{"sym":"PNJ","index":false,"bars":[["2009-03-23",1960.04,1960.04,1960.04,1960.04,35010],["2009-03-24",2054.6,2054.6,2054.6,2054.6,380],["2009-03-25",2149.16,2149.16,2149.16,2149.16,2200],["2009-03-26",2256.62,2256.62,2256.62,2256.62,3760],["2009-03-27",2364.08,2364.08,2342.59,2364.08,510350],["2009-03-30",2364.08,2407.06,2256.62,2256.62,387970],["2009-03-31",2144.86,2170.65,2144.86,2144.86,158450],["2009-04-01",2144.86,2235.13,2097.58,2235.13,212000],["2009-04-02",2256.62,2278.11,2149.16,2235.13,108910],["2009-04-03",2235.13,2256.62,2170.65,2192.15,246100],["2009-04-07",2122.83,2231.14,2122.83,2209.48,239340],["2009-04-08",2127.16,2187.81,2122.83,2157.49,152970],["2009-04-09",2166.15,2166.15,2122.83,2122.83,85760],["2009-04-10",2209.48,2209.48,2144.49,2209.48,157130],["2009-04-13",2317.78,2317.78,2317.78,2317.78,138680],["2009-04-14",2252.8,2317.78,2231.14,2274.46,115190],["2009-04-15",2166.15,2209.48,2161.82,2166.15,78290],["2009-04-16",2231.14,2231.14,2166.15,2187.81,96830],["2009-04-17",2166.15,2166.15,2079.51,2122.83,76480],["2009-04-20",2122.83,2209.48,2122.83,2166.15,235860],["2009-04-21",2274.46,2274.46,2231.14,2274.46,353670],["2009-04-22",2382.77,2382.77,2317.78,2361.11,276150],["2009-04-23",2296.12,2339.44,2252.8,2252.8,75150],["2009-04-24",2166.15,2231.14,2144.49,2187.81,169850],["2009-04-27",2187.81,2209.48,2148.82,2166.15,100970],["2009-04-28",2131.49,2187.81,2131.49,2187.81,105180],["2009-04-29",2166.15,2187.81,2157.49,2157.49,108840],["2009-05-04",2252.8,2252.8,2252.8,2252.8,107180],["2009-05-05",2361.11,2361.11,2317.78,2317.78,424560],["2009-05-06",2274.46,2274.46,2209.48,2231.14,69240],["2009-05-07",2252.8,2274.46,2187.81,2187.81,88860],["2009-05-08",2187.81,2317.78,2187.81,2274.46,148470],["2009-05-11",2252.8,2274.46,2252.8,2252.8,164050],["2009-05-12",2231.14,2274.46,2209.48,2274.46,131070],["2009-05-13",2252.8,2274.46,2140.16,2140.16,125860],["2009-05-14",2209.48,2252.8,2209.48,2231.14,85580],["2009-05-15",2274.46,2274.46,2231.14,2252.8,128400],["2009-05-18",2252.8,2252.8,2231.14,2252.8,73730],["2009-05-19",2252.8,2274.46,2209.48,2231.14,194140],["2009-05-20",2231.14,2296.12,2231.14,2296.12,140070],["2009-05-21",2296.12,2317.78,2252.8,2274.46,220690],["2009-05-22",2274.46,2382.77,2231.14,2382.77,428050],["2009-05-25",2491.08,2491.08,2491.08,2491.08,135370],["2009-05-26",2599.38,2599.38,2599.38,2599.38,41150],["2009-05-27",2729.35,2729.35,2729.35,2729.35,26130],["2009-05-28",2859.32,2859.32,2859.32,2859.32,29810],["2009-05-29",2989.29,2989.29,2816.0,2989.29,844820],["2009-06-01",3119.26,3119.26,3119.26,3119.26,126810],["2009-06-02",3270.89,3270.89,3270.89,3270.89,57990],["2009-06-03",3422.52,3422.52,3400.86,3422.52,582590],["2009-06-04",3530.83,3552.49,3422.52,3530.83,634040],["2009-06-05",3617.47,3639.14,3552.49,3595.81,403030],["2009-06-08",3639.14,3769.11,3617.47,3769.11,397240],["2009-06-09",3595.81,3942.4,3595.81,3920.74,621990],["2009-06-10",3747.44,3834.09,3725.78,3725.78,398390],["2009-06-11",3682.46,3769.11,3660.8,3725.78,475310],["2009-06-12",3769.11,3769.11,3552.49,3639.14,381890],["2009-06-15",3639.14,3639.14,3465.84,3487.51,312180],["2009-06-16",3314.21,3379.2,3314.21,3314.21,211290],["2009-06-17",3184.24,3249.23,3162.58,3227.57,318500],["2009-06-18",3379.2,3379.2,3292.55,3379.2,530960],["2009-06-19",3530.83,3530.83,3422.52,3530.83,427710],["2009-06-22",3422.52,3444.18,3357.54,3357.54,174050],["2009-06-23",3205.91,3249.23,3205.91,3205.91,269310],["2009-06-24",3357.54,3357.54,3292.55,3357.54,132820],["2009-06-25",3357.54,3357.54,3205.91,3205.91,245730],["2009-06-26",3162.58,3270.89,3162.58,3249.23,113740],["2009-06-29",3184.24,3249.23,3162.58,3162.58,184200],["2009-06-30",3119.26,3140.92,3010.95,3010.95,207480],["2009-07-01",2880.98,2924.31,2880.98,2902.64,285800],["2009-07-02",2945.97,3032.61,2902.64,2989.29,85950],["2009-07-03",2945.97,3032.61,2945.97,2989.29,74580],["2009-07-06",3032.61,3119.26,3032.61,3119.26,133640],["2009-07-07",3119.26,3140.92,3032.61,3032.61,98020],["2009-07-08",3032.61,3097.6,3032.61,3075.94,86720],["2009-07-09",3140.92,3140.92,3075.94,3140.92,137050],["2009-07-10",3140.92,3162.58,3097.6,3140.92,151680],["2009-07-13",3184.24,3184.24,3119.26,3119.26,61030],["2009-07-14",3097.6,3119.26,3054.28,3075.94,135370],["2009-07-15",3054.28,3119.26,3054.28,3119.26,78400],["2009-07-16",3162.58,3184.24,3097.6,3119.26,91570],["2009-07-17",3119.26,3140.92,3119.26,3119.26,75130],["2009-07-20",3097.6,3140.92,3097.6,3140.92,135350],["2009-07-21",3140.92,3184.24,3140.92,3162.58,63540],["2009-07-22",3184.24,3184.24,3140.92,3162.58,56270],["2009-07-23",3140.92,3249.23,3140.92,3249.23,89260],["2009-07-24",3400.86,3400.86,3400.86,3400.86,325150],["2009-07-27",3400.86,3487.51,3379.2,3400.86,146680],["2009-07-28",3335.88,3379.2,3249.23,3249.23,102710],["2009-07-29",3292.55,3292.55,3227.57,3227.57,48970],["2009-07-30",3205.91,3292.55,3184.24,3227.57,129810],["2009-07-31",3270.89,3314.21,3249.23,3314.21,111990],["2009-08-03",3292.55,3335.88,3292.55,3314.21,62580],["2009-08-04",3422.52,3444.18,3379.2,3444.18,207250],["2009-08-05",3487.51,3595.81,3444.18,3595.81,562120],["2009-08-06",3595.81,3660.8,3509.17,3552.49,216600],["2009-08-07",3509.17,3530.83,3487.51,3487.51,163590],["2009-08-10",3574.15,3639.14,3487.51,3639.14,411250],["2009-08-11",3617.47,3660.8,3617.47,3660.8,276460],["2009-08-12",3726.96,3726.96,3616.69,3660.8,157540],["2009-08-13",3704.9,3726.96,3660.8,3660.8,210190],["2009-08-14",3704.9,3815.17,3682.85,3771.06,330440],["2009-08-17",3793.12,3859.27,3749.01,3771.06,262410],["2009-08-18",3771.06,3793.12,3749.01,3793.12,229640],["2009-08-19",3859.27,3969.54,3837.22,3969.54,421610],["2009-08-20",4057.75,4057.75,3925.43,3969.54,236360],["2009-08-21",4168.02,4168.02,4013.65,4013.65,621250],["2009-08-24",3969.54,4013.65,3881.33,3947.49,357970],["2009-08-25",3925.43,3925.43,3837.22,3837.22,296770],["2009-08-26",3881.33,3881.33,3837.22,3859.27,186420],["2009-08-27",3859.27,3881.33,3793.12,3859.27,289660],["2009-08-28",4028.35,4028.35,4028.35,4028.35,70240],["2009-08-31",4204.77,4204.77,4175.37,4204.77,559970],["2009-09-01",4175.37,4322.39,4175.37,4263.58,435140],["2009-09-03",4234.18,4234.18,4175.37,4175.37,323780],["2009-09-04",4204.77,4204.77,3998.94,4057.75,245580],["2009-09-07",4057.75,4057.75,3881.33,3910.73,200200],["2009-09-08",3998.94,4087.16,3969.54,4087.16,208740],["2009-09-09",4204.77,4204.77,4116.56,4145.96,479630],["2009-09-10",4087.16,4175.37,4087.16,4175.37,237410],["2009-09-11",4175.37,4175.37,4116.56,4116.56,238480],["2009-09-14",4057.75,4116.56,4057.75,4057.75,168520],["2009-09-15",4057.75,4087.16,3998.94,4028.35,199490],["2009-09-16",4028.35,4028.35,3969.54,3998.94,213980],["2009-09-17",4057.75,4057.75,3969.54,3998.94,191360],["2009-09-18",3998.94,4028.35,3969.54,3998.94,92940],["2009-09-21",3940.14,3998.94,3940.14,3969.54,108100],["2009-09-22",3910.73,3969.54,3910.73,3940.14,130170],["2009-09-23",3940.14,4116.56,3940.14,3969.54,256490],["2009-09-24",3940.14,3969.54,3851.92,3881.33,199830],["2009-09-25",3881.33,3940.14,3881.33,3940.14,128850],["2009-09-28",3940.14,3969.54,3910.73,3910.73,185970],["2009-09-29",3910.73,3940.14,3851.92,3851.92,90380],["2009-09-30",3851.92,3910.73,3822.52,3881.33,78260],["2009-10-01",3881.33,3940.14,3851.92,3851.92,126530],["2009-10-02",3734.31,3822.52,3704.9,3793.12,161910],["2009-10-05",3793.12,3793.12,3734.31,3734.31,49640],["2009-10-06",3557.88,3793.12,3557.88,3734.31,81900],["2009-10-07",3763.71,3910.73,3763.71,3910.73,152080],["2009-10-08",3940.14,4087.16,3910.73,4087.16,505260],["2009-10-09",4263.58,4263.58,4175.37,4204.77,598730],["2009-10-12",4175.37,4204.77,4057.75,4145.96,298380],["2009-10-13",4057.75,4057.75,3998.94,3998.94,238730],["2009-10-14",4116.56,4175.37,4057.75,4175.37,366870],["2009-10-15",4381.2,4381.2,4204.77,4292.98,489940],["2009-10-16",4234.18,4263.58,4116.56,4116.56,336030],["2009-10-19",4116.56,4234.18,4057.75,4234.18,360640],["2009-10-20",4204.77,4234.18,4116.56,4145.96,262040],["2009-10-21",4057.75,4175.37,4057.75,4116.56,262450],["2009-10-22",4116.56,4263.58,4057.75,4175.37,461320],["2009-10-23",4204.77,4204.77,4087.16,4087.16,384510],["2009-10-26",4087.16,4175.37,3998.94,3998.94,202700],["2009-10-27",3998.94,4028.35,3940.14,3969.54,182460],["2009-10-28",4028.35,4028.35,3940.14,3940.14,86800],["2009-10-29",3822.52,3881.33,3763.71,3763.71,310600],["2009-10-30",3910.73,3910.73,3763.71,3881.33,52180],["2009-11-02",3704.9,3734.31,3704.9,3704.9,321430],["2009-11-03",3646.1,3704.9,3528.48,3528.48,254530],["2009-11-04",3557.88,3704.9,3557.88,3587.29,100380],["2009-11-05",3704.9,3763.71,3646.1,3763.71,119800],["2009-11-06",3851.92,3851.92,3704.9,3704.9,114800],["2009-11-09",3616.69,3704.9,3528.48,3557.88,138690],["2009-11-10",3587.29,3646.1,3469.67,3528.48,142920],["2009-11-11",3646.1,3704.9,3557.88,3704.9,287360],["2009-11-12",3881.33,3881.33,3793.12,3881.33,403750],["2009-11-13",3793.12,4057.75,3793.12,4057.75,594770],["2009-11-16",4028.35,4057.75,3910.73,3910.73,121160],["2009-11-17",3969.54,3969.54,3881.33,3910.73,144000],["2009-11-18",3910.73,3910.73,3793.12,3881.33,109490],["2009-11-19",3910.73,3940.14,3851.92,3881.33,128800],["2009-11-20",3881.33,3910.73,3822.52,3851.92,103330],["2009-11-23",3793.12,3822.52,3734.31,3763.71,157830],["2009-11-24",3734.31,3763.71,3704.9,3734.31,76530],["2009-11-25",3734.31,3734.31,3557.88,3557.88,289190],["2009-11-26",3410.86,3469.67,3381.46,3381.46,199660],["2009-11-27",3234.44,3528.48,3234.44,3528.48,147220],["2009-11-30",3587.29,3646.1,3528.48,3616.69,121600],["2009-12-01",3646.1,3763.71,3646.1,3734.31,106320],["2009-12-02",3587.29,3704.9,3557.88,3557.88,153510],["2009-12-03",3557.88,3707.37,3527.99,3557.88,49040],["2009-12-04",3587.78,3647.58,3557.88,3647.58,61750],["2009-12-07",3707.37,3707.37,3647.58,3677.48,62460],["2009-12-08",3617.68,3617.68,3498.09,3527.99,137640],["2009-12-09",3408.39,3527.99,3408.39,3527.99,104800],["2009-12-10",3617.68,3617.68,3438.29,3527.99,49250],["2009-12-11",3468.19,3468.19,3378.49,3378.49,112750],["2009-12-14",3378.49,3527.99,3378.49,3468.19,22310],["2009-12-15",3408.39,3468.19,3408.39,3408.39,24120],["2009-12-16",3438.29,3438.29,3258.9,3258.9,228020],["2009-12-17",3288.8,3348.6,3169.21,3318.7,106350],["2009-12-18",3378.49,3468.19,3378.49,3468.19,158980],["2009-12-21",3408.39,3587.78,3408.39,3587.78,24730],["2009-12-22",3647.58,3647.58,3498.09,3498.09,70430],["2009-12-23",3468.19,3498.09,3468.19,3468.19,36060],["2009-12-24",3408.39,3527.99,3378.49,3527.99,62940],["2009-12-25",3587.78,3647.58,3527.99,3587.78,141030],["2009-12-28",3468.19,3587.78,3468.19,3587.78,52900],["2009-12-29",3587.78,3587.78,3527.99,3587.78,37760],["2009-12-30",3557.88,3617.68,3557.88,3587.78,113520],["2009-12-31",3617.68,3617.68,3557.88,3557.88,95500],["2010-01-04",3587.78,3677.48,3527.99,3647.58,114520],["2010-01-05",3826.97,3826.97,3767.17,3826.97,498720],["2010-01-06",3737.27,3946.56,3737.27,3856.87,112030],["2010-01-07",3767.17,3856.87,3767.17,3767.17,84210],["2010-01-08",3797.07,3797.07,3587.78,3587.78,216560],["2010-01-11",3677.48,3677.48,3557.88,3587.78,141830],["2010-01-12",3557.88,3617.68,3438.29,3438.29,187220],["2010-01-13",3498.09,3527.99,3348.6,3438.29,144410],["2010-01-14",3557.88,3557.88,3498.09,3498.09,82900],["2010-01-15",3527.99,3527.99,3438.29,3468.19,45490],["2010-01-18",3468.19,3468.19,3348.6,3348.6,53650],["2010-01-19",3438.29,3498.09,3348.6,3498.09,131950],["2010-01-20",3498.09,3498.09,3408.39,3408.39,31180],["2010-01-21",3378.49,3468.19,3288.8,3288.8,98870],["2010-01-22",3348.6,3378.49,3199.11,3258.9,99740],["2010-01-25",3378.49,3378.49,3258.9,3378.49,62040],["2010-01-26",3408.39,3498.09,3408.39,3498.09,58340],["2010-01-27",3438.29,3438.29,3378.49,3378.49,50960],["2010-01-28",3348.6,3378.49,3318.7,3318.7,29870],["2010-01-29",3258.9,3378.49,3258.9,3288.8,51740],["2010-02-01",3318.7,3318.7,3258.9,3258.9,56220],["2010-02-02",3318.7,3318.7,3288.8,3288.8,40850],["2010-02-03",3348.6,3408.39,3318.7,3408.39,34150],["2010-02-04",3378.49,3438.29,3378.49,3408.39,43580],["2010-02-05",3318.7,3348.6,3288.8,3318.7,78500],["2010-02-08",3288.8,3378.49,3288.8,3348.6,27330],["2010-02-09",3348.6,3348.6,3288.8,3288.8,50380],["2010-02-10",3348.6,3378.49,3318.7,3348.6,11170],["2010-02-11",3348.6,3348.6,3348.6,3348.6,18210],["2010-02-12",3438.29,3438.29,3408.39,3408.39,17850],["2010-02-22",3408.39,3438.29,3408.39,3408.39,21940],["2010-02-23",3378.49,3378.49,3288.8,3288.8,36860],["2010-02-24",3229.0,3288.8,3199.11,3199.11,78440],["2010-02-25",3199.11,3258.9,3199.11,3229.0,46560],["2010-02-26",3229.0,3258.9,3169.21,3169.21,76240],["2010-03-01",3169.21,3288.8,3169.21,3288.8,50000],["2010-03-02",3318.7,3318.7,3229.0,3229.0,33140],["2010-03-03",3229.0,3258.9,3229.0,3258.9,41050],["2010-03-04",3258.9,3378.49,3258.9,3258.9,122200],["2010-03-05",3288.8,3288.8,3258.9,3288.8,73590],["2010-03-08",3318.7,3348.6,3288.8,3318.7,68060],["2010-03-09",3348.6,3408.39,3318.7,3408.39,183740],["2010-03-10",3378.49,3408.39,3348.6,3378.49,55930],["2010-03-11",3378.49,3378.49,3348.6,3348.6,53730],["2010-03-12",3378.49,3408.39,3348.6,3408.39,123540],["2010-03-15",3468.19,3468.19,3408.39,3408.39,89890],["2010-03-16",3408.39,3408.39,3288.8,3348.6,64200],["2010-03-17",3348.6,3348.6,3258.9,3258.9,85800],["2010-03-18",3258.9,3318.7,3258.9,3288.8,59700],["2010-03-19",3318.7,3318.7,3229.0,3229.0,161150],["2010-03-22",3378.49,3378.49,3378.49,3378.49,103830],["2010-03-23",3468.19,3527.99,3408.39,3527.99,623330],["2010-03-24",3557.88,3557.88,3408.39,3468.19,184340],["