22,1899100],["2026-05-21",40429.54,40538.08,37716.15,37716.15,1857700],["2026-05-22",37987.49,38258.83,36250.92,36359.46,725700],["2026-05-25",36033.85,36956.4,35491.17,35979.58,390400],["2026-05-26",36305.19,37119.21,35491.17,36956.4,353400],["2026-05-27",37119.21,37227.74,36250.92,36630.79,226900],["2026-05-28",37173.47,38367.37,36467.99,36467.99,809500],["2026-05-29",36522.26,37064.94,36359.46,36522.26,166100],["2026-06-01",37336.28,37390.54,36739.33,36793.6,374100],["2026-06-02",36902.13,37553.35,36630.79,37173.47,323200],["2026-06-03",37227.74,37824.69,36467.99,36467.99,552100],["2026-06-04",36630.79,37390.54,35816.78,35925.31,772800],["2026-06-05",35979.58,36739.33,35002.76,35002.76,1048600],["2026-06-08",34785.69,35328.37,34297.28,34297.28,670200],["2026-06-09",34677.15,34677.15,33700.33,34188.74,401700],["2026-06-10",34297.28,34677.15,34080.21,34677.15,153400],["2026-06-11",34405.81,35382.63,34351.55,35002.76,232200],["2026-06-12",35328.37,35328.37,34514.35,34514.35,150700],["2026-06-15",34839.96,35111.3,34514.35,34839.96,281400],["2026-06-16",35328.37,35545.44,34839.96,35057.03,558300],["2026-06-17",35382.63,35382.63,35057.03,35219.83,242500],["2026-06-18",35274.1,35762.51,35111.3,35328.37,352400],["2026-06-19",35274.1,35274.1,34731.42,35274.1,252400],["2026-06-22",35382.63,35382.63,34731.42,34839.96,368900],["2026-06-23",34839.96,35274.1,34731.42,34731.42,224900],["2026-06-24",34731.42,34948.49,34405.81,34514.35,218000],["2026-06-25",34514.35,34514.35,33646.06,33646.06,539200],["2026-06-26",33646.06,33808.87,32886.31,32994.85,475100],["2026-06-29",32994.85,33646.06,32832.05,33646.06,189800],["2026-06-30",33917.4,34460.08,33754.6,34188.74,351900],["2026-07-01",34351.55,34460.08,34080.21,34460.08,191100],["2026-07-02",34731.42,36033.85,34405.81,35328.37,525900],["2026-07-03",35599.71,35599.71,34622.88,34622.88,358600],["2026-07-06",34731.42,35274.1,33646.06,34134.47,286000],["2026-07-07",34080.21,34839.96,33646.06,34677.15,318300],["2026-07-08",34622.88,34731.42,34297.28,34622.88,106100],["2026-07-09",34514.35,35274.1,34460.08,34622.88,230800],["2026-07-10",34677.15,34785.69,34297.28,34297.28,110600],["2026-07-13",34297.28,34297.28,33266.19,33428.99,211700],["2026-07-14",33428.99,34134.47,33428.99,34134.47,228200],["2026-07-15",33971.67,34134.47,33103.38,33591.8,159400],["2026-07-16",33591.8,33646.06,32669.24,33428.99,341500],["2026-07-17",33428.99,33428.99,32886.31,33049.12,1107400],["2026-07-20",33103.38,33211.92,31746.69,31746.69,656600],["2026-07-21",31583.89,32777.78,31583.89,31692.42,274600],["2026-07-22",31855.22,31909.49,30824.14,31366.81,305800],["2026-07-23",31421.08,31421.08,29521.71,30932.67,569100],["2026-07-24",30444.26,30878.4,29847.31,29955.85,253800],["2026-07-27",30389.99,31095.47,30064.39,30932.67,489600],["2026-07-28",29955.85,30932.67,29847.31,29847.31,731000],["2026-07-29",30172.92,30552.8,29847.31,30444.26,129100],["2026-07-30",30498.53,31041.21,30281.46,31041.21,221300],["2026-07-31",31204.01,31204.01,30661.33,30824.14,209400],["2026-08-03",30878.4,32289.37,30769.87,32289.37,550500],["2026-08-04",32018.03,32723.51,32018.03,32452.17,227100],["2026-08-05",32452.17,32452.17,31529.62,31583.89,388400],["2026-08-06",31855.22,32180.83,31149.74,31421.08,128400],["2026-08-07",31421.08,32669.24,31366.81,31800.96,571400],["2026-08-10",32180.83,32506.44,31800.96,32452.17,172200],["2026-08-11",32506.44,32560.71,31800.96,31855.22,248500],["2026-08-12",31800.96,32289.37,31583.89,31746.69,200700],["2026-08-13",31800.96,32343.64,31800.96,32018.03,220800],["2026-08-14",31909.49,32072.3,31583.89,31638.15,221800],["2026-08-17",32452.17,33808.87,32126.56,33266.19,754700],["2026-08-18",33537.53,33537.53,32614.97,32886.31,172000],["2026-08-19",32777.78,33103.38,31909.49,32560.71,540447],["2026-08-20",32614.97,32886.31,32452.17,32560.71,99500],["2026-08-21",32669.24,33211.92,32452.17,33211.92,980900],["2026-08-24",33266.19,33537.53,32777.78,32994.85,537300],["2026-08-25",33591.8,33754.6,32832.05,33049.12,514100],["2026-08-26",33374.72,33917.4,33374.72,33374.72,718500],["2026-08-27",33591.8,33700.33,33320.46,33483.26,372200],["2026-08-28",33591.8,33917.4,33483.26,33483.26,1149300],["2026-09-03",33646.06,33754.6,33266.19,33266.19,542800],["2026-09-04",33483.26,33537.53,33266.19,33537.53,317700],["2026-09-07",33808.87,34188.74,33537.53,33591.8,791000],["2026-09-08",33971.67,33971.67,33320.46,33646.06,334400],["2026-09-09",33700.33,33808.87,33266.19,33320.46,413000],["2026-09-10",33320.46,33428.99,32777.78,32777.78,538900],["2026-09-11",33350.0,33900.0,32450.0,32800.0,878700],["2026-09-14",32600.0,33300.0,30800.0,31100.0,800300],["2026-09-15",30950.0,31800.0,30900.0,31400.0,558300],["2026-09-16",31500.0,32500.0,31300.0,31750.0,326600],["2026-09-17",31550.0,32000.0,31450.0,31700.0,156800],["2026-09-18",31800.0,32000.0,31500.0,31550.0,214200],["2026-09-21",31600.0,31950.0,31600.0,31700.0,231900],["2026-09-22",31850.0,31950.0,31650.0,31650.0,182800],["2026-09-23",31700.0,32250.0,31600.0,31650.0,428300],["2026-09-24",31700.0,32550.0,31700.0,32000.0,456200],["2026-09-25",32300.0,32750.0,32200.0,32450.0,315600],["2026-09-28",32750.0,32750.0,31800.0,31900.0,381915],["2026-09-29",31900.0,32750.0,31850.0,32700.0,746300],["2026-09-30",33000.0,34500.0,32900.0,33550.0,2479700],["2026-10-01",33900.0,34600.0,33350.0,33850.0,843200],["2026-10-02",33550.0,34350.0,33150.0,33200.0,913600]]}