2010-03-25",3468.19,3468.19,3348.6,3438.29,117710],["2010-03-26",3378.49,3438.29,3318.7,3438.29,173340],["2010-03-29",3408.39,3498.09,3378.49,3468.19,254430],["2010-03-30",3408.39,3498.09,3408.39,3438.29,163560],["2010-03-31",3438.29,3498.09,3408.39,3468.19,124280],["2010-04-01",3468.19,3527.99,3438.29,3498.09,95420],["2010-04-02",3527.99,3527.99,3468.19,3498.09,91810],["2010-04-05",3527.99,3647.58,3498.09,3647.58,329860],["2010-04-06",3767.17,3826.97,3707.37,3707.37,463200],["2010-04-07",3707.37,3767.17,3647.58,3737.27,187120],["2010-04-08",3737.27,3767.17,3617.68,3617.68,128320],["2010-04-09",3647.58,3647.58,3617.68,3647.58,109390],["2010-04-12",3647.58,3647.58,3647.58,3647.58,256740],["2010-04-13",3647.58,3677.48,3647.58,3647.58,65530],["2010-04-14",3647.58,3647.58,3617.68,3617.68,72670],["2010-04-15",3617.68,3677.48,3617.68,3677.48,73450],["2010-04-16",3677.48,3677.48,3617.68,3617.68,70510],["2010-04-19",3587.78,3617.68,3557.88,3557.88,111930],["2010-04-20",3557.88,3587.78,3527.99,3527.99,68980],["2010-04-21",3587.78,3677.48,3587.78,3677.48,264130],["2010-04-22",3858.34,3858.34,3707.62,3707.62,195570],["2010-04-26",3677.48,3707.62,3617.19,3707.62,131480],["2010-04-27",3707.62,3707.62,3647.33,3677.48,62710],["2010-04-28",3647.33,3677.48,3617.19,3647.33,64250],["2010-04-29",3647.33,3677.48,3617.19,3647.33,48270],["2010-05-04",3647.33,3677.48,3647.33,3677.48,42660],["2010-05-05",3647.33,3647.33,3617.19,3617.19,161520],["2010-05-06",3617.19,3767.91,3617.19,3707.62,221790],["2010-05-07",3647.33,3707.62,3617.19,3617.19,153640],["2010-05-10",3587.05,3617.19,3556.9,3587.05,77280],["2010-05-11",3587.05,3617.19,3556.9,3617.19,103840],["2010-05-12",3556.9,3556.9,3526.76,3556.9,116500],["2010-05-13",3526.76,3617.19,3526.76,3556.9,110730],["2010-05-14",3617.19,3617.19,3526.76,3526.76,50660],["2010-05-17",3526.76,3526.76,3466.47,3466.47,52790],["2010-05-18",3436.33,3466.47,3436.33,3466.47,49410],["2010-05-19",3406.19,3436.33,3345.9,3345.9,84280],["2010-05-20",3315.76,3496.62,3315.76,3496.62,51460],["2010-05-21",3345.9,3436.33,3345.9,3345.9,248310],["2010-05-24",3406.19,3406.19,3315.76,3406.19,25110],["2010-05-25",3406.19,3466.47,3406.19,3406.19,77980],["2010-05-26",3436.33,3466.47,3406.19,3436.33,150280],["2010-05-27",3345.9,3496.62,3345.9,3496.62,124320],["2010-05-28",3556.9,3587.05,3526.76,3556.9,116680],["2010-05-31",3587.05,3587.05,3496.62,3496.62,9900],["2010-06-01",3436.33,3526.76,3436.33,3526.76,21150],["2010-06-02",3496.62,3496.62,3466.47,3466.47,33830],["2010-06-03",3466.47,3496.62,3466.47,3466.47,142680],["2010-06-04",3556.9,3617.19,3556.9,3556.9,349190],["2010-06-07",3556.9,3556.9,3496.62,3526.76,30300],["2010-06-08",3466.47,3556.9,3466.47,3526.76,35560],["2010-06-09",3556.9,3587.05,3526.76,3556.9,63070],["2010-06-10",3556.9,3556.9,3526.76,3556.9,251470],["2010-06-11",3587.05,3587.05,3556.9,3556.9,181460],["2010-06-14",3556.9,3556.9,3496.62,3496.62,57720],["2010-06-15",3526.76,3556.9,3496.62,3556.9,72430],["2010-06-16",3556.9,3587.05,3526.76,3556.9,221590],["2010-06-17",3526.76,3556.9,3526.76,3556.9,138390],["2010-06-18",3556.9,3556.9,3556.9,3556.9,134640],["2010-06-21",3526.76,3556.9,3526.76,3556.9,143830],["2010-06-22",3556.9,3556.9,3526.76,3556.9,203240],["2010-06-23",3481.55,3662.41,3481.55,3608.15,104180],["2010-06-24",3617.19,3617.19,3481.55,3481.55,89740],["2010-06-25",3463.46,3526.76,3436.33,3436.33,74000],["2010-06-28",3436.33,3571.98,3418.24,3571.98,87200],["2010-06-29",3617.19,3617.19,3526.76,3617.19,173630],["2010-06-30",3490.59,3508.67,3454.42,3454.42,101720],["2010-07-01",3445.37,3481.55,3436.33,3472.5,177140],["2010-07-02",3517.72,3571.98,3445.37,3571.98,202530],["2010-07-05",3526.76,3599.1,3517.72,3599.1,107250],["2010-07-06",3553.89,3562.93,3517.72,3562.93,41050],["2010-07-07",3526.76,3526.76,3445.37,3445.37,64290],["2010-07-08",3517.72,3517.72,3418.24,3418.24,81210],["2010-07-09",3508.67,3508.67,3454.42,3463.46,47760],["2010-07-12",3454.42,3472.5,3436.33,3472.5,77390],["2010-07-13",3481.55,3517.72,3472.5,3517.72,93900],["2010-07-14",3508.67,3526.76,3481.55,3481.55,27180],["2010-07-15",3481.55,3508.67,3481.55,3481.55,57360],["2010-07-16",3508.67,3508.67,3481.55,3508.67,79350],["2010-07-19",3508.67,3508.67,3499.63,3508.67,35820],["2010-07-20",3472.5,3481.55,3454.42,3454.42,34970],["2010-07-21",3445.37,3472.5,3436.33,3436.33,18610],["2010-07-22",3436.33,3436.33,3400.16,3400.16,26430],["2010-07-23",3400.16,3436.33,3382.07,3391.12,30650],["2010-07-26",3391.12,3391.12,3373.03,3373.03,17300],["2010-07-27",3373.03,3391.12,3300.69,3300.69,23580],["2010-07-28",3345.9,3345.9,3255.47,3255.47,10760],["2010-07-29",3255.47,3264.51,3237.39,3237.39,20320],["2010-07-30",3210.26,3255.47,3210.26,3219.3,25920],["2010-08-02",3219.3,3228.34,3219.3,3219.3,11010],["2010-08-03",3255.47,3255.47,3210.26,3210.26,16210],["2010-08-04",3210.26,3210.26,3110.78,3137.91,11290],["2010-08-05",3092.7,3165.04,3083.65,3083.65,27070],["2010-08-06",3083.65,3083.65,3047.48,3074.61,8250],["2010-08-09",3074.61,3074.61,2948.01,2948.01,12940],["2010-08-10",2893.75,2893.75,2803.32,2821.41,48370],["2010-08-11",2821.41,2938.97,2821.41,2857.58,25480],["2010-08-12",2803.32,2812.37,2721.94,2721.94,94100],["2010-08-13",2721.94,2758.11,2712.89,2758.11,56620],["2010-08-16",2884.71,2893.75,2857.58,2893.75,42540],["2010-08-17",2975.14,2984.18,2848.54,2984.18,36480],["2010-08-18",2984.18,2984.18,2848.54,2848.54,15200],["2010-08-19",2848.54,2893.75,2848.54,2884.71,23830],["2010-08-20",2848.54,2984.18,2821.41,2984.18,40120],["2010-08-23",2893.75,2911.84,2875.67,2875.67,11100],["2010-08-24",2821.41,2821.41,2740.02,2749.06,100560],["2010-08-25",2667.68,2685.76,2631.51,2658.63,79290],["2010-08-26",2712.89,2785.24,2712.89,2785.24,149060],["2010-08-27",2676.72,2902.8,2676.72,2893.75,50190],["2010-08-30",2984.18,3038.44,2984.18,3038.44,109910],["2010-08-31",3092.7,3165.04,3038.44,3165.04,175300],["2010-09-01",3165.04,3165.04,3083.65,3165.04,71670],["2010-09-06",3282.6,3282.6,3246.43,3255.47,60390],["2010-09-07",3255.47,3255.47,3228.34,3237.39,47490],["2010-09-08",3165.04,3210.26,3119.83,3210.26,105800],["2010-09-09",3246.43,3255.47,3210.26,3228.34,52000],["2010-09-10",3246.43,3246.43,3165.04,3165.04,65630],["2010-09-13",3210.26,3210.26,3065.57,3092.7,56140],["2010-09-14",3210.26,3210.26,3074.61,3119.83,47330],["2010-09-15",3212.96,3212.96,3119.83,3147.77,51860],["2010-09-16",3147.77,3185.02,3138.45,3157.08,15530],["2010-09-17",3287.46,3287.46,3157.08,3166.39,47210],["2010-09-20",3101.2,3212.96,3101.2,3212.96,44820],["2010-09-21",3185.02,3212.96,3073.26,3073.26,68730],["2010-09-22",3045.32,3147.77,3045.32,3147.77,16170],["2010-09-23",3147.77,3147.77,3073.26,3147.77,35470],["2010-09-24",3073.26,3147.77,3073.26,3147.77,13020],["2010-09-27",3073.26,3138.45,3073.26,3138.45,8920],["2010-09-28",3138.45,3147.77,3091.89,3147.77,51710],["2010-09-29",3166.39,3175.7,3147.77,3166.39,60190],["2010-09-30",3166.39,3175.7,3138.45,3175.7,76250],["2010-10-01",3203.64,3203.64,3147.77,3166.39,41930],["2010-10-04",3166.39,3166.39,3129.14,3166.39,118300],["2010-10-05",3073.26,3166.39,3073.26,3166.39,80080],["2010-10-06",3185.02,3212.96,3166.39,3212.96,118360],["2010-10-07",3212.96,3222.27,3166.39,3222.27,114000],["2010-10-08",3222.27,3222.27,3147.77,3212.96,78190],["2010-10-11",3157.08,3212.96,3129.14,3212.96,87870],["2010-10-12",3212.96,3212.96,3119.83,3166.39,25530],["2010-10-13",3119.83,3194.33,3119.83,3194.33,49280],["2010-10-14",3175.7,3203.64,3175.7,3194.33,48520],["2010-10-15",3185.02,3203.64,3175.7,3203.64,57710],["2010-10-18",3194.33,3203.64,3166.39,3203.64,83070],["2010-10-19",3185.02,3194.33,3147.77,3194.33,134780],["2010-10-20",3166.39,3175.7,3101.2,3138.45,124390],["2010-10-21",3138.45,3157.08,3091.89,3129.14,109630],["2010-10-22",3129.14,3185.02,3091.89,3185.02,83400],["2010-10-25",3147.77,3175.7,3138.45,3138.45,88570],["2010-10-26",3138.45,3231.58,3138.45,3185.02,72130],["2010-10-27",3185.02,3185.02,3147.77,3185.02,78790],["2010-10-28",3175.7,3175.7,3166.39,3166.39,47490],["2010-10-29",3166.39,3175.7,3157.08,3166.39,74090],["2010-11-01",3147.77,3166.39,3147.77,3166.39,32030],["2010-11-02",3166.39,3166.39,3147.77,3157.08,73750],["2010-11-03",3157.08,3157.08,3129.14,3157.08,71820],["2010-11-04",3157.08,3166.39,3138.45,3157.08,69520],["2010-11-05",3119.83,3175.7,3119.83,3175.7,100750],["2010-11-08",3157.08,3194.33,3157.08,3185.02,103120],["2010-11-09",3166.39,3203.64,3157.08,3203.64,78850],["2010-11-10",3166.39,3212.96,3166.39,3203.64,53350],["2010-11-11",3157.08,3185.02,3157.08,3185.02,23440],["2010-11-12",3073.26,3185.02,3073.26,3185.02,77330],["2010-11-15",3101.2,3166.39,3082.57,3166.39,55700],["2010-11-16",3138.45,3138.45,3082.57,3119.83,71110],["2010-11-17",3073.26,3110.51,3063.95,3063.95,46370],["2010-11-18",2998.76,3147.77,2998.76,3147.77,51380],["2010-11-19",3147.77,3157.08,3045.32,3138.45,51380],["2010-11-22",3017.38,3138.45,3017.38,3138.45,58000],["2010-11-23",3119.83,3138.45,3119.83,3138.45,48330],["2010-11-24",3082.57,3138.45,3073.26,3138.45,31530],["2010-11-25",3119.83,3147.77,3119.83,3138.45,58060],["2010-11-26",3138.45,3138.45,3119.83,3138.45,31250],["2010-11-29",3138.45,3138.45,3119.83,3138.45,44430],["2010-11-30",3138.45,3231.58,3138.45,3166.39,101250],["2010-12-01",3175.7,3175.7,3119.83,3138.45,37560],["2010-12-02",3138.45,3147.77,3119.83,3129.14,43170],["2010-12-03",3138.45,3175.7,3119.83,3157.08,53960],["2010-12-06",3166.39,3166.39,3129.14,3157.08,131050],["2010-12-07",3157.08,3157.08,3119.83,3119.83,62230],["2010-12-08",3138.45,3138.45,3073.26,3091.89,16410],["2010-12-09",3082.57,3119.83,3026.7,3073.26,60850],["2010-12-10",3073.26,3147.77,3073.26,3147.77,34150],["2010-12-13",3194.33,3212.96,3166.39,3203.64,147590],["2010-12-14",3203.64,3203.64,3119.83,3166.39,92820],["2010-12-15",3119.83,3185.02,3119.83,3175.7,97540],["2010-12-16",3119.83,3147.77,3119.83,3119.83,42490],["2010-12-17",3091.89,3166.39,3091.89,3166.39,55050],["2010-12-20",3166.39,3324.71,3166.39,3324.71,454210],["2010-12-21",3445.78,3483.03,3352.65,3483.03,492170],["2010-12-22",3585.47,3585.47,3483.03,3492.34,159830],["2010-12-23",3399.21,3529.59,3399.21,3501.66,114140],["2010-12-24",3352.65,3455.09,3334.02,3445.78,124610],["2010-12-27",3445.78,3445.78,3371.28,3408.53,173940],["2010-12-28",3343.34,3427.15,3306.08,3380.59,70880],["2010-12-29",3436.47,3436.47,3352.65,3352.65,108500],["2010-12-30",3268.83,3352.65,3268.83,3278.15,69910],["2010-12-31",3278.15,3352.65,3278.15,3315.4,67420],["2011-01-04",3417.84,3417.84,3371.28,3380.59,29460],["2011-01-05",3380.59,3380.59,3315.4,3315.4,71040],["2011-01-06",3382.47,3382.47,3344.14,3353.73,41100],["2011-01-07",3305.82,3353.73,3257.91,3353.73,54210],["2011-01-10",3305.82,3401.64,3305.82,3401.64,47620],["2011-01-11",3305.82,3353.73,3305.82,3353.73,43720],["2011-01-12",3353.73,3420.8,3334.56,3353.73,17190],["2011-01-13",3353.73,3372.89,3353.73,3353.73,25020],["2011-01-14",3401.64,3401.64,3372.89,3392.05,42040],["2011-01-17",3324.98,3430.38,3305.82,3401.64,12300],["2011-01-18",3363.31,3401.64,3353.73,3382.47,56250],["2011-01-19",3392.05,3439.96,3392.05,3430.38,92660],["2011-01-20",3430.38,3449.55,3392.05,3449.55,110210],["2011-01-21",3449.55,3497.46,3449.55,3487.88,47230],["2011-01-24",3487.88,3535.79,3487.88,3526.2,85350],["2011-01-25",3526.2,3535.79,3497.46,3516.62,50810],["2011-01-26",3545.37,3545.37,3516.62,3535.79,33860],["2011-01-27",3526.2,3593.28,3526.2,3593.28,82160],["2011-01-28",3593.28,3622.02,3583.7,3583.7,66650],["2011-02-08",3583.7,3593.28,3545.37,3593.28,81100],["2011-02-09",3612.44,3612.44,3583.7,3583.7,95990],["2011-02-10",3545.37,3583.7,3535.79,3583.7,43960],["2011-02-11",3545.37,3583.7,3545.37,3583.7,41850],["2011-02-14",3564.53,3574.11,3564.53,3564.53,37410],["2011-02-15",3449.55,3564.53,3449.55,3459.13,15290],["2011-02-16",3545.37,3545.37,3535.79,3535.79,27130],["2011-02-17",3545.37,3545.37,3487.88,3545.37,35770],["2011-02-18",3526.2,3535.79,3468.71,3468.71,54020],["2011-02-21",3353.73,3392.05,3296.23,3296.23,66280],["2011-02-22",3162.08,3257.91,3133.34,3162.08,57330],["2011-02-23",3257.91,3315.4,3257.91,3277.07,8140],["2011-02-24",3162.08,3190.83,3123.76,3123.76,33960],["2011-02-25",3257.91,3257.91,3209.99,3209.99,9650],["2011-02-28",3162.08,3209.99,3075.85,3075.85,18120],["2011-03-01",3114.17,3114.17,3027.94,3027.94,26000],["2011-03-02",3018.35,3066.26,2884.2,2884.2,21900],["2011-03-03",2817.13,2903.37,2817.13,2817.13,14930],["2011-03-04",2874.62,2932.11,2807.55,2807.55,21000],["2011-03-07",2807.55,2922.53,2807.55,2817.13,11520],["2011-03-08",2788.38,2845.88,2788.38,2817.13,10470],["2011-03-09",2826.71,2826.71,2778.8,2788.38,46650],["2011-03-10",2922.53,2922.53,2874.62,2893.79,10200],["2011-03-11",2893.79,2912.95,2893.79,2903.37,15440],["2011-03-14",2903.37,2903.37,2778.8,2778.8,29360],["2011-03-15",2778.8,2826.71,2759.64,2759.64,23300],["2011-03-16",2797.97,2797.97,2750.06,2750.06,21720],["2011-03-17",2759.64,2778.8,2730.89,2778.8,23060],["2011-03-18",2778.8,2788.38,2750.06,2778.8,29660],["2011-03-21",2865.04,2865.04,2788.38,2807.55,4720],["2011-03-22",2855.46,2855.46,2673.4,2673.4,71260],["2011-03-23",2702.15,2711.73,2673.4,2682.98,55200],["2011-03-24",2702.15,2778.8,2692.56,2730.89,3680],["2011-03-25",2730.89,2740.47,2730.89,2730.89,18210],["2011-03-28",2692.56,2730.89,2682.98,2730.89,24910],["2011-03-29",2759.64,2759.64,2702.15,2702.15,18840],["2011-03-30",2587.16,2721.31,2587.16,2721.31,23490],["2011-03-31",2730.89,2730.89,2682.98,2702.15,37350],["2011-04-01",2673.4,2702.15,2673.4,2702.15,2770],["2011-04-04",2721.31,2721.31,2682.98,2721.31,1210],["2011-04-05",2635.07,2702.15,2635.07,2682.98,3130],["2011-04-06",2682.98,2730.89,2673.4,2730.89,120740],["2011-04-07",2769.22,2769.22,2682.98,2730.89,22750],["2011-04-08",2730.89,2730.89,2721.31,2730.89,10070],["2011-04-13",2778.8,2778.8,2682.98,2702.15,3070],["2011-04-14",2654.23,2692.56,2654.23,2682.98,8800],["2011-04-15",2682.98,2692.56,2673.4,2682.98,43450],["2011-04-18",2682.98,2682.98,2644.65,2644.65,6810],["2011-04-19",2625.49,2673.4,2606.32,2673.4,11990],["2011-04-20",2673.4,2721.31,2673.4,2721.31,17380],["2011-04-21",2721.31,2721.31,2606.32,2702.15,23300],["2011-04-22",2596.74,2692.56,2596.74,2635.07,15060],["2011-04-25",2635.07,2682.98,2635.07,2654.23,81110],["2011-04-26",2702.15,2702.15,2654.23,2702.15,36420],["2011-04-27",2702.15,2711.73,2692.56,2702.15,28180],["2011-04-28",2702.15,2702.15,2644.65,2673.4,20260],["2011-04-29",2644.65,2702.15,2644.65,2673.4,183550],["2011-05-04",2682.98,2692.56,2654.23,2654.23,12770],["2011-05-05",2702.15,2702.15,2644.65,2682.98,23660],["2011-05-06",2682.98,2682.98,2606.32,2606.32,14000],["2011-05-09",2682.98,2682.98,2606.32,2615.91,12910],["2011-05-10",2625.49,2625.49,2615.91,2625.49,15500],["2011-05-11",2674.29,2674.29,2605.97,2625.49,11140],["2011-05-12",2625.49,2625.49,2596.21,2605.97,15910],["2011-05-13",2625.49,2674.29,2498.61,2498.61,12060],["2011-05-16",2576.69,2576.69,2518.13,2518.13,19680],["2011-05-17",2518.13,2518.13,2459.57,2479.09,16240],["2011-05-18",2479.09,2498.61,2440.04,2479.09,21090],["2011-05-19",2410.76,2527.89,2410.76,2420.52,15540],["2011-05-20",2440.04,2440.04,2303.4,2303.4,18420],["2011-05-23",2283.88,2313.16,2196.04,2196.04,19490],["2011-05-24",2117.96,2117.96,2088.68,2088.68,25160],["2011-05-25",1991.08,2010.6,1991.08,2000.84,34330],["2011-05-26",1903.24,2098.44,1903.24,2098.44,10970],["2011-05-27",2196.04,2196.04,2176.52,2196.04,13510],["2011-05-30",2244.84,2244.84,2205.8,2225.32,20270],["2011-05-31",2283.88,2283.88,2147.24,2225.32,15980],["2011-06-01",2225.32,2332.68,2225.32,2332.68,33120],["2011-06-02",2264.36,2440.04,2264.36,2440.04,89050],["2011-06-03",2488.85,2488.85,2342.44,2440.04,39390],["2011-06-06",2547.41,2547.41,2361.96,2479.09,20750],["2011-06-07",2381.48,2537.65,2381.48,2498.61,31730],["2011-06-08",2498.61,2498.61,2410.76,2498.61,42740],["2011-06-09",2527.89,2527.89,2391.24,2391.24,56200],["2011-06-10",2391.24,2391.24,2322.92,2322.92,28790],["2011-06-13",2293.64,2293.64,2215.56,2215.56,295850],["2011-06-14",2293.64,2293.64,2108.2,2108.2,149150],["2011-06-15",2205.8,2205.8,2010.6,2010.6,284070],["2011-06-16",2088.68,2108.2,2059.4,2108.2,402380],["2011-06-17",2205.8,2205.8,2186.28,2205.8,365700],["2011-06-20",2313.16,2313.16,2303.4,2313.16,862140],["2011-06-21",2332.68,2420.52,2313.16,2420.52,181840],["2011-06-22",2420.52,2440.04,2322.92,2430.28,395850],["2011-06-23",2322.92,2449.81,2313.16,2420.52,575320],["2011-06-24",2420.52,2440.04,2410.76,2440.04,475820],["2011-06-27",2557.17,2557.17,2488.85,2557.17,444020],["2011-06-28",2635.25,2635.25,2537.65,2586.45,255960],["2011-06-29",2605.97,2605.97,2566.93,2596.21,140430],["2011-06-30",2537.65,2723.09,2527.89,2693.81,598360],["2011-07-01",2693.81,2703.57,2566.93,2586.45,168040],["2011-07-04",2586.45,2586.45,2469.33,2498.61,279520],["2011-07-05",2498.61,2566.93,2449.81,2557.17,74190],["2011-07-06",2576.69,2576.69,2518.13,2547.41,115970],["2011-07-07",2527.89,2547.41,2479.09,2547.41,256150],["2011-07-08",2498.61,2586.45,2498.61,2586.45,116490],["2011-07-11",2596.21,2596.21,2537.65,2547.41,83710],["2011-07-12",2488.85,2557.17,2488.85,2557.17,159320],["2011-07-13",2557.17,2557.17,2527.89,2557.17,146780],["2011-07-14",2658.64,2658.64,2516.58,2577.46,194260],["2011-07-15",2577.46,2587.61,2536.87,2547.02,54470],["2011-07-18",2577.46,2628.2,2557.17,2628.2,115680],["2011-07-19",2638.35,2638.35,2607.9,2628.2,69920],["2011-07-20",2628.2,2628.2,2607.9,2618.05,81260],["2011-07-21",2618.05,2628.2,2597.76,2628.2,97190],["2011-07-22",2618.05,2709.38,2607.9,2709.38,215520],["2011-07-25",2790.56,2831.15,2709.38,2821.0,127260],["2011-07-26",2841.3,2841.3,2790.56,2810.85,58860],["2011-07-27",2739.82,2831.15,2739.82,2770.26,60360],["2011-07-28",2780.41,2800.71,2678.94,2739.82,2928714],["2011-07-29",2770.26,2770.26,2719.53,2739.82,59000],["2011-08-01",2739.82,2780.41,2719.53,2760.12,118350],["2011-08-02",2770.26,2780.41,2739.82,2749.97,124010],["2011-08-03",2749.97,2749.97,2668.79,2668.79,67770],["2011-08-04",2729.67,2729.67,2658.64,2689.08,47930],["2011-08-05",2648.49,2678.94,2638.35,2638.35,63640],["2011-08-08",2638.35,2699.23,2607.9,2668.79,75410],["2011-08-09",2699.23,2699.23,2587.61,2628.2,158900],["2011-08-10",2678.94,2689.08,2638.35,2668.79,376090],["2011-08-11",2678.94,2699.23,2638.35,2699.23,281110],["2011-08-12",2699.23,2719.53,2699.23,2719.53,190500],["2011-08-15",2729.67,2749.97,2719.53,2749.97,65190],["2011-08-16",2760.12,2780.41,2739.82,2780.41,150170],["2011-08-17",2699.23,2790.56,2689.08,2760.12,107350],["2011-08-18",2749.97,2770.26,2719.53,2739.82,277440],["2011-08-19",2749.97,2760.12,2719.53,2749.97,145180],["2011-08-22",2739.82,2881.89,2739.82,2881.89,307050],["2011-08-23",2881.89,3023.95,2881.89,3023.95,216750],["2011-08-24",3023.95,3166.02,3023.95,3084.84,204590],["2011-08-25",3074.69,3084.84,2983.36,3023.95,178560],["2011-08-26",3023.95,3084.84,3023.95,3034.1,147070],["2011-08-29",3135.57,3135.57,2973.21,3044.25,142390],["2011-08-30",3054.39,3135.57,3044.25,3094.98,217910],["2011-08-31",3084.84,3105.13,3054.39,3084.84,154900],["2011-09-01",3084.84,3105.13,3054.39,3054.39,88640],["2011-09-05",3064.54,3135.57,3064.54,3135.57,128140],["2011-09-06",3094.98,3287.79,3084.84,3287.79,335010],["2011-09-07",3450.15,3450.15,3389.26,3450.15,351220],["2011-09-08",3582.06,3622.65,3582.06,3622.65,199080],["2011-09-09",3703.83,3795.16,3653.1,3744.42,462320],["2011-09-12",3744.42,3805.31,3561.77,3582.06,253400],["2011-09-13",3582.06,3602.36,3409.56,3582.06,211660],["2011-09-14",3582.06,3754.57,3409.56,3703.83,1580440],["2011-09-15",3693.69,3713.98,3531.33,3653.1,96580],["2011-09-16",3673.39,3693.69,3551.62,3663.24,192680],["2011-09-19",3653.1,3713.98,3653.1,3683.54,127520],["2011-09-20",3683.54,3693.69,3612.51,3632.8,142580],["2011-09-21",3632.8,3683.54,3622.65,3642.95,145910],["2011-09-22",3632.8,3815.46,3632.8,3785.01,549540],["2011-09-23",3703.83,3825.6,3703.83,3703.83,222360],["2011-09-26",3703.83,3744.42,3612.51,3612.51,123190],["2011-09-27",3653.1,3683.54,3622.65,3632.8,797840],["2011-09-28",3653.1,3764.72,3653.1,3764.72,325840],["2011-09-29",3764.72,3815.46,3734.28,3774.87,483200],["2011-09-30",3785.01,3957.52,3774.87,3957.52,737100],["2011-10-03",4059.0,4150.32,3967.67,4140.18,396210],["2011-10-04",4140.18,4140.18,3937.23,3937.23,213540],["2011-10-05",3856.05,3998.11,3805.31,3896.64,388370],["2011-10-06",3896.64,3998.11,3825.6,3856.05,233410],["2011-10-07",3825.6,3937.23,3825.6,3896.64,222080],["2011-10-10",3886.49,3927.08,3805.31,3805.31,241720],["2011-10-11",3764.72,3856.05,3622.65,3622.65,500900],["2011-10-12",3561.77,3744.42,3551.62,3693.69,337020],["2011-10-13",3673.39,3805.31,3653.1,3774.87,185400],["2011-10-14",3693.69,3835.75,3693.69,3774.87,239790],["2011-10-17",3724.13,3805.31,3673.39,3724.13,122470],["2011-10-18",3785.01,3906.78,3764.72,3815.46,276740],["2011-10-19",3785.01,3866.19,3754.57,3815.46,131110],["2011-10-20",3785.01,3815.46,3703.83,3754.57,588790],["2011-10-21",3744.42,3795.16,3713.98,3713.98,195480],["2011-10-24",3713.98,3774.87,3703.83,3713.98,148240],["2011-10-25",3683.54,3744.42,3683.54,3693.69,131270],["2011-10-26",3703.83,3724.13,3683.54,3703.83,105180],["2011-10-27",3703.83,3713.98,3653.1,3673.39,158940],["2011-10-28",3673.39,3754.57,3673.39,3713.98,243640],["2011-10-31",3713.98,3734.28,3612.51,3612.51,207800],["2011-11-01",3612.51,3713.98,3612.51,3653.1,346720],["2011-11-02",3653.1,3683.54,3612.51,3612.51,119310],["2011-11-03",3653.1,3683.54,3653.1,3663.24,312790],["2011-11-04",3632.8,3683.54,3632.8,3663.24,102710],["2011-11-07",3663.24,3693.69,3602.36,3602.36,123900],["2011-11-08",3592.21,3632.8,3551.62,3571.92,114900],["2011-11-09",3602.36,3602.36,3551.62,3551.62,190540],["2011-11-10",3541.47,3551.62,3521.18,3531.33,230760],["2011-11-11",3500.88,3571.92,3500.88,3500.88,225300],["2011-11-14",3500.88,3521.18,3490.74,3500.88,225190],["2011-11-15",3389.26,3531.33,3389.26,3500.88,339550],["2011-11-16",3500.88,3602.36,3500.88,3531.33,118850],["2011-11-17",3511.03,3582.06,3511.03,3551.62,146180],["2011-11-18",3531.33,3561.77,3531.33,3561.77,158180],["2011-11-21",3561.77,3582.06,3551.62,3561.77,60760],["2011-11-22",3571.92,3602.36,3561.77,3561.77,83390],["2011-11-23",3561.77,3592.21,3551.62,3592.21,100750],["2011-11-24",3592.21,3602.36,3551.62,3602.36,84720],["2011-11-25",3602.36,3612.51,3602.36,3602.36,58820],["2011-11-28",3592.21,3663.24,3592.21,3612.51,178790],["2011-11-29",3592.21,3642.95,3571.92,3612.51,52860],["2011-11-30",3602.36,3642.95,3602.36,3602.36,59500],["2011-12-01",3592.21,3602.36,3571.92,3571.92,28130],["2011-12-02",3592.21,3622.65,3571.92,3592.21,226270],["2011-12-05",3764.72,3764.72,3764.72,3764.72,230570],["2011-12-06",3947.37,3947.37,3947.37,3947.37,110380],["2011-12-07",4140.18,4140.18,4059.0,4119.88,681030],["2011-12-08",4109.73,4119.88,3937.23,3937.23,245400],["2011-12-09",3795.16,3927.08,3795.16,3805.31,178040],["2011-12-12",3785.01,3987.96,3785.01,3957.52,452710],["2011-12-13",3937.23,3977.82,3906.78,3906.78,383880],["2011-12-14",3906.78,3947.37,3906.78,3947.37,140330],["2011-12-15",3937.23,3947.37,3886.49,3947.37,390780],["2011-12-16",3916.93,4140.18,3916.93,4140.18,1030150],["2011-12-19",4018.41,4180.77,4018.41,4160.47,854410],["2011-12-20",4008.26,4160.47,3977.82,3987.96,117480],["2011-12-21",3957.52,4008.26,3866.19,3957.52,100250],["2011-12-22",3856.05,3947.37,3815.46,3947.37,323370],["2011-12-23",3906.78,4008.26,3845.9,3957.52,82770],["2011-12-26",3957.52,3987.96,3866.19,3987.96,85860],["2011-12-27",3957.52,4099.59,3876.34,4008.26,97370],["2011-12-28",4008.26,4059.0,3896.64,4018.41,132380],["2011-12-29",4039.23,4216.2,3997.58,4216.2,245300],["2011-12-30",4143.33,4216.2,4122.51,4184.97,233960],["2012-01-03",4164.15,4216.2,4080.87,4153.74,79520],["2012-01-04",4101.69,4164.15,4060.05,4060.05,36660],["2012-01-05",4060.05,4080.87,4008.0,4080.87,103500],["2012-01-06",4070.46,4122.51,4039.23,4091.28,120550],["2012-01-09",4039.23,4101.69,3997.58,4018.41,75280],["2012-01-10",4018.41,4028.82,3966.35,4028.82,55220],["2012-01-11",4049.64,4049.64,3997.58,4028.82,29780],["2012-01-12",4028.82,4028.82,3955.94,4028.82,234870],["2012-01-13",3997.58,4039.23,3955.94,3955.94,109340],["2012-01-16",3987.17,3987.17,3893.48,3987.17,88060],["2012-01-17",3914.3,3955.94,3851.84,3851.84,59730],["2012-01-18",3872.66,3987.17,3872.66,3987.17,27190],["2012-01-19",3987.17,4039.23,3924.71,4018.41,193890],["2012-01-20",3997.58,4039.23,3997.58,4028.82,61490],["2012-01-30",4028.82,4060.05,3997.58,4039.23,52660],["2012-01-31",4008.0,4049.64,3987.17,4008.0,82210],["2012-02-01",4008.0,4008.0,3955.94,3976.76,125920],["2012-02-02",4039.23,4091.28,3976.76,4028.82,153590],["2012-02-03",4039.23,4143.33,4028.82,4039.23,179440],["2012-02-06",4008.0,4060.05,3997.58,4008.0,56020],["2012-02-07",4008.0,4028.82,3987.17,4008.0,136930],["2012-02-08",3987.17,4039.23,3987.17,4008.0,101350],["2012-02-09",4008.0,4008.0,3976.76,3976.76,33680],["2012-02-10",3955.94,4008.0,3935.12,4008.0,35830],["2012-02-13",3945.53,3997.58,3945.53,3955.94,26100],["2012-02-14",3955.94,4008.0,3955.94,4008.0,56180],["2012-02-15",3976.76,4039.23,3976.76,4008.0,38150],["2012-02-16",3987.17,3997.58,3987.17,3997.58,26240],["2012-02-17",4039.23,4039.23,3987.17,3987.17,15100],["2012-02-20",4018.41,4018.41,3976.76,3987.17,90930],["2012-02-21",3987.17,4008.0,3935.12,3935.12,104280],["2012-02-22",3924.71,3935.12,3883.07,3893.48,137950],["2012-02-23",3914.3,3997.58,3851.84,3987.17,271210],["2012-02-24",4008.0,4112.1,3987.17,4080.87,229810],["2012-02-27",4060.05,4091.28,4039.23,4091.28,116350],["2012-02-28",4060.05,4112.1,4008.0,4060.05,158590],["2012-02-29",4060.05,4257.84,4028.82,4257.84,318960],["2012-03-01",4320.31,4445.23,4278.66,4445.23,237500],["2012-03-02",4518.1,4518.1,4351.54,4445.23,430460],["2012-03-05",4476.46,4601.39,4476.46,4497.28,179670],["2012-03-06",4497.28,4497.28,4278.66,4278.66,454090],["2012-03-07",4278.66,4278.66,4101.69,4101.69,188120],["2012-03-08",4101.69,4132.92,3955.94,3966.35,149050],["2012-03-09",3935.12,4039.23,3935.12,3955.94,117660],["2012-03-12",4008.0,4039.23,3955.94,3955.94,393650],["2012-03-13",3955.94,4018.41,3935.12,3976.76,238830],["2012-03-14",4008.0,4049.64,3955.94,4049.64,119320],["2012-03-15",4049.64,4153.74,3966.35,4153.74,107030],["2012-03-16",4080.87,4174.56,4008.0,4008.0,180770],["2012-03-19",4008.0,4039.23,3966.35,4018.41,224070],["2012-03-20",3976.76,4028.82,3976.76,4008.0,73680],["2012-03-21",3997.58,4101.69,3997.58,4018.41,152860],["2012-03-22",4018.41,4028.82,3997.58,4018.41,63060],["2012-03-23",4008.0,4049.64,3997.58,4008.0,135850],["2012-03-26",3976.76,4028.82,3976.76,4018.41,38840],["2012-03-27",4060.05,4060.05,3987.17,4008.0,90420],["2012-03-28",3976.76,4018.41,3945.53,4018.41,121840],["2012-03-29",3997.58,4070.46,3997.58,4018.41,104900],["2012-03-30",4018.41,4091.28,4018.41,4060.05,133260],["2012-04-03",4039.23,4080.87,4028.82,4080.87,45820],["2012-04-04",4039.23,4060.05,4028.82,4049.64,95950],["2012-04-05",4039.23,4060.05,4039.23,4049.64,187788],["2012-04-06",4049.64,4080.87,4018.41,4060.05,75840],["2012-04-09",4091.28,4143.33,4070.46,4143.33,48110],["2012-04-10",4153.74,4184.97,4143.33,4184.97,41110],["2012-04-11",4184.97,4320.31,4174.56,4320.31,141760],["2012-04-12",4320.31,4476.46,4320.31,4476.46,357790],["2012-04-13",4580.57,4611.8,4486.87,4486.87,240320],["2012-04-16",4476.46,4632.62,4455.64,4622.21,274890],["2012-04-17",4580.57,4611.8,4445.23,4580.57,141590],["2012-04-18",4518.1,4580.57,4486.87,4528.51,121680],["2012-04-19",4486.87,4570.16,4476.46,4476.46,83940],["2012-04-20",4507.69,4507.69,4320.31,4476.46,43470],["2012-04-23",4632.62,4632.62,4476.46,4476.46,26380],["2012-04-24",4486.87,4486.87,4455.64,4486.87,14260],["2012-04-25",4486.87,4497.28,4476.46,4497.28,14490],["2012-04-26",4497.28,4632.62,4455.64,4632.62,55340],["2012-04-27",4632.62,4632.62,4476.46,4570.16,3270],["2012-05-02",4518.1,4559.75,4486.87,4549.33,131320],["2012-05-03",4476.46,4476.46,4372.36,4372.36,195010],["2012-05-04",4528.51,4528.51,4320.31,4320.31,198210],["2012-05-07",4289.08,4403.59,4289.08,4320.31,53570],["2012-05-08",4320.31,4424.41,4320.31,4424.41,114530],["2012-05-09",4424.41,4476.46,4403.59,4424.41,161360],["2012-05-10",4382.77,4466.05,4382.77,4424.41,145720],["2012-05-11",4466.05,4466.05,4351.54,4403.59,94390],["2012-05-14",4330.72,4382.77,4330.72,4351.54,46790],["2012-05-15",4341.13,4361.95,4309.9,4351.54,608379],["2012-05-16",4361.95,4361.95,4330.72,4341.13,285220],["2012-05-17",4341.13,4361.95,4341.13,4341.13,413510],["2012-05-18",4393.18,4393.18,4320.31,4320.31,424120],["2012-05-21",4320.31,4361.95,4268.25,4330.72,420140],["2012-05-22",4330.72,4351.54,4309.9,4351.54,273920],["2012-05-23",4320.31,4361.95,4309.9,4361.95,16080],["2012-05-24",4351.54,4361.95,4309.9,4320.31,416140],["2012-05-25",4320.31,4414.0,4320.31,4330.72,359530],["2012-05-28",4330.72,4372.36,4320.31,4341.13,119610],["2012-05-29",4372.74,4372.74,4351.66,4372.74,127870],["2012-05-30",4372.74,4372.74,4362.2,4362.2,4220],["2012-05-31",4362.2,4372.74,4341.13,4362.2,229400],["2012-06-01",4362.2,4362.2,4362.2,4362.2,0],["2012-06-04",4425.42,4425.42,4151.47,4151.47,5270],["2012-06-05",4151.47,4162.0,4151.47,4151.47,53770],["2012-06-06",4162.0,4162.0,4162.0,4162.0,20110],["2012-06-07",4162.0,4214.69,4162.0,4214.69,14930],["2012-06-08",4320.05,4425.42,4320.05,4425.42,1600],["2012-06-11",4320.05,4372.74,4320.05,4362.2,18240],["2012-06-12",4341.13,4372.74,4225.22,4225.22,7400],["2012-06-13",4320.05,4404.35,4246.3,4246.3,4220],["2012-06-14",4214.69,4362.2,4214.69,4320.05,19440],["2012-06-15",4309.52,4530.79,4309.52,4530.79,191010],["2012-06-18",4404.35,4404.35,4404.35,4404.35,150790],["2012-06-19",4351.66,4351.66,4320.05,4320.05,24820],["2012-06-20",4351.66,4351.66,4288.44,4288.44,370],["2012-06-21",4277.91,4277.91,4246.3,4256.83,13250],["2012-06-22",4204.15,4425.42,4204.15,4425.42,188949],["2012-06-25",4320.05,4478.1,4320.05,4404.35,39410],["2012-06-26",4372.74,4372.74,4298.98,4372.74,17910],["2012-06-27",4235.76,4520.25,4235.76,4414.88,47889],["2012-06-28",4267.37,4530.79,4246.3,4520.25,166920],["2012-06-29",4530.79,4741.52,4425.42,4741.52,68390],["2012-07-02",4889.04,4889.04,4530.79,4530.79,21610],["2012-07-03",4372.74,4425.42,4320.05,4372.74,24040],["2012-07-04",4372.74,4530.79,4372.74,4530.79,13010],["2012-07-05",4520.25,4530.79,4520.25,4530.79,3430],["2012-07-06",4625.62,4625.62,4530.79,4541.32,16100],["2012-07-09",4404.35,4425.42,4383.27,4383.27,21340],["2012-07-10",4435.96,4435.96,4425.42,4425.42,28710],["2012-07-11",4425.42,4446.49,4425.42,4446.49,221210],["2012-07-12",4425.42,4478.1,4425.42,4478.1,9630],["2012-07-13",4604.55,4604.55,4488.64,4499.18,82760],["2012-07-16",4615.08,4615.08,4509.71,4509.71,260],["2012-07-17",4541.32,4541.32,4509.71,4509.71,30230],["2012-07-18",4509.71,4530.79,4446.49,4446.49,27960],["2012-07-19",4425.42,4478.1,4425.42,4478.1,2950],["2012-07-20",4572.93,4572.93,4372.74,4372.74,42400],["2012-07-23",4372.74,4372.74,4372.74,4372.74,2000],["2012-07-24",4446.49,4446.49,4372.74,4372.74,23050],["2012-07-25",4414.88,4414.88,4372.74,4404.35,268460],["2012-07-26",4414.88,4414.88,4372.74,4372.74,8430],["2012-07-27",4414.88,4414.88,4351.66,4351.66,4200],["2012-07-30",4414.88,4414.88,4372.74,4372.74,1510],["2012-07-31",4351.66,4372.74,4351.66,4351.66,231120],["2012-08-01",4351.66,4351.66,4320.05,4320.05,36750],["2012-08-02",4414.88,4414.88,4320.05,4414.88,35130],["2012-08-03",4414.88,4414.88,4320.05,4404.35,16300],["2012-08-06",4414.88,4425.42,4320.05,4320.05,9180],["2012-08-07",4330.59,4330.59,4330.59,4330.59,81500],["2012-08-08",4330.59,4541.32,4320.05,4414.88,191700],["2012-08-09",4572.93,4572.93,4425.42,4446.49,31540],["2012-08-10",4467.57,4467.57,4351.66,4404.35,12680],["2012-08-13",4351.66,4478.1,4351.66,4404.35,84310],["2012-08-14",4404.35,4404.35,4362.2,4362.2,49350],["2012-08-15",4372.74,4372.74,4214.69,4214.69,196130],["2012-08-16",4309.52,4404.35,4225.22,4277.91,20240],["2012-08-17",4404.35,4414.88,4288.44,4288.44,13870],["2012-08-20",4288.44,4362.2,4277.91,4277.91,27160],["2012-08-21",4277.91,4277.91,4067.17,4109.32,69140],["2012-08-22",3944.95,4256.39,3944.95,3944.95,20570],["2012-08-23",3828.16,3828.16,3750.29,3750.29,117550],["2012-08-24",3750.29,3931.97,3633.5,3931.97,31630],["2012-08-27",3828.16,4022.81,3737.32,3737.32,22390],["2012-08-28",3737.32,3918.99,3737.32,3918.99,5680],["2012-08-29",3996.85,4100.67,3996.85,4074.71,17480],["2012-08-30",4178.53,4178.53,4074.71,4087.69,8880],["2012-08-31",3983.88,4126.62,3893.04,3893.04,12930],["2012-09-04",3893.04,3970.9,3893.04,3893.04,23900],["2012-09-05",4009.83,4009.83,3711.36,3841.13,10090],["2012-09-06",3763.27,3854.11,3698.39,3698.39,130480],["2012-09-07",3698.39,3815.18,3698.39,3763.27,236270],["2012-09-10",3763.27,3815.18,3763.27,3763.27,87700],["2012-09-11",3724.34,3802.2,3724.34,3776.25,2410],["2012-09-12",3698.39,3763.27,3698.39,3763.27,66000],["2012-09-13",3867.09,3867.09,3763.27,3828.16,3590],["2012-09-14",3828.16,3854.11,3828.16,3841.13,12820],["2012-09-17",3763.27,3828.16,3763.27,3776.25,3240],["2012-09-18",3776.25,3828.16,3763.27,3789.23,158260],["2012-09-19",3763.27,3789.23,3763.27,3763.27,111890],["2012-09-20",3763.27,3763.27,3633.5,3750.29,154690],["2012-09-21",3802.2,3802.2,3568.62,3568.62,439130],["2012-09-24",3724.34,3724.34,3659.46,3659.46,1580],["2012-09-25",3659.46,3698.39,3568.62,3698.39,2780],["2012-09-26",3633.5,3698.39,3633.5,3633.5,8530],["2012-09-27",3633.5,3698.39,3633.5,3698.39,9420],["2012-09-28",3737.32,3737.32,3711.36,3711.36,410],["2012-10-01",3568.62,3698.39,3568.62,3698.39,7820],["2012-10-02",3685.41,3698.39,3633.5,3685.41,1840],["2012-10-03",3568.62,3698.39,3568.62,3698.39,1430],["2012-10-04",3685.41,3685.41,3685.41,3685.41,1550],["2012-10-05",3685.41,3737.32,3685.41,3685.41,12070],["2012-10-08",3763.27,3841.13,3724.34,3841.13,167140],["2012-10-09",3841.13,3867.09,3763.27,3841.13,297080],["2012-10-10",3828.16,4022.81,3828.16,4022.81,208130],["2012-10-11",4022.81,4139.6,4022.81,4048.76,90310],["2012-10-12",4022.81,4087.69,4022.81,4087.69,125260],["2012-10-15",4204.48,4204.48,3996.85,4074.71,60990],["2012-10-16",4035.78,4178.53,4035.78,4126.62,170560],["2012-10-17",4113.65,4113.65,4061.74,4113.65,55510],["2012-10-18",4061.74,4113.65,4061.74,4113.65,22200],["2012-10-19",4113.65,4126.62,4022.81,4022.81,23350],["2012-10-22",4022.81,4139.6,4022.81,4139.6,133330],["2012-10-23",4139.6,4334.25,4139.6,4178.53,22480],["2012-10-24",4074.71,4178.53,4074.71,4178.53,6120],["2012-10-25",4074.71,4204.48,4074.71,4204.48,22020],["2012-10-26",4243.41,4243.41,4152.58,4152.58,3940],["2012-10-29",4152.58,4282.34,4087.69,4087.69,54490],["2012-10-30",4074.71,4087.69,4074.71,4087.69,62660],["2012-10-31",4048.76,4087.69,3944.95,4087.69,72150],["2012-11-01",4139.6,4152.58,3996.85,4152.58,6280],["2012-11-02",3996.85,4061.74,3957.92,3970.9,254200],["2012-11-05",4087.69,4087.69,4087.69,4087.69,12000],["2012-11-06",4022.81,4087.69,4022.81,4035.78,229920],["2012-11-07",4035.78,4087.69,4035.78,4061.74,104150],["2012-11-08",4087.69,4087.69,3957.92,4087.69,126500],["2012-11-09",4139.6,4139.6,4139.6,4139.6,271660],["2012-11-12",4152.58,4165.55,3970.9,4087.69,18650],["2012-11-13",4087.69,4087.69,3970.9,4087.69,34570],["2012-11-14",4087.69,4087.69,3970.9,3970.9,850],["2012-11-15",3970.9,4126.62,3970.9,4087.69,71930],["2012-11-16",4087.69,4087.69,4035.78,4074.71,18470],["2012-11-19",4087.69,4087.69,3996.85,4074.71,8220],["2012-11-20",4022.81,4074.71,4022.81,4074.71,9840],["2012-11-21",4061.74,4074.71,3996.85,4074.71,15230],["2012-11-22",4022.81,4074.71,4022.81,4074.71,3670],["2012-11-23",4061.74,4087.69,3970.9,4061.74,325790],["2012-11-26",4074.71,4074.71,4022.81,4061.74,4960],["2012-11-27",3996.85,4061.74,3996.85,4061.74,9220],["2012-11-28",4022.81,4061.74,4022.81,4035.78,5940],["2012-11-29",4126.62,4126.62,4022.81,4100.67,2510],["2012-11-30",4074.71,4152.58,4035.78,4139.6,259890],["2012-12-03",4139.6,4139.6,4035.78,4048.76,410500],["2012-12-04",4035.78,4048.76,4009.83,4048.76,60],["2012-12-05",4048.76,4048.76,4022.81,4022.81,4330],["2012-12-06",4022.81,4139.6,4022.81,4087.69,37520],["2012-12-07",4087.69,4087.69,4022.81,4048.76,454970],["2012-12-10",4048.76,4126.62,4048.76,4100.67,37070],["2012-12-11",4061.74,4100.67,4061.74,4087.69,5500],["2012-12-12",4074.71,4217.46,4074.71,4217.46,504010],["2012-12-13",4191.51,4269.37,4191.51,4217.46,156140],["2012-12-14",4217.46,4425.09,4217.46,4347.23,85970],["2012-12-17",4347.23,4515.93,4347.23,4451.04,854800],["2012-12-18",4451.04,4489.97,4438.07,4489.97,265610],["2012-12-19",4360.2,4477.0,4321.27,4477.0,14420],["2012-12-20",4464.02,4464.02,4386.16,4438.07,177070],["2012-12-21",4438.07,4438.07,4373.18,4412.11,195220],["2012-12-24",4451.04,4528.9,4425.09,4528.9,1202542],["2012-12-25",4541.88,4554.86,4451.04,4554.86,80020],["2012-12-26",4541.88,4541.88,4412.11,4515.93,19090],["2012-12-27",4541.88,4541.88,4373.18,4477.0,29180],["2012-12-28",4451.04,4489.97,4451.04,4489.97,126420],["2013-01-02",4412.11,4477.0,4347.23,4347.23,228450],["2013-01-03",4515.93,4515.93,4321.27,4451.04,7180],["2013-01-04",4334.25,4412.11,4334.25,4347.23,35570],["2013-01-07",4412.11,4412.11,4347.23,4347.23,17310],["2013-01-08",4347.23,4360.2,4139.6,4217.46,32770],["2013-01-09",4334.25,4334.25,4243.41,4321.27,43670],["2013-01-10",4347.23,4347.23,4282.34,4282.34,122890],["2013-01-11",4282.34,4334.25,4282.34,4334.25,690400],["2013-01-14",4347.23,4360.2,4321.27,4321.27,170550],["2013-01-15",4282.34,4360.2,4282.34,4360.2,156030],["2013-01-16",4515.93,4515.93,4308.3,4321.27,187050],["2013-01-17",4334.25,4334.25,4282.34,4308.3,116680],["2013-01-18",4308.3,4308.3,4282.34,4282.34,132630],["2013-01-21",4282.34,4282.34,4217.46,4243.41,95680],["2013-01-22",4217.46,4217.46,3983.88,3983.88,135330],["2013-01-23",3983.88,4126.62,3970.9,3983.88,95490],["2013-01-24",3983.88,4074.71,3983.88,4074.71,130410],["2013-01-25",4074.71,4139.6,4074.71,4087.69,516102],["2013-01-28",4191.51,4217.46,4035.78,4087.69,81310],["2013-01-29",4022.81,4074.71,3983.88,4061.74,94000],["2013-01-30",4035.78,4087.69,4022.81,4061.74,70470],["2013-01-31",4061.74,4113.65,4061.74,4061.74,20360],["2013-02-01",4061.74,4113.65,4048.76,4074.71,97884],["2013-02-04",4113.65,4113.65,4074.71,4074.71,11890],["2013-02-05",4035.78,4087.69,3983.88,3983.88,12620],["2013-02-06",3983.88,4061.74,3983.88,4061.74,14880],["2013-02-07",4061.74,4087.69,4022.81,4061.74,91480],["2013-02-08",4022.81,4074.71,4022.81,4074.71,14150],["2013-02-18",4256.39,4256.39,4074.71,4217.46,32050],["2013-02-19",4217.46,4217.46,4022.81,4087.69,4000],["2013-02-20",4113.65,4113.65,4087.69,4100.67,4630],["2013-02-21",4087.69,4087.69,4022.81,4022.81,6970],["2013-02-22",4100.67,4100.67,3983.88,4022.81,42380],["2013-02-25",4061.74,4061.74,4022.81,4061.74,2470],["2013-02-26",4048.76,4048.76,3957.92,3957.92,8090],["2013-02-27",3906.02,3957.92,3841.13,3841.13,6400],["2013-02-28",4009.83,4009.83,3893.04,3996.85,3560],["2013-03-01",3957.92,3957.92,3957.92,3957.92,1020],["2013-03-04",3996.85,3996.85,3789.23,3789.23,32080],["2013-03-05",3789.23,3893.04,3789.23,3802.2,7680],["2013-03-06",3893.04,3893.04,3828.16,3880.06,6220],["2013-03-07",3880.06,3957.92,3828.16,3893.04,33570],["2013-03-08",3893.04,3893.04,3854.11,3893.04,6000],["2013-03-11",3893.04,3893.04,3841.13,3893.04,6030],["2013-03-12",3893.04,3931.97,3880.06,3880.06,119258],["2013-03-13",3828.16,3893.04,3828.16,3854.11,16290],["2013-03-14",3802.2,3854.11,3802.2,3815.18,7930],["2013-03-15",3815.18,3815.18,3789.23,3789.23,1900],["2013-03-18",3789.23,3802.2,3789.23,3789.23,3290],["2013-03-19",3763.27,3776.25,3737.32,3737.32,9210],["2013-03-20",3737.32,3750.29,3737.32,3750.29,30330],["2013-03-21",3698.39,3763.27,3698.39,3750.29,17240],["2013-03-22",3698.39,3750.29,3698.39,3724.34,8010],["2013-03-25",3711.36,3737.32,3698.39,3737.32,6620],["2013-03-26",3737.32,3737.32,3724.34,3737.32,10620],["2013-03-27",3737.32,3750.29,3724.34,3737.32,11150],["2013-03-28",3724.34,3737.32,3698.39,3698.39,12500],["2013-03-29",3672.43,3724.34,3672.43,3685.41,11610],["2013-04-01",3685.41,3698.39,3646.48,3698.39,8310],["2013-04-02",3711.36,3724.34,3685.41,3698.39,10260],["2013-04-03",3711.36,3711.36,3698.39,3698.39,1160],["2013-04-04",3698.39,3698.39,3581.6,3685.41,79708],["2013-04-05",3698.39,3698.39,3672.43,3685.41,306460],["2013-04-08",3685.41,3685.41,3646.48,3672.43,12520],["2013-04-09",3672.43,3918.99,3659.46,3918.99,132970],["2013-04-10",4022.81,4191.51,4022.81,4087.69,102640],["2013-04-11",3983.88,4022.81,3893.04,3996.85,16840],["2013-04-12",3893.04,3893.04,3750.29,3893.04,23280],["2013-04-15",3802.2,3802.2,3620.53,3620.53,41050],["2013-04-16",3620.53,3620.53,3503.74,3542.67,109760],["2013-04-17",3542.67,3711.36,3542.67,3633.5,11560],["2013-04-18",3633.5,3633.5,3607.55,3620.53,7380],["2013-04-22",3750.29,3750.29,3620.53,3620.53,5620],["2013-04-23",3620.53,3620.53,3477.78,3477.78,59750],["2013-04-24",3503.74,3503.74,3438.85,3464.81,153692],["2013-04-25",3503.74,3503.74,3438.85,3464.81,7430],["2013-04-26",3399.92,3451.83,3399.92,3451.83,17720],["2013-05-02",3451.83,3503.74,3425.87,3425.87,4600],["2013-05-03",3438.85,3464.81,3425.87,3464.81,5880],["2013-05-06",3477.78,3568.62,3464.81,3529.69,22650],["2013-05-07",3542.67,3542.67,3477.78,3490.76,14820],["2013-05-08",3490.76,3503.74,3477.78,3477.78,30880],["2013-05-09",3503.74,3503.74,3451.83,3477.78,35820],["2013-05-10",3464.81,3477.78,3425.87,3464.81,43210],["2013-05-13",3464.81,3568.62,3464.81,3464.81,69660],["2013-05-14",3587.57,3587.57,3492.09,3492.09,46240],["2013-05-15",3533.01,3533.01,3437.52,3478.45,4560],["2013-05-16",3492.09,3519.37,3478.45,3505.73,27150],["2013-05-17",3464.81,3505.73,3451.16,3451.16,11670],["2013-05-20",3451.16,3451.16,3410.24,3451.16,333880],["2013-05-21",3451.16,3519.37,3451.16,3464.81,234910],["2013-05-22",3492.09,3573.93,3492.09,3573.93,209280],["2013-05-23",3587.57,3723.98,3573.93,3628.5,215410],["2013-05-24",3492.09,3683.06,3492.09,3642.14,9520],["2013-05-27",3642.14,3723.98,3642.14,3696.7,59640],["2013-05-28",3696.7,3696.7,3601.21,3642.14,19450],["2013-05-29",3669.42,3669.42,3614.86,3655.78,34290],["2013-05-30",3669.42,3669.42,3628.5,3628.5,19950],["2013-05-31",3683.06,3696.7,3642.14,3642.14,55470],["2013-06-03",3642.14,3723.98,3642.14,3696.7,26530],["2013-06-04",3696.7,3846.75,3696.7,3778.55,161740],["2013-06-05",3805.83,3805.83,3710.34,3792.19,97450],["2013-06-06",3751.27,3819.47,3723.98,3819.47,81920],["2013-06-07",3833.11,3833.11,3751.27,3819.47,40310],["2013-06-10",3942.24,3942.24,3805.83,3819.47,80300],["2013-06-11",3751.27,3805.83,3751.27,3792.19,37550],["2013-06-12",3805.83,3805.83,3751.27,3778.55,14030],["2013-06-13",3751.27,3751.27,3696.7,3710.34,51980],["2013-06-14",3805.83,3805.83,3710.34,3710.34,5730],["2013-06-17",3710.34,3819.47,3710.34,3751.27,32850],["2013-06-18",3683.06,3737.62,3683.06,3737.62,8800],["2013-06-19",3737.62,3737.62,3696.7,3710.34,27600],["2013-06-20",3710.34,3710.34,3655.78,3683.06,26870],["2013-06-21",3669.42,3669.42,3655.78,3655.78,1440],["2013-06-24",3683.06,3683.06,3614.86,3614.86,13030],["2013-06-25",3614.86,3614.86,3478.45,3478.45,21390],["2013-06-26",3464.81,3546.65,3464.81,3546.65,14220],["2013-06-27",3546.65,3683.06,3546.65,3683.06,23560],["2013-06-28",3655.78,3683.06,3655.78,3683.06,530],["2013-07-01",3614.86,3614.86,3614.86,3614.86,21300],["2013-07-02",3614.86,3669.42,3614.86,3655.78,2430],["2013-07-03",3614.86,3642.14,3614.86,3642.14,9880],["2013-07-04",3587.57,3642.14,3587.57,3642.14,7600],["2013-07-05",3655.78,3655.78,3655.78,3655.78,3660],["2013-07-08",3669.42,3669.42,3614.86,3655.78,100],["2013-07-09",3601.21,3614.86,3601.21,3614.86,7240],["2013-07-10",3587.57,3614.86,3587.57,3614.86,1780],["2013-07-11",3655.78,3655.78,3601.21,3601.21,3070],["2013-07-12",3628.5,3628.5,3573.93,3628.5,4720],["2013-07-15",3669.42,3669.42,3573.93,3614.86,3320],["2013-07-16",3546.65,3614.86,3546.65,3546.65,24080],["2013-07-17",3546.65,3601.21,3533.01,3601.21,23000],["2013-07-18",3546.65,3601.21,3533.01,3601.21,671460],["2013-07-19",3628.5,3628.5,3546.65,3546.65,20290],["2013-07-22",3710.34,3710.34,3519.37,3546.65,29940],["2013-07-23",3669.42,3669.42,3573.93,3614.86,68070],["2013-07-24",3614.86,3614.86,3546.65,3546.65,20250],["2013-07-25",3642.14,3642.14,3560.29,3587.57,77798],["2013-07-26",3587.57,3587.57,3560.29,3587.57,896610],["2013-07-29",3573.93,3573.93,3478.45,3573.93,4010],["2013-07-30",3478.45,3573.93,3478.45,3573.93,26910],["2013-07-31",3601.21,3601.21,3573.93,3601.21,13500],["2013-08-01",3573.93,3614.86,3573.93,3614.86,6540],["2013-08-02",3614.86,3628.5,3614.86,3614.86,16290],["2013-08-05",3573.93,3614.86,3573.93,3614.86,12920],["2013-08-06",3614.86,3614.86,3573.93,3573.93,4080],["2013-08-07",3587.57,3614.86,3560.29,3573.93,9450],["2013-08-08",3587.57,3587.57,3546.65,3587.57,10600],["2013-08-09",3614.86,3642.14,3614.86,3628.5,10880],["2013-08-12",3614.86,3683.06,3614.86,3669.42,2800],["2013-08-13",3655.78,3669.42,3614.86,3655.78,11650],["2013-08-14",3683.06,3696.7,3669.42,3683.06,16210],["2013-08-15",3683.06,3683.06,3655.78,3655.78,69670],["2013-08-16",3655.78,3683.06,3655.78,3683.06,2090],["2013-08-19",3642.14,3751.27,3642.14,3737.62,17960],["2013-08-20",3710.34,3723.98,3683.06,3683.06,11450],["2013-08-21",3683.06,3683.06,3628.5,3683.06,2720],["2013-08-22",3642.14,3655.78,3614.86,3614.86,12910],["2013-08-23",3614.86,3655.78,3601.21,3601.21,19980],["2013-08-26",3587.57,3669.42,3587.57,3655.78,13170],["2013-08-27",3642.14,3642.14,3614.86,3614.86,1100],["2013-08-28",3546.65,3751.27,3546.65,3628.5,1210],["2013-08-29",3628.5,3642.14,3614.86,3614.86,5200],["2013-08-30",3614.86,3614.86,3614.86,3614.86,38140],["2013-09-03",3601.21,3628.5,3601.21,3628.5,12430],["2013-09-04",3628.5,3628.5,3601.21,3614.86,2540],["2013-09-05",3751.27,3751.27,3628.5,3683.06,3620],["2013-09-06",3628.5,3655.78,3614.86,3655.78,3810],["2013-09-09",3655.78,3655.78,3614.86,3614.86,1270],["2013-09-10",3683.06,3683.06,3601.21,3655.78,5070],["2013-09-11",3655.78,3710.34,3655.78,3696.7,13810],["2013-09-12",3696.7,3723.98,3683.06,3710.34,13280],["2013-09-13",3723.98,3723.98,3696.7,3710.34,24310],["2013-09-16",3710.34,3710.34,3655.78,3696.7,3350],["2013-09-17",3696.7,3696.7,3614.86,3683.06,13890],["2013-09-18",3683.06,3683.06,3655.78,3655.78,10230],["2013-09-19",3614.86,3655.78,3614.86,3655.78,80],["2013-09-20",3614.86,3683.06,3614.86,3683.06,20],["2013-09-23",3614.86,3669.42,3614.86,3669.42,5010],["2013-09-24",3642.14,3655.78,3642.14,3655.78,8880],["2013-09-25",3655.78,3669.42,3642.14,3655.78,4550],["2013-09-26",3737.62,3737.62,3655.78,3696.7,1510],["2013-09-27",3669.42,3683.06,3669.42,3683.06,120],["2013-09-30",3683.06,3683.06,3642.14,3642.14,19890],["2013-10-01",3628.5,3683.06,3628.5,3642.14,25720],["2013-10-02",3669.42,3710.34,3669.42,3710.34,48020],["2013-10-03",3683.06,3683.06,3669.42,3683.06,13760],["2013-10-04",3696.7,3696.7,3696.7,3696.7,14730],["2013-10-07",3723.98,3723.98,3723.98,3723.98,5000],["2013-10-08",3710.34,3710.34,3696.7,3696.7,30230],["2013-10-09",3696.7,3696.7,3683.06,3696.7,3950],["2013-10-10",3723.98,3723.98,3696.7,3696.7,4050],["2013-10-11",3669.42,3669.42,3655.78,3669.42,9690],["2013-10-14",3669.42,3669.42,3655.78,3655.78,2400],["2013-10-15",3642.14,3655.78,3642.14,3655.78,18990],["2013-10-16",3669.42,3683.06,3642.14,3642.14,610],["2013-10-17",3642.14,3683.06,3642.14,3683.06,391798],["2013-10-18",3696.7,3696.7,3669.42,3683.06,11730],["2013-10-21",3642.14,3642.14,3642.14,3642.14,100],["2013-10-22",3601.21,3696.7,3601.21,3683.06,26760],["2013-10-23",3723.98,3737.62,3696.7,3723.98,16900],["2013-10-24",3723.98,3723.98,3710.34,3710.34,5390],["2013-10-25",3683.06,3683.06,3683.06,3683.06,6050],["2013-10-28",3751.27,3751.27,3655.78,3669.42,11600],["2013-10-29",3655.78,3669.42,3642.14,3669.42,3250],["2013-10-30",3669.42,3683.06,3669.42,3669.42,9690],["2013-10-31",3683.06,3683.06,3655.78,3683.06,10300],["2013-11-01",3683.06,3696.7,3683.06,3683.06,12500],["2013-11-04",3683.06,3696.7,3683.06,3696.7,8960],["2013-11-05",3669.42,3710.34,3655.78,3696.7,31190],["2013-11-06",3710.34,3710.34,3655.78,3710.34,225020],["2013-11-07",3710.34,3710.34,3683.06,3683.06,600900],["2013-11-08",3696.7,3737.62,3696.7,3696.7,21520],["2013-11-11",3710.34,3819.47,3710.34,3778.55,26970],["2013-11-12",3778.55,3819.47,3764.91,3764.91,5470],["2013-11-13",3805.83,3805.83,3737.62,3737.62,800],["2013-11-14",3737.62,3737.62,3723.98,3737.62,2210],["2013-11-15",3723.98,3751.27,3683.06,3751.27,1470],["2013-11-18",3751.27,3751.27,3737.62,3751.27,2310],["2013-11-19",3751.27,3764.91,3737.62,3764.91,1410],["2013-11-20",3751.27,3751.27,3723.98,3723.98,850],["2013-11-21",3723.98,3751.27,3710.34,3723.98,3560],["2013-11-22",3723.98,3819.47,3683.06,3751.27,90],["2013-11-25",3751.27,3751.27,3669.42,3696.7,5270],["2013-11-26",3696.7,3751.27,3696.7,3751.27,1930],["2013-11-27",3710.34,3751.27,3710.34,3751.27,5600],["2013-11-28",3751.27,3751.27,3751.27,3751.27,8500],["2013-11-29",3751.27,3751.27,3710.34,3723.98,209000],["2013-12-02",3710.34,3751.27,3710.34,3751.27,29455],["2013-12-03",3751.27,3751.27,3737.62,3737.62,225190],["2013-12-04",3751.27,3792.19,3723.98,3792.19,89830],["2013-12-05",3819.47,4051.37,3819.47,4051.37,73220],["2013-12-06",4051.37,4092.29,3928.6,3928.6,3770],["2013-12-09",3887.68,3928.6,3819.47,3928.6,17000],["2013-12-10",3942.24,3942.24,3887.68,3887.68,3070],["2013-12-11",3887.68,3928.6,3860.39,3928.6,20230],["2013-12-12",3928.6,3928.6,3928.6,3928.6,1020],["2013-12-13",3955.88,3955.88,3874.03,3887.68,8560],["2013-12-16",3819.47,3901.32,3819.47,3860.39,40710],["2013-12-17",3778.55,3860.39,3778.55,3860.39,16190],["2013-12-18",3819.47,3887.68,3819.47,3887.68,32700],["2013-12-19",3833.11,3901.32,3833.11,3901.32,40740],["2013-12-20",3819.47,3928.6,3819.47,3901.32,32620],["2013-12-23",4174.14,4174.14,4174.14,4174.14,590060],["2013-12-24",4446.95,4446.95,4228.7,4365.11,798620],["2013-12-25",4105.93,4351.47,4092.29,4324.19,475160],["2013-12-26",4365.11,4365.11,4174.14,4174.14,258580],["2013-12-27",3969.52,4215.06,3955.88,4174.14,10110],["2013-12-30",4228.7,4310.54,4024.08,4092.29,8500],["2013-12-31",3983.16,4174.14,3983.16,4174.14,11640],["2014-01-02",4105.93,4146.85,4037.73,4146.85,5980],["2014-01-03",4119.57,4146.85,4078.65,4146.85,4280],["2014-01-06",4104.54,4273.8,4090.43,4090.43,16720],["2014-01-07",4231.48,4231.48,4090.43,4090.43,7010],["2014-01-08",4090.43,4189.17,4090.43,4118.64,386040],["2014-01-09",4175.06,4175.06,4090.43,4160.96,25986],["2014-01-10",4203.27,4231.48,4090.43,4217.38,7660],["2014-01-13",4104.54,4203.27,4090.43,4175.06,4710],["2014-01-14",4175.06,4189.17,4104.54,4104.54,20040],["2014-01-15",4118.64,4372.53,4118.64,4175.06,15110],["2014-01-16",4132.75,4217.38,3991.7,4217.38,11690],["2014-01-17",4217.38,4372.53,4217.38,4330.22,17110],["2014-01-20",4428.95,4428.95,4231.48,4330.22,3620],["2014-01-21",4231.48,4231.48,4231.48,4231.48,5550],["2014-01-22",4231.48,4231.48,4146.85,4146.85,5180],["2014-01-23",4118.64,4231.48,4090.43,4231.48,12800],["2014-01-24",4203.27,4217.38,4132.75,4217.38,11080],["2014-01-27",4217.38,4372.53,4217.38,4372.53,17360],["2014-02-06",4287.9,4358.43,4175.06,4259.69,15830],["2014-02-07",4358.43,4358.43,4231.48,4330.22,10320],["2014-02-10",4330.22,4358.43,4217.38,4344.32,7680],["2014-02-11",4344.32,4344.32,4302.01,4344.32,6990],["2014-02-12",4344.32,4344.32,4302.01,4302.01,830],["2014-02-13",4273.8,4598.21,4231.48,4513.58,40590],["2014-02-14",4654.63,4654.63,4428.95,4499.48,4180],["2014-02-17",4471.27,4471.27,4203.27,4231.48,18010],["2014-02-18",4231.48,4344.32,4231.48,4302.01,6610],["2014-02-19",4372.53,4372.53,4245.59,4287.9,8570],["2014-02-20",4330.22,4344.32,4231.48,4302.01,4940],["2014-02-21",4302.01,4302.01,4231.48,4287.9,2350],["2014-02-24",4287.9,4287.9,4160.96,4175.06,7490],["2014-02-25",4160.96,4287.9,4062.22,4062.22,30030],["2014-02-26",4090.43,4160.96,4090.43,4160.96,14220],["2014-02-27",4160.96,4160.96,4090.43,4146.85,7870],["2014-02-28",4132.75,4132.75,3949.38,3963.49,45580],["2014-03-03",3963.49,4090.43,3963.49,4034.01,21670],["2014-03-04",4090.43,4132.75,4048.12,4132.75,10160],["2014-03-05",4132.75,4132.75,4034.01,4132.75,11300],["2014-03-06",4090.43,4132.75,4090.43,4118.64,2410],["2014-03-07",4160.96,4160.96,4104.54,4146.85,3540],["2014-03-10",4132.75,4175.06,4132.75,4160.96,8340],["2014-03-11",4146.85,4160.96,4132.75,4160.96,6400],["2014-03-12",4160.96,4175.06,4160.96,4175.06,430],["2014-03-13",4203.27,4203.27,4146.85,4146.85,8890],["2014-03-14",4160.96,4231.48,4146.85,4231.48,13980],["2014-03-17",4287.9,4287.9,4175.06,4231.48,11610],["2014-03-18",4132.75,4259.69,4118.64,4259.69,18470],["2014-03-19",4231.48,4273.8,4175.06,4259.69,13020],["2014-03-20",4231.48,4259.69,4231.48,4231.48,41110],["2014-03-21",4245.59,4259.69,4245.59,4245.59,5810],["2014-03-24",4245.59,4259.69,4231.48,4259.69,10700],["2014-03-25",4259.69,4259.69,4175.06,4231.48,21060],["2014-03-26",4287.9,4287.9,4189.17,4231.48,8740],["2014-03-27",4245.59,4302.01,4231.48,4231.48,8180],["2014-03-28",4231.48,4259.69,4231.48,4259.69,8010],["2014-03-31",4273.8,4372.53,4273.8,4344.32,17420],["2014-04-01",4344.32,4344.32,4231.48,4302.01,11280],["2014-04-02",4344.32,4344.32,4231.48,4316.11,3490],["2014-04-03",4372.53,4612.32,4330.22,4541.79,8140],["2014-04-04",4386.64,4584.11,4372.53,4513.58,4230],["2014-04-07",4203.27,4513.58,4203.27,4513.58,15440],["2014-04-08",4372.53,4513.58,4344.32,4513.58,3810],["2014-04-10",4513.58,4725.16,4372.53,4372.53,8700],["2014-04-11",4372.53,4654.63,4330.22,4330.22,10640],["2014-04-14",4245.59,4443.06,4231.48,4316.11,7720],["2014-04-15",4372.53,4372.53,4273.8,4372.53,19310],["2014-04-16",4372.53,4386.64,4090.43,4330.22,43660],["2014-04-17",4175.06,4372.53,4175.06,4372.53,5410],["2014-04-18",4471.27,4471.27,4076.33,4372.53,5430],["2014-04-21",4090.43,4358.43,4090.43,4132.75,5680],["2014-04-22",4381.01,4410.21,4220.37,4410.21,6410],["2014-04-23",4381.01,4424.82,4381.01,4424.82,3520],["2014-04-24",4424.82,4483.23,4381.01,4483.23,2010],["2014-04-25",4307.99,4497.83,4307.99,4497.83,1810],["2014-04-28",4249.58,4249.58,4249.58,4249.58,350],["2014-04-29",4293.39,4527.04,4293.39,4527.04,1040],["2014-05-05",4337.2,4497.83,4234.97,4497.83,1170],["2014-05-06",4249.58,4454.02,4234.97,4454.02,8940],["2014-05-07",4381.01,4381.01,4278.78,4381.01,1550],["2014-05-08",4088.94,4307.99,4074.34,4307.99,25480],["2014-05-09",4351.8,4351.8,4074.34,4337.2,1610],["2014-05-12",4045.13,4307.99,4045.13,4307.99,51480],["2014-05-13",4307.99,4395.61,4161.96,4395.61,6610],["2014-05-14",4381.01,4381.01,4234.97,4249.58,93290],["2014-05-15",4264.18,4381.01,4249.58,4307.99,5280],["2014-05-16",4278.78,4307.99,4234.97,4307.99,2960],["2014-05-19",4307.99,4307.99,4234.97,4307.99,350],["2014-05-20",4234.97,4439.42,4234.97,4439.42,7680],["2014-05-21",4234.97,4454.02,4234.97,4454.02,1110],["2014-05-22",4454.02,4454.02,4410.21,4454.02,1710],["2014-05-23",4234.97,4234.97,4234.97,4234.97,580],["2014-05-26",4512.44,4512.44,4483.23,4497.83,5620],["2014-05-27",4381.01,4497.83,4307.99,4497.83,3970],["2014-05-28",4454.02,4483.23,4395.61,4483.23,30590],["2014-05-29",4483.23,4483.23,4381.01,4454.02,1560],["2014-05-30",4264.18,4527.04,4264.18,4527.04,2500],["2014-06-02",4322.59,4512.44,4322.59,4512.44,1770],["2014-06-03",4439.42,4439.42,4322.59,4439.42,3820],["2014-06-04",4439.42,4439.42,4439.42,4439.42,210],["2014-06-05",4454.02,4468.63,4439.42,4439.42,1110],["2014-06-06",4381.01,4424.82,4249.58,4424.82,4110],["2014-06-09",4454.02,4454.02,4454.02,4454.02,700],["2014-06-10",4395.61,4395.61,4381.01,4381.01,290],["2014-06-11",4381.01,4381.01,4381.01,4381.01,0],["2014-06-12",4439.42,4439.42,4439.42,4439.42,10],["2014-06-13",4381.01,4439.42,4337.2,4439.42,1260],["2014-06-16",4249.58,4424.82,4249.58,4424.82,3630],["2014-06-17",4410.21,4468.63,4410.21,4468.63,8000],["2014-06-18",4205.77,4512.44,4205.77,4512.44,13520],["2014-06-19",4381.01,4381.01,4307.99,4381.01,750],["2014-06-20",4381.01,4381.01,4264.18,4293.39,1830],["2014-06-23",4264.18,4410.21,4264.18,4410.21,2610],["2014-06-24",4395.61,4410.21,4307.99,4307.99,20500],["2014-06-25",4395.61,4395.61,4307.99,4351.8,49560],["2014-06-26",4322.59,4351.8,4322.59,4351.8,3230],["2014-06-27",4264.18,4351.8,4264.18,4351.8,20],["2014-06-30",4556.25,4556.25,4307.99,4381.01,6150],["2014-07-01",4322.59,4366.4,4307.99,4366.4,16800],["2014-07-02",4307.99,4381.01,4307.99,4322.59,6630],["2014-07-03",4381.01,4381.01,4307.99,4322.59,14160],["2014-07-04",4381.01,4512.44,4337.2,4424.82,14560],["2014-07-07",4322.59,4424.82,4322.59,4395.61,1280],["2014-07-08",4307.99,4381.01,4307.99,4381.01,14030],["2014-07-09",4322.59,4424.82,4322.59,4410.21,3280],["2014-07-10",4410.21,4410.21,4410.21,4410.21,0],["2014-07-11",4410.21,4410.21,4322.59,4410.21,41170],["2014-07-14",4351.8,4381.01,4307.99,4381.01,1060],["2014-07-15",4381.01,4658.47,4381.01,4410.21,7580],["2014-07-16",4322.59,4410.21,4322.59,4381.01,2530],["2014-07-17",4322.59,4381.01,4322.59,4381.01,540],["2014-07-18",4307.99,4439.42,4307.99,4307.99,59820],["2014-07-21",4307.99,4600.06,4307.99,4527.04,34380],["2014-07-22",4512.44,4527.04,4512.44,4527.04,1110],["2014-07-23",4454.02,4497.83,4307.99,4497.83,4360],["2014-07-24",4351.8,4483.23,4351.8,4483.23,1670],["2014-07-25",4483.23,4483.23,4439.42,4439.42,190],["2014-07-28",4497.83,4497.83,4381.01,4424.82,220],["2014-07-29",4424.82,4468.63,4381.01,4381.01,4600],["2014-07-30",4585.45,4585.45,4322.59,4381.01,14160],["2014-07-31",4497.83,4497.83,4454.02,4454.02,20],["2014-08-01",4381.01,4497.83,4381.01,4497.83,24734],["2014-08-04",4381.01,4497.83,4381.01,4483.23,70],["2014-08-05",4395.61,4483.23,4381.01,4439.42,7070],["2014-08-06",4439.42,4439.42,4307.99,4410.21,1630],["2014-08-07",4497.83,4497.83,4322.59,4424.82,2520],["2014-08-08",4512.44,4512.44,4381.01,4454.02,6220],["2014-08-11",4454.02,4497.83,4410.21,4454.02,1440],["2014-08-12",4512.44,4512.44,4454.02,4454.02,100],["2014-08-13",4454.02,4527.04,4454.02,4527.04,16220],["2014-08-14",4527.04,4600.06,4468.63,4483.23,52510],["2014-08-15",4527.04,4527.04,4410.21,4483.23,5030],["2014-08-18",4746.09,4746.09,4483.23,4629.26,26050],["2014-08-19",4673.07,4673.07,4629.26,4643.87,13310],["2014-08-20",4673.07,4673.07,4643.87,4643.87,10540],["2014-08-21",4673.07,4673.07,4600.06,4600.06,12300],["2014-08-22",4527.04,4746.09,4527.04,4600.06,2490],["2014-08-25",4877.52,4877.52,4600.06,4658.47,16060],["2014-08-26",4643.87,4643.87,4600.06,4600.06,5570],["2014-08-27",4600.06,4600.06,4556.25,4600.06,3170],["2014-08-28",4731.49,4731.49,4643.87,4643.87,40],["2014-08-29",4673.07,4673.07,4643.87,4643.87,39060],["2014-09-03",4643.87,4687.68,4643.87,4643.87,23290],["2014-09-04",4541.64,4935.93,4541.64,4935.93,49240],["2014-09-05",4935.93,4935.93,4673.07,4892.12,1657192],["2014-09-08",4819.11,4819.11,4614.66,4819.11,26990],["2014-09-09",4789.9,4789.9,4527.04,4629.26,15730],["2014-09-10",4527.04,4600.06,4527.04,4600.06,5600],["2014-09-11",4527.04,4527.04,4527.04,4527.04,3030],["2014-09-12",4527.04,4600.06,4454.02,4600.06,3650],["2014-09-15",4483.23,4600.06,4483.23,4483.23,120],["2014-09-16",4483.23,4527.04,4454.02,4527.04,1210],["2014-09-17",4527.04,4570.85,4483.23,4527.04,3980],["2014-09-18",4658.47,4716.88,4600.06,4716.88,38730],["2014-09-19",4716.88,4716.88,4673.07,4687.68,2700],["2014-09-22",4687.68,4819.11,4673.07,4716.88,44070],["2014-09-23",4789.9,4862.92,4731.49,4833.71,35210],["2014-09-24",4848.31,5169.59,4848.31,5169.59,99080],["2014-09-25",5520.07,5520.07,5520.07,5520.07,64540],["2014-09-26",5899.75,5899.75,5432.45,5520.07,30660],["2014-09-29",5228.0,5461.65,5228.0,5403.24,6490],["2014-09-30",5228.0,5330.22,5228.0,5228.0,57600],["2014-10-01",5228.0,5549.27,5228.0,5330.22,19740],["2014-10-02",5680.7,5680.7,5257.21,5301.02,28510],["2014-10-03",5549.27,5549.27,5257.21,5330.22,21480],["2014-10-06",5257.21,5359.43,5257.21,5301.02,11080],["2014-10-07",5359.43,5461.65,5359.43,5432.45,8000],["2014-10-08",5505.46,5549.27,5432.45,5549.27,16520],["2014-10-09",5374.03,5695.31,5374.03,5476.26,43180],["2014-10-10",5476.26,5520.07,5432.45,5520.07,21690],["2014-10-13",5680.7,5695.31,5505.46,5593.08,10620],["2014-10-14",5593.08,5695.31,5505.46,5622.29,9750],["2014-10-15",5520.07,5622.29,5520.07,5607.69,513220],["2014-10-16",5577.54,5607.69,5456.94,5607.69,1990],["2014-10-17",5502.17,5577.54,5426.79,5577.54,12790],["2014-10-20",5713.21,5728.28,5713.21,5728.28,100],["2014-10-21",5728.28,5728.28,5683.06,5683.06,1050],["2014-10-22",5683.06,5683.06,5683.06,5683.06,500],["2014-10-23",5683.06,5683.06,5652.91,5683.06,2230],["2014-10-24",5607.69,5683.06,5607.69,5622.76,9020],["2014-10-27",5622.76,5698.13,5577.54,5577.54,12260],["2014-10-28",5577.54,5577.54,5577.54,5577.54,4250],["2014-10-29",5562.46,5652.91,5562.46,5652.91,3030],["2014-10-30",5502.17,5637.84,5366.5,5637.84,2690],["2014-10-31",5577.54,5683.06,5577.54,5683.06,17030],["2014-11-03",5683.06,5879.03,5667.98,5879.03,82760],["2014-11-04",5879.03,5879.03,5818.73,5879.03,2110],["2014-11-05",5592.61,6029.77,5592.61,6029.77,10010],["2014-11-06",6014.7,6451.85,5879.03,6029.77,60780],["2014-11-07",6029.77,6331.26,5969.47,6331.26,11430],["2014-11-10",6180.52,6436.78,6014.7,6316.19,3680],["2014-11-11",6316.19,6466.93,6180.52,6331.26,9900],["2014-11-12",6255.89,6331.26,6180.52,6301.11,25600],["2014-11-13",6316.19,6331.26,6180.52,6195.59,12600],["2014-11-14",6180.52,6255.89,6180.52,6255.89,170],["2014-11-17",6074.99,6255.89,6029.77,6240.81,4160],["2014-11-18",6240.81,6240.81,5999.62,5999.62,53070],["2014-11-19",5999.62,6150.37,5924.25,6029.77,24310],["2014-11-20",5924.25,6225.74,5924.25,6225.74,23300],["2014-11-21",6105.14,6105.14,5969.47,6090.07,3400],["2014-11-24",6090.07,6090.07,6090.07,6090.07,1500],["2014-11-25",6090.07,6255.89,6090.07,6255.89,210],["2014-11-26",6195.59,6240.81,5969.47,6240.81,4520],["2014-11-27",6180.52,6180.52,6180.52,6180.52,2810],["2014-11-28",6165.44,6165.44,6165.44,6165.44,10],["2014-12-01",6165.44,6165.44,6165.44,6165.44,70238],["2014-12-02",5969.47,6150.37,5909.18,5909.18,6070],["2014-12-03",5909.18,6029.77,5909.18,6029.77,6050],["2014-12-04",5969.47,6029.77,5954.4,6029.77,4220],["2014-12-05",5954.4,6029.77,5894.1,6029.77,1410],["2014-12-08",5894.1,6014.7,5879.03,6014.7,502370],["2014-12-09",5879.03,6029.77,5818.73,6029.77,9250],["2014-12-10",6014.7,6014.7,6014.7,6014.7,350],["2014-12-11",6014.7,6014.7,6014.7,6014.7,370290],["2014-12-12",6014.7,6014.7,6014.7,6014.7,240],["2014-12-15",5879.03,6029.77,5879.03,6029.77,10190],["2014-12-16",6014.7,6029.77,5607.69,5879.03,2650],["2014-12-17",5803.65,5803.65,5728.28,5803.65,4930],["2014-12-18",5803.65,6165.44,5803.65,6165.44,143000],["2014-12-19",6165.44,6165.44,6165.44,6165.44,0],["2014-12-22",6557.38,6557.38,5848.88,6029.77,2300],["2014-12-23",5879.03,6059.92,5773.51,6029.77,2010],["2014-12-24",5833.8,5999.62,5803.65,5999.62,2860],["2014-12-25",5999.62,5999.62,5999.62,5999.62,1000],["2014-12-26",5999.62,5999.62,5999.62,5999.62,0],["2014-12-29",5999.62,5999.62,5999.62,5999.62,0],["2014-12-30",5607.69,5969.47,5607.69,5969.47,4810],["2014-12-31",6029.77,6029.77,5698.13,6014.7,13260],["2015-01-05",6014.7,6014.7,5999.62,5999.62,32439],["2015-01-06",5984.55,5984.55,5728.28,5879.03,12500],["2015-01-07",5939.32,6029.77,5879.03,5879.03,7800],["2015-01-08",5758.43,5863.95,5698.13,5863.95,7820],["2015-01-09",5803.65,5863.95,5728.28,5728.28,15120],["2015-01-12",5758.43,5758.43,5758.43,5758.43,50],["2015-01-13",5728.28,5879.03,5728.28,5803.65,2650],["2015-01-14",5728.28,5879.03,5698.13,5879.03,600],["2015-01-15",5833.8,5879.03,5728.28,5728.28,14050],["2015-01-16",5728.28,5728.28,5698.13,5728.28,1280],["2015-01-19",5698.13,5728.28,5698.13,5728.28,1100],["2015-01-20",5713.21,5728.28,5713.21,5728.28,2240],["2015-01-21",5667.98,5683.06,5652.91,5652.91,4880],["2015-01-22",5652.91,5788.58,5652.91,5728.28,2060],["2015-01-23",5728.28,5773.51,5637.84,5637.84,11520],["2015-01-26",5622.76,5728.28,5577.54,5728.28,1730],["2015-01-27",5652.91,5652.91,5577.54,5652.91,12510],["2015-01-28",5652.91,5652.91,5652.91,5652.91,1000],["2015-01-29",5547.39,5667.98,5547.39,5667.98,1110],["2015-01-30",5667.98,5667.98,5667.98,5667.98,0],["2015-02-02",5577.54,5652.91,5577.54,5652.91,200],["2015-02-03",5577.54,5637.84,5577.54,5577.54,250],["2015-02-04",5577.54,5713.21,5472.02,5577.54,50620],["2015-02-05",5502.17,5547.39,5396.64,5547.39,56850],["2015-02-06",5547.39,5713.21,5547.39,5652.91,1320],["2015-02-09",5698.13,5698.13,5637.84,5637.84,40],["2015-02-10",5577.54,5577.54,5577.54,5577.54,210],["2015-02-11",5577.54,5577.54,5502.17,5577.54,4230],["2015-02-12",5577.54,5652.91,5502.17,5652.91,1600],["2015-02-13",5441.87,5577.54,5441.87,5577.54,2500],["2015-02-24",5637.84,5637.84,5487.09,5622.76,510],["2015-02-25",5562.46,5562.46,5562.46,5562.46,400],["2015-02-26",5577.54,5652.91,5562.46,5607.69,54530],["2015-02-27",5652.91,5652.91,5547.39,5607.69,3300],["2015-03-02",5683.06,5683.06,5502.17,5502.17,2300],["2015-03-03",5547.39,5562.46,5441.87,5547.39,6740],["2015-03-04",5577.54,5652.91,5532.31,5547.39,20970],["2015-03-05",5577.54,5637.84,5532.31,5637.84,259410],["2015-03-06",5637.84,5637.84,5547.39,5592.61,18560],["2015-03-09",5547.39,5592.61,5547.39,5592.61,1190],["2015-03-10",5592.61,5607.69,5547.39,5607.69,23040],["2015-03-11",5577.54,5607.69,5577.54,5607.69,40530],["2015-03-12",5607.69,5637.84,5547.39,5637.84,21810],["2015-03-13",5637.84,5743.36,5637.84,5743.36,9070],["2015-03-16",5743.36,5788.58,5592.61,5743.36,18890],["2015-03-17",5743.36,5788.58,5728.28,5788.58,27810],["2015-03-18",5788.58,5863.95,5788.58,5863.95,16020],["2015-03-19",5879.03,6270.96,5879.03,6270.96,163240],["2015-03-20",6693.05,6693.05,6331.26,6542.3,56190],["2015-03-23",6542.3,6632.75,6331.26,6542.3,378200],["2015-03-24",6406.63,6436.78,6301.11,6346.33,294000],["2015-03-25",6255.89,6466.93,6255.89,6331.26,156090],["2015-03-26",6361.41,6391.56,6331.26,6391.56,504710],["2015-03-27",6482.0,6482.0,6482.0,6482.0,4540],["2015-03-30",6527.23,6527.23,6482.0,6482.0,1310],["2015-03-31",6602.6,6602.6,6602.6,6602.6,50],["2015-04-01",6557.38,6632.75,6557.38,6632.75,38157],["2015-04-02",6632.75,6708.12,6572.45,6708.12,12450],["2015-04-03",6753.34,6783.49,6647.82,6783.49,5610],["2015-04-06",6934.24,6934.24,6708.12,6783.49,490],["2015-04-07",6783.49,6783.49,6708.12,6783.49,40],["2015-04-08",6783.49,6934.24,6768.42,6934.24,15140],["2015-04-09",6934.24,6949.31,6858.86,6949.31,14260],["2015-04-10",7009.61,7371.39,7009.61,7039.76,548260],["2015-04-13",7084.98,7205.58,7039.76,7160.35,6360],["2015-04-14",7160.35,7235.73,7160.35,7235.73,117000],["2015-04-15",7235.73,7311.1,7235.73,7235.73,22510],["2015-04-16",7371.39,7537.21,7371.39,7461.84,224690],["2015-04-17",7446.77,7461.84,7235.73,7461.84,11100],["2015-04-20",7341.25,7386.47,7311.1,7386.47,38220],["2015-04-21",7386.47,7446.77,7311.1,7446.77,204710],["2015-04-22",7341.25,7446.77,7341.25,7446.77,4940],["2015-04-23",7386.47,7386.47,7235.73,7311.1,460],["2015-04-24",7386.47,7763.33,7386.47,7687.96,6880],["2015-04-27",7687.96,7687.96,7311.1,7311.1,2490],["2015-05-04",7612.59,7612.59,7235.73,7311.1,900],["2015-05-05",7311.1,7311.1,7311.1,7311.1,1030],["2015-05-06",7461.84,7687.96,7461.84,7612.59,65870],["2015-05-07",7687.96,7687.96,7612.59,7687.96,180],["2015-05-08",7687.96,7687.96,7537.21,7687.96,1530],["2015-05-11",7687.96,7687.96,7612.59,7612.59,1320],["2015-05-12",7687.96,7838.7,7612.59,7838.7,135220],["2015-05-13",7838.7,7838.7,7537.21,7838.7,286590],["2015-05-14",7537.21,7838.7,7537.21,7838.7,2860],["2015-05-15",7537.21,7763.33,7537.21,7763.33,93600],["2015-05-18",7537.21,7612.59,7537.21,7612.59,6010],["2015-05-19",7612.59,7612.59,7537.21,7612.59,4470],["2015-05-20",7612.59,7687.96,7537.21,7687.96,2440],["2015-05-21",7687.96,7763.33,7687.96,7763.33,2870],["2015-05-22",7763.33,7763.33,7763.33,7763.33,3020],["2015-05-25",7763.33,7838.7,7763.33,7763.33,8840],["2015-05-26",7763.33,7838.7,7763.33,7838.7,6430],["2015-05-27",7763.33,7914.07,7763.33,7763.33,4480],["2015-05-28",7763.33,7838.7,7537.21,7838.7,2490],["2015-05-29",7838.7,7838.7,7687.96,7687.96,106650],["2015-06-01",7838.7,7838.7,7612.59,7687.96,1040],["2015-06-02",7687.96,7687.96,7687.96,7687.96,8700],["2015-06-03",7612.59,7687.96,7537.21,7687.96,2550],["2015-06-04",7612.59,8215.56,7612.59,7612.59,18040],["2015-06-05",7763.33,7914.07,7763.33,7763.33,165130],["2015-06-08",7838.7,7838.7,7763.33,7763.33,390],["2015-06-09",7763.33,7838.7,7763.33,7763.33,55610],["2015-06-10",7687.52,7687.52,7687.52,7687.52,30],["2015-06-11",7983.19,8219.73,7687.52,8200.02,621510],["2015-06-12",8180.31,8180.31,8180.31,8180.31,90],["2015-06-15",8475.98,8475.98,8081.75,8081.75,4840],["2015-06-16",8081.75,8081.75,7884.63,7884.63,8160],["2015-06-17",7904.34,7963.48,7864.92,7943.77,6570],["2015-06-18",7943.77,7943.77,7884.63,7904.34,2410],["2015-06-19",7904.34,7904.34,7884.63,7884.63,1510],["2015-06-22",7884.63,7884.63,7845.21,7845.21,200620],["2015-06-23",7687.52,7845.21,7687.52,7845.21,410],["2015-06-24",7845.21,7845.21,7845.21,7845.21,30],["2015-06-25",7845.21,7845.21,7845.21,7845.21,100000],["2015-06-26",7845.21,7864.92,7825.5,7864.92,304580],["2015-06-29",7766.36,7786.07,7746.65,7786.07,3740],["2015-06-30",7805.79,7805.79,7746.65,7786.07,52150],["2015-07-01",7786.07,7786.07,7687.52,7786.07,197000],["2015-07-02",7687.52,7766.36,7687.52,7726.94,250],["2015-07-03",7608.67,7726.94,7608.67,7726.94,520],["2015-07-06",7726.94,7726.94,7687.52,7726.94,4550],["2015-07-07",7687.52,7687.52,7588.96,7667.8,27460],["2015-07-08",7667.8,7667.8,7667.8,7667.8,2640],["2015-07-09",7667.8,7687.52,7628.38,7687.52,2890],["2015-07-10",7746.65,7766.36,7687.52,7707.23,11410],["2015-07-13",7864.92,7884.63,7766.36,7884.63,9660],["2015-07-14",7884.63,7884.63,7884.63,7884.63,10620],["2015-07-15",7884.63,7884.63,7845.21,7845.21,12940],["2015-07-16",7805.79,7845.21,7805.79,7845.21,9660],["2015-07-17",7786.07,7786.07,7786.07,7786.07,402010],["2015-07-20",7786.07,7884.63,7588.96,7588.96,11710],["2015-07-21",7588.96,7884.63,7588.96,7864.92,204400],["2015-07-22",7864.92,7864.92,7588.96,7588.96,3010],["2015-07-23",7588.96,7884.63,7588.96,7628.38,1049406],["2015-07-24",7687.52,7746.65,7648.09,7687.52,44870],["2015-07-27",7786.07,7884.63,7490.4,7884.63,24690],["2015-07-28",7884.63,7884.63,7884.63,7884.63,0],["2015-07-29",7786.07,7786.07,7608.67,7608.67,624660],["2015-07-30",7628.38,7628.38,7569.25,7569.25,10430],["2015-07-31",7569.25,7648.09,7194.73,7234.15,11330],["2015-08-03",6800.5,7293.28,6800.5,6958.19,5950],["2015-08-04",6899.05,7253.86,6899.05,6938.48,2600],["2015-08-05",6938.48,6938.48,6899.05,6899.05,17310],["2015-08-06",6899.05,6958.19,6899.05,6899.05,3940],["2015-08-07",6899.05,7076.46,6859.63,6859.63,9360],["2015-08-10",6859.63,6977.9,6701.94,6859.63,10100],["2015-08-11",6977.9,6977.9,6859.63,6879.34,13870],["2015-08-12",6800.5,6899.05,6701.94,6800.5,21410],["2015-08-13",6800.5,6800.5,6603.38,6603.38,5640],["2015-08-14",6603.38,6800.5,6406.26,6406.26,16500],["2015-08-17",5972.61,6090.88,5972.61,5972.61,256460],["2015-08-18",5913.47,6366.84,5913.47,6366.84,2250],["2015-08-19",6347.13,6386.55,6130.3,6386.55,39280],["2015-08-20",6386.55,6386.55,6209.15,6209.15,10390],["2015-08-21",6307.71,6347.13,6110.59,6287.99,49160],["2015-08-24",6130.3,6701.94,6110.59,6209.15,23980],["2015-08-25",6110.59,6307.71,5913.47,6307.71,2510],["2015-08-26",6307.71,6406.26,6307.71,6406.26,3070],["2015-08-27",6307.71,6406.26,6287.99,6406.26,12730],["2015-08-28",6347.13,6603.38,6327.42,6603.38,3980],["2015-08-31",6603.38,6603.38,6406.26,6406.26,250],["2015-09-01",6406.26,6425.98,6307.71,6307.71,18210],["2015-09-03",6228.86,6228.86,6228.86,6228.86,30],["2015-09-04",6248.57,6662.51,6248.57,6662.51,2680],["2015-09-07",6662.51,6662.51,6662.51,6662.51,102600],["2015-09-08",6307.71,6721.65,6307.71,6406.26,54770],["2015-09-09",6406.26,6623.09,6406.26,6623.09,1030],["2015-09-10",6623.09,6623.09,6623.09,6623.09,1000],["2015-09-11",6504.82,6623.09,6445.69,6603.38,85770],["2015-09-14",6504.82,6504.82,6445.69,6445.69,5220],["2015-09-15",6445.69,6504.82,6445.69,6465.4,14060],["2015-09-16",6504.82,6504.82,6504.82,6504.82,36630],["2015-09-17",6485.11,6485.11,6445.69,6445.69,2820],["2015-09-18",6465.4,6504.82,6465.4,6465.4,8470],["2015-09-21",6465.4,6485.11,6425.98,6465.4,17810],["2015-09-22",6504.82,6504.82,6307.71,6307.71,7010],["2015-09-23",6563.96,6563.96,6347.13,6347.13,110],["2015-09-24",6130.3,6504.82,6130.3,6386.55,4610],["2015-09-25",6445.69,6465.4,6386.55,6465.4,15610],["2015-09-28",6248.57,6465.4,6248.57,6465.4,3580],["2015-09-29",6228.86,6465.4,6228.86,6465.4,6630],["2015-09-30",6465.4,6662.51,6465.4,6504.82,23440],["2015-10-01",6524.53,6524.53,6504.82,6504.82,11010],["2015-10-02",6485.11,6563.96,6465.4,6485.11,11040],["2015-10-05",6504.82,6504.82,6465.4,6504.82,730],["2015-10-06",6504.82,6583.67,6445.69,6485.11,27380],["2015-10-07",6485.11,6485.11,6445.69,6445.69,105600],["2015-10-08",6465.4,6485.11,6465.4,6485.11,13430],["2015-10-09",6465.4,6485.11,6425.98,6445.69,112230],["2015-10-12",6406.26,6445.69,6307.71,6307.71,1440],["2015-10-13",6307.71,6406.26,6307.71,6327.42,55750],["2015-10-14",6386.55,6386.55,6307.71,6327.42,63770],["2015-10-15",6287.99,6347.13,6268.28,6268.28,9050],["2015-10-16",6268.28,6268.28,6248.57,6268.28,14690],["2015-10-19",6268.28,6268.28,6189.44,6189.44,21670],["2015-10-20",6209.15,6209.15,6071.17,6110.59,45450],["2015-10-21",6110.59,6130.3,6110.59,6130.3,7460],["2015-10-22",6130.3,6366.84,6130.3,6366.84,31470],["2015-10-23",6386.55,6425.98,6228.86,6327.42,26860],["2015-10-26",6327.42,6327.42,6248.57,6307.71,5080],["2015-10-27",6209.15,6307.71,6189.44,6307.71,23100],["2015-10-28",6307.71,6347.13,6307.71,6347.13,31800],["2015-10-29",6130.3,6386.55,6130.3,6307.71,24110],["2015-10-30",6287.99,6307.71,6209.15,6307.71,88366],["2015-11-02",6347.13,6347.13,6189.44,6189.44,10000],["2015-11-03",6228.86,6248.57,6189.44,6248.57,60730],["2015-11-04",6209.15,6347.13,6209.15,6268.28,57660],["2015-11-05",6307.71,6307.71,6268.28,6307.71,2110],["2015-11-06",6485.11,6485.11,6307.71,6307.71,10330],["2015-11-09",6406.26,6406.26,6307.71,6327.42,9080],["2015-11-10",6327.42,6327.42,6248.57,6327.42,9040],["2015-11-11",6327.42,6327.42,6287.99,6307.71,15270],["2015-11-12",6347.13,6741.36,6268.28,6741.36,60000],["2015-11-13",6741.36,6859.63,6701.94,6839.92,34680],["2015-11-16",6839.92,6899.05,6820.21,6839.92,498618],["2015-11-17",6839.92,6997.61,6839.92,6958.19,325260],["2015-11-18",6485.11,6977.9,6485.11,6958.19,1524400],["2015-11-19",6899.05,7096.17,6761.07,6938.48,16570],["2015-11-20",6800.5,7096.17,6800.5,7096.17,31730],["2015-11-23",6899.05,7175.02,6899.05,7096.17,28370],["2015-11-24",7096.17,7194.73,7076.46,7175.02,12420],["2015-11-25",7273.57,7273.57,7194.73,7194.73,2670],["2015-11-26",7194.73,7687.52,7194.73,7687.52,87130],["2015-11-27",7490.4,7588.96,7391.84,7569.25,7960],["2015-11-30",7510.11,7667.8,7411.55,7667.8,10270],["2015-12-01",7667.8,7726.94,7588.96,7648.09,38470],["2015-12-02",7628.38,7786.07,7588.96,7648.09,21470],["2015-12-03",7588.96,8180.31,7588.96,7786.07,15230],["2015-12-04",7687.52,8081.75,7588.96,8081.75,20880],["2015-12-07",7845.21,7864.92,7628.38,7845.21,5850],["2015-12-08",7687.52,7983.19,7608.67,7963.48,38110],["2015-12-09",7786.07,7983.19,7786.07,7884.63,40490],["2015-12-10",7884.63,7884.63,7707.23,7864.92,970],["2015-12-11",7864.92,8081.75,7825.5,7983.19,48960],["2015-12-14",7983.19,8160.59,7786.07,7943.77,32210],["2015-12-15",7884.63,8239.44,7884.63,8239.44,256162],["2015-12-16",8200.02,8574.54,8121.17,8475.98,50440],["2015-12-17",8475.98,8771.65,8475.98,8673.1,10140],["2015-12-18",8673.1,8673.1,8377.42,8535.11,37410],["2015-12-21",8771.65,8771.65,8377.42,8535.11,10550],["2015-12-22",8357.71,8574.54,8357.71,8535.11,7200],["2015-12-23",8535.11,8574.54,7963.48,8062.04,24720],["2015-12-24",8436.56,8436.56,7983.19,8081.75,11200],["2015-12-25",8081.75,8475.98,8002.9,8436.56,15500],["2015-12-28",8180.31,8574.54,8180.31,8554.83,22610],["2015-12-29",8475.98,8673.1,8436.56,8535.11,6020],["2015-12-30",8634.82,8674.71,8495.23,8634.82,8770],["2015-12-31",8056.51,8654.77,8056.51,8555.06,263710],["2016-01-04",8555.06,8575.0,8495.23,8575.0,84263],["2016-01-05",8555.06,8575.0,8415.46,8435.4,128220],["2016-01-06",8475.29,8555.06,8475.29,8555.06,14230],["2016-01-07",8535.11,8555.06,8355.64,8535.11,13920],["2016-01-08",8535.11,8555.06,8395.52,8555.06,124760],["2016-01-11",7996.68,8555.06,7996.68,8415.46,22350],["2016-01-12",8475.29,8475.29,8315.75,8375.58,23180],["2016-01-13",8255.93,8455.35,8255.93,8375.58,39190],["2016-01-14",8295.81,8375.58,8076.45,8076.45,2050],["2016-01-15",8435.4,8435.4,7677.61,8315.75,20230],["2016-01-18",8315.75,8315.75,7737.44,8275.87,113910],["2016-01-19",8176.16,8275.87,7956.8,8176.16,105967],["2016-01-20",8116.34,8116.34,7996.68,8116.34,92780],["2016-01-21",8096.39,8475.29,7996.68,8275.87,46790],["2016-01-22",8076.45,8375.58,8076.45,8275.87,20900],["2016-01-25",8375.58,8535.11,8295.81,8535.11,19940],["2016-01-26",8575.0,8674.71,8515.17,8634.82,28740],["2016-01-27",8674.71,8874.13,8674.71,8774.42,31180],["2016-01-28",8674.71,9073.54,8674.71,8874.13,26400],["2016-01-29",8674.71,8973.84,8674.71,8953.89,10240],["2016-02-01",8973.84,9033.66,8774.42,8874.13,63520],["2016-02-02",8874.13,9033.66,8774.42,8973.84,7170],["2016-02-03",8973.84,9073.54,8874.13,8874.13,18500],["2016-02-04",8854.18,8973.84,8854.18,8894.07,19660],["2016-02-05",8914.01,8973.84,8894.07,8914.01,17960],["2016-02-15",9352.73,9352.73,8973.84,8973.84,10730],["2016-02-16",9352.73,9352.73,8933.95,9093.49,9810],["2016-02-17",9173.25,9173.25,8973.84,9153.31,10000],["2016-02-18",9153.31,9153.31,8874.13,9013.72,49250],["2016-02-19",9013.72,9073.54,8973.84,8973.84,127280],["2016-02-22",8874.13,9153.31,8874.13,8973.84,6180],["2016-02-23",8973.84,9053.6,8874.13,9033.66,19580],["2016-02-24",9033.66,9033.66,8894.07,8914.01,5080],["2016-02-25",8953.89,9033.66,8874.13,8973.84,292110],["2016-02-26",8973.84,9173.25,8953.89,8993.78,20440],["2016-02-29",9372.67,9372.67,8993.78,9013.72,10100],["2016-03-01",9013.72,9093.49,8973.84,9033.66,10990],["2016-03-02",9053.6,9253.02,8973.84,9153.31,29860],["2016-03-03",9093.49,9372.67,9093.49,9292.9,27880],["2016-03-04",9332.79,9671.8,9332.79,9572.09,78880],["2016-03-07",9572.09,10170.35,9572.09,10070.64,19000],["2016-03-08",9970.93,10170.35,9931.04,10070.64,35360],["2016-03-09",9970.93,9970.93,9651.86,9651.86,18370],["2016-03-10",9492.32,9891.16,9492.32,9751.57,10330],["2016-03-11",9771.51,9831.33,9671.8,9671.8,24060],["2016-03-14",9671.8,9771.51,9392.61,9631.92,10410],["2016-03-15",9631.92,9671.8,9532.21,9572.09,8450],["2016-03-16",9572.09,9970.93,9572.09,9891.16,20660],["2016-03-17",9970.93,9970.93,9851.28,9911.1,13880],["2016-03-18",9931.04,9931.04,9671.8,9771.51,124620],["2016-03-21",9771.51,9950.99,9592.03,9771.51,25300],["2016-03-22",9731.63,9871.22,9671.8,9811.39,76730],["2016-03-23",9950.99,9950.99,9731.63,9891.16,142330],["2016-03-24",9891.16,9891.16,9791.45,9891.16,328910],["2016-03-25",9891.16,9891.16,9791.45,9871.22,16040],["2016-03-28",9891.16,9891.16,9771.51,9851.28,19400],["2016-03-29",9851.28,9851.28,9671.8,9671.8,26970],["2016-03-30",9771.51,9771.51,9572.09,9572.09,32740],["2016-03-31",9472.38,9611.97,9472.38,9572.09,15300],["2016-04-01",9651.86,9651.86,9372.67,9572.09,49022],["2016-04-04",9671.8,9771.51,9392.61,9572.09,47620],["2016-04-05",9572.09,9572.09,9452.44,9572.09,11950],["2016-04-06",9592.03,9592.03,9412.56,9592.03,10090],["2016-04-07",9592.03,9611.97,9572.09,9572.09,17860],["2016-04-08",9572.09,9871.22,9472.38,9871.22,97080],["2016-04-11",10070.64,10469.47,10070.64,10469.47,185230],["2016-04-12",10768.6,10768.6,10369.76,10369.76,30080],["2016-04-13",10369.76,10369.76,10070.64,10270.06,24380],["2016-04-14",10070.64,10270.06,10070.64,10170.35,25800],["2016-04-15",10170.35,10469.47,10170.35,10369.76,68620],["2016-04-19",10369.76,10668.89,10270.06,10270.06,115440],["2016-04-20",10270.06,10270.06,10270.06,10270.06,47340],["2016-04-21",10270.06,10668.89,10270.06,10469.47,84740],["2016-04-22",10469.47,11167.44,10469.47,11167.44,269230],["2016-04-25",11167.44,11167.44,10469.47,10968.02,66260],["2016-04-26",11067.73,11566.28,10968.02,11366.86,116180],["2016-04-27",11466.57,11665.99,11466.57,11466.57,51360],["2016-04-28",11466.57,11566.28,11267.15,11366.86,116980],["2016-04-29",11366.86,11566.28,11366.86,11466.57,26410],["2016-05-04",11466.57,11566.28,11366.86,11466.57,100810],["2016-05-05",11765.69,11765.69,11366.86,11566.28,111350],["2016-05-06",11566.28,11566.28,11366.86,11366.86,16770],["2016-05-09",11267.15,11566.28,11267.15,11566.28,19960],["2016-05-10",11665.99,11965.11,11566.28,11965.11,506463],["2016-05-11",11965.11,12164.53,11865.4,11865.4,91000],["2016-05-12",11865.4,11965.11,11865.4,11865.4,37270],["2016-05-13",11765.69,11965.11,11665.99,11965.11,46050],["2016-05-16",11965.11,11965.11,11865.4,11965.11,29060],["2016-05-17",11765.69,12164.53,11765.69,11965.11,43670],["2016-05-18",11965.11,12164.53,11865.4,12064.82,52520],["2016-05-19",12164.53,12164.53,11965.11,12164.53,14350],["2016-05-20",12164.53,12264.24,12064.82,12164.53,26180],["2016-05-23",12164.53,12164.53,11965.11,12164.53,6000],["2016-05-24",12064.82,12164.53,12064.82,12064.82,40570],["2016-05-25",11965.11,12064.82,11865.4,11965.11,20100],["2016-05-26",11965.11,12064.82,11865.4,12064.82,38830],["2016-05-27",12064.82,12064.82,11865.4,11965.11,22510],["2016-05-30",11965.11,12762.79,11965.11,12762.79,283640],["2016-05-31",12762.79,13161.62,12762.79,12962.21,60510],["2016-06-01",13063.47,13164.74,12962.21,13063.47,17590],["2016-06-02",12962.21,13063.47,12860.94,12962.21,31460],["2016-06-03",12860.94,13772.34,12860.94,13468.54,101770],["2016-06-06",13468.54,13974.88,13468.54,13772.34,125670],["2016-06-07",13772.34,13772.34,13468.54,13671.08,118950],["2016-06-08",13671.08,13873.61,13569.81,13569.81,145480],["2016-06-09",13671.08,13671.08,13367.28,13367.28,47510],["2016-06-10",13266.01,13772.34,13266.01,13367.28,63230],["2016-06-13",13367.28,13569.81,13164.74,13266.01,131780],["2016-06-14",13063.47,13266.01,13063.47,13164.74,85970],["2016-06-15",13164.74,13569.81,13063.47,13569.81,84320],["2016-06-16",13569.81,13671.08,13266.01,13266.01,75090],["2016-06-17",13164.74,13367.28,13164.74,13367.28,32720],["2016-06-20",13367.28,14177.41,13266.01,14076.15,254970],["2016-06-21",14278.68,14987.55,14278.68,14379.95,196891],["2016-06-22",14379.95,14785.02,14379.95,14683.75,42810],["2016-06-23",14683.75,15291.35,14379.95,14987.55,190990],["2016-06-24",14886.28,14886.28,13974.88,14785.02,386510],["2016-06-27",14582.48,15190.09,14177.41,15190.09,108200],["2016-06-28",15190.09,16101.49,14987.55,15595.15,811010],["2016-06-29",15595.15,16202.76,15595.15,16000.22,221710],["2016-06-30",16101.49,16101.49,15493.89,15595.15,250770],["2016-07-01",14987.55,15898.96,14987.55,15190.09,283090],["2016-07-04",15190.09,15595.15,15088.82,15493.89,424830],["2016-07-05",15595.15,15797.69,15493.89,15493.89,121870],["2016-07-06",15493.89,15797.69,15291.35,15696.42,227000],["2016-07-07",15898.96,16709.09,15898.96,16607.83,552850],["2016-07-08",16506.56,17215.43,16304.02,16405.29,3202840],["2016-07-11",16405.29,16607.83,15696.42,15898.96,264650],["2016-07-12",15898.96,16000.22,15392.62,15696.42,227080],["2016-07-13",15696.42,16101.49,15595.15,15595.15,212770],["2016-07-14",15696.42,15696.42,14582.48,14683.75,299500],["2016-07-15",14076.15,14683.75,13974.88,14177.41,342810],["2016-07-18",13974.88,14481.21,13873.61,14481.21,120510],["2016-07-19",14481.21,14785.02,14379.95,14379.95,122280],["2016-07-20",14177.41,14683.75,14177.41,14481.21,80700],["2016-07-21",14177.41,14379.95,13873.61,14177.41,56780],["2016-07-22",14278.68,14278.68,13772.34,13873.61,97290],["2016-07-25",13873.61,13974.88,13468.54,13569.81,115340],["2016-07-26",13367.28,13569.81,12658.4,12759.67,260900],["2016-07-27",12759.67,13468.54,12658.4,13367.28,382850],["2016-07-28",13569.81,13671.08,13164.74,13164.74,59720],["2016-07-29",13164.74,13266.01,12962.21,12962.21,280792],["2016-08-01",12962.21,12962.21,12557.14,12759.67,102860],["2016-08-02",12658.4,13063.47,12557.14,12962.21,81640],["2016-08-03",12962.21,12962.21,12658.4,12860.94,30010],["2016-08-04",12962.21,12962.21,12759.67,12759.67,43900],["2016-08-05",12658.4,12759.67,12557.14,12658.4,35850],["2016-08-08",12759.67,13266.01,12658.4,13266.01,125980],["2016-08-09",13266.01,13266.01,13063.47,13266.01,55630],["2016-08-10",13266.01,14177.41,13266.01,14177.41,136310],["2016-08-11",14177.41,14278.68,13873.61,14177.41,185170],["2016-08-12",14177.41,14177.41,13772.34,13974.88,125570],["2016-08-15",13772.34,14481.21,13772.34,14177.41,119180],["2016-08-16",14278.68,14785.02,14076.15,14683.75,216580],["2016-08-17",14683.75,15190.09,14582.48,15088.82,243150],["2016-08-18",15088.82,15088.82,14785.02,14886.28,109170],["2016-08-19",14886.28,14886.28,14379.95,14582.48,292690],["2016-08-22",14582.48,14582.48,14177.41,14177.41,182140],["2016-08-23",14177.41,14379.95,14076.15,14379.95,179120],["2016-08-24",14177.41,14379.95,13772.34,13772.34,308306],["2016-08-25",13772.34,13974.88,13468.54,13569.81,172160],["2016-08-26",13569.81,14076.15,13569.81,13873.61,87070],["2016-08-29",13974.88,13974.88,13468.54,13468.54,115960],["2016-08-30",13468.54,13772.34,13468.54,13569.81,47820],["2016-08-31",13671.08,14278.68,13569.81,14278.68,174390],["2016-09-01",14278.68,14278.68,13974.88,14076.15,77360],["2016-09-05",14177.41,14278.68,14076.15,14278.68,74250],["2016-09-06",14278.68,14886.28,14278.68,14785.02,249910],["2016-09-07",14886.28,14886.28,14481.21,14683.75,925010],["2016-09-08",14683.75,14987.55,14683.75,14886.28,110410],["2016-09-09",14886.28,14886.28,14582.48,14683.75,140070],["2016-09-12",14582.48,14683.75,13772.34,14238.17,85330],["2016-09-13",14217.92,14379.95,13934.37,14177.41,104390],["2016-09-14",14076.15,14177.41,13893.86,13893.86,107830],["2016-09-15",14055.89,14379.95,13914.12,14238.17,139176],["2016-09-16",14177.41,14238.17,13974.88,14197.67,81000],["2016-09-19",14177.41,14663.5,14177.41,14460.96,130140],["2016-09-20",14622.99,14825.52,14562.23,14582.48,145900],["2016-09-21",14582.48,14825.52,14582.48,14683.75,110210],["2016-09-22",14886.28,15372.37,14886.28,15190.09,302560],["2016-09-23",15088.82,15311.61,15068.56,15190.09,190770],["2016-09-26",15493.89,15696.42,15190.09,15514.14,248300],["2016-09-27",15514.14,15655.91,15514.14,15574.9,110040],["2016-09-28",15595.15,15595.15,15311.61,15392.62,269740],["2016-09-29",15392.62,15514.14,15291.35,15412.87,228980],["2016-09-30",15392.62,15433.13,15190.09,15190.09,135530],["2016-10-03",15190.09,15190.09,15028.06,15088.82,146340],["2016-10-04",15088.82,15473.63,15088.82,15190.09,121000],["2016-10-05",15230.59,15453.38,15230.59,15392.62,274770],["2016-10-06",15392.62,15757.18,15392.62,15493.89,280130],["2016-10-07",15554.65,15574.9,15149.58,15190.09,105230],["2016-10-10",15291.35,15291.35,14805.27,14825.52,156860],["2016-10-11",14825.52,14886.28,14197.67,14764.76,203880],["2016-10-12",14845.78,14845.78,14481.21,14785.02,61880],["2016-10-13",14785.02,14785.02,14683.75,14724.26,52330],["2016-10-14",14724.26,15088.82,14683.75,14947.04,79270],["2016-10-17",14987.55,15169.83,14987.55,15068.56,73620],["2016-10-18",15088.82,15352.11,15068.56,15190.09,127400],["2016-10-19",15352.11,15352.11,15088.82,15088.82,70170],["2016-10-20",15088.82,15129.33,14582.48,14785.02,66230],["2016-10-21",14886.28,14886.28,14481.21,14582.48,131610],["2016-10-24",14582.48,14582.48,14177.41,14177.41,102880],["2016-10-25",14177.41,14177.41,13671.08,13792.6,145680],["2016-10-26",13792.6,14076.15,13752.09,13974.88,103910],["2016-10-27",14177.41,14177.41,13873.61,13974.88,59470],["2016-10-28",14076.15,14076.15,13893.86,13934.37,37330],["2016-10-31",13974.88,13995.13,13569.81,13772.34,108550],["2016-11-01",13873.61,13873.61,13731.84,13812.85,94750],["2016-11-02",13893.86,13974.88,13772.34,13772.34,79260],["2016-11-03",13853.36,14015.39,13731.84,13995.13,125520],["2016-11-04",14076.15,14076.15,13812.85,13974.88,18820],["2016-11-07",13974.88,13995.13,13873.61,13873.61,80830],["2016-11-08",13954.63,13974.88,13772.34,13853.36,83050],["2016-11-09",13772.34,14785.02,13731.84,14785.02,496070],["2016-11-10",14481.21,14622.99,14379.95,14582.48,156620],["2016-11-11",14420.45,14420.45,14278.68,14278.68,41950],["2016-11-14",14177.41,14177.41,13873.61,13893.86,134860],["2016-11-15",13833.1,14177.41,13812.85,13893.86,66910],["2016-11-16",13853.36,14116.65,13853.36,13974.88,49900],["2016-11-17",14035.64,14076.15,13934.37,14035.64,80870],["2016-11-18",13974.88,14035.64,13873.61,13974.88,126860],["2016-11-21",13974.88,14076.15,13934.37,14015.39,89940],["2016-11-22",14157.16,14157.16,13974.88,14096.4,138720],["2016-11-23",14281.34,14301.89,14137.5,14199.14,78520],["2016-11-24",14158.05,14486.82,14158.05,14445.73,117530],["2016-11-25",14486.82,14486.82,14281.34,14384.08,39090],["2016-11-28",14384.08,14384.08,13973.11,14301.89,80540],["2016-11-29",14178.59,14199.14,13562.13,13747.07,326690],["2016-11-30",13397.74,14158.05,13397.74,14158.05,164440],["2016-12-01",14178.59,14384.08,14178.59,14178.59,219010],["2016-12-02",14178.59,14486.82,14075.85,14199.14,118650],["2016-12-05",14178.59,14240.24,14075.85,14199.14,33020],["2016-12-06",14199.14,14240.24,14137.5,14158.05,74350],["2016-12-07",14158.05,14199.14,14055.3,14158.05,65020],["2016-12-08",14178.59,14178.59,13993.66,14014.2,56270],["2016-12-09",14116.95,14240.24,14034.75,14158.05,1354030],["2016-12-12",13459.39,13973.11,13418.29,13459.39,245150],["2016-12-13",13459.39,13644.33,13397.74,13562.13,58380],["2016-12-14",13562.13,13973.11,13562.13,13952.56,93270],["2016-12-15",13952.56,14075.85,13808.72,14034.75,52140],["2016-12-16",14075.85,14075.85,13973.11,14034.75,33980],["2016-12-19",13973.11,14055.3,13870.36,13973.11,53490],["2016-12-20",14014.2,14034.75,13890.91,13973.11,179830],["2016-12-21",14034.75,14034.75,13952.56,13993.66,1294110],["2016-12-22",13932.01,13932.01,13767.62,13890.91,74070],["2016-12-23",13870.36,13890.91,13788.17,13870.36,19760],["2016-12-26",13870.36,13870.36,13747.07,13767.62,116000],["2016-12-27",13808.72,13808.72,13623.78,13767.62,40140],["2016-12-28",13767.62,13767.62,13644.33,13685.43,28420],["2016-12-29",13623.78,13705.97,13562.13,13664.88,52740],["2016-12-30",13664.88,13705.97,13623.78,13664.88,45140],["2017-01-03",13664.88,13747.07,13623.78,13705.97,144950],["2017-01-04",13664.88,13767.62,13623.78,13747.07,30070],["2017-01-05",13870.36,13870.36,13767.62,13767.62,27000],["2017-01-06",13767.62,14158.05,13767.62,14158.05,167450],["2017-01-09",14178.59,14363.53,14158.05,14363.53,90680],["2017-01-10",14342.98,14363.53,14240.24,14342.98,48550],["2017-01-11",14301.89,14363.53,14260.79,14260.79,64810],["2017-01-12",14281.34,14363.53,14260.79,14260.79,63440],["2017-01-13",14260.79,14260.79,14199.14,14199.14,35430],["2017-01-16",14281.34,14281.34,13973.11,14137.5,57800],["2017-01-17",14158.05,14178.59,14075.85,14096.4,47100],["2017-01-18",14137.5,14178.59,14116.95,14158.05,40940],["2017-01-19",14116.95,14240.24,14116.95,14158.05,80660],["2017-01-20",14158.05,14260.79,14075.85,14158.05,10420],["2017-01-23",14158.05,14158.05,14075.85,14158.05,15390],["2017-01-24",14137.5,14158.05,13808.72,14096.4,38470],["2017-01-25",14075.85,14240.24,14075.85,14178.59,35390],["2017-02-02",14178.59,14527.92,14178.59,14486.82,47710],["2017-02-03",14404.63,14507.37,14384.08,14404.63,43460],["2017-02-06",14445.73,14671.76,14404.63,14630.67,188310],["2017-02-07",14774.51,15041.64,14651.21,14918.35,343828],["2017-02-08",15000.54,15267.67,14979.99,15000.54,138730],["2017-02-09",15000.54,15185.48,14877.25,14877.25,111830],["2017-02-10",14897.8,15390.97,14877.25,15226.58,188290],["2017-02-13",15329.32,15534.81,15206.03,15514.26,168530],["2017-02-14",15617.0,15617.0,15308.77,15432.06,107530],["2017-02-15",15411.52,15514.26,15308.77,15390.97,59030],["2017-02-16",15432.06,15678.65,15247.13,15247.13,161120],["2017-02-17",15247.13,15411.52,15041.64,15411.52,145080],["2017-02-20",15452.61,16110.17,15452.61,16110.17,254450],["2017-02-21",16171.82,16418.4,15966.33,15966.33,100290],["2017-02-22",16027.98,16110.17,15699.2,15801.94,123850],["2017-02-23",15822.49,15822.49,15411.52,15575.9,125470],["2017-02-24",15514.26,15719.75,15411.52,15658.1,127600],["2017-02-27",15719.75,15966.33,15534.81,15925.23,118130],["2017-02-28",15925.23,16336.21,15411.52,15411.52,142760],["2017-03-01",15411.52,15719.75,15308.77,15514.26,96930],["2017-03-02",15514.26,15719.75,15514.26,15637.55,36160],["2017-03-03",15514.26,15884.13,15514.26,15781.39,98530],["2017-03-06",15781.39,16027.98,15678.65,15678.65,65930],["2017-03-07",15678.65,15884.13,15617.0,15719.75,66940],["2017-03-08",15719.75,15986.88,15678.65,15986.88,100020],["2017-03-09",16027.98,16315.66,15925.23,16212.91,291250],["2017-03-10",16233.46,16356.75,16027.98,16151.27,151140],["2017-03-13",16151.27,16151.27,15781.39,15925.23,46100],["2017-03-14",15966.33,16027.98,15843.04,15986.88,95460],["2017-03-15",16027.98,16027.98,15699.2,15760.84,194590],["2017-03-16",15760.84,15801.94,15575.9,15575.9,140210],["2017-03-17",15575.9,15760.84,15514.26,15658.1,89680],["2017-03-20",15801.94,15801.94,15617.0,15801.94,66420],["2017-03-21",15801.94,15801.94,15637.55,15801.94,23010],["2017-03-22",15781.39,15781.39,15329.32,15329.32,81070],["2017-03-23",15329.32,15452.61,15288.22,15308.77,112910],["2017-03-24",15308.77,15370.42,15288.22,15329.32,46910],["2017-03-27",15329.32,15329.32,15144.38,15144.38,103690],["2017-03-28",15123.83,15206.03,15041.64,15144.38,61470],["2017-03-29",15144.38,15596.45,15123.83,15534.81,55510],["2017-03-30",15617.0,15719.75,15329.32,15411.52,23220],["2017-03-31",15596.45,15596.45,15411.52,15575.9,30220],["2017-04-03",15534.81,15575.9,15206.03,15226.58,89640],["2017-04-04",15226.58,15308.77,15185.48,15226.58,63730],["2017-04-05",15349.87,15349.87,15206.03,15206.03,18620],["2017-04-07",15206.03,15308.77,15185.48,15288.22,39660],["2017-04-10",15370.42,15658.1,15308.77,15617.0,79280],["2017-04-11",15678.65,15801.94,15534.81,15801.94,73580],["2017-04-12",15822.49,16027.98,15658.1,15801.94,89170],["2017-04-13",15801.94,16007.43,15801.94,15925.23,112230],["2017-04-14",16089.62,16089.62,15514.26,15699.2,78000],["2017-04-17",15719.75,15719.75,15308.77,15370.42,42350],["2017-04-18",15370.42,15514.26,15308.77,15493.71,46470],["2017-04-19",15925.23,16562.24,15781.39,16562.24,561970],["2017-04-20",17363.64,17363.64,16849.92,16973.22,353550],["2017-04-21",16973.22,17260.9,16706.08,17260.9,598780],["2017-04-24",17158.15,18021.2,17055.41,17939.0,442480],["2017-04-25",17877.36,18062.3,17671.87,17671.87,114320],["2017-04-26",17671.87,17980.1,17671.87,17774.61,156480],["2017-04-27",17815.71,18391.07,17774.61,18288.33,515120],["2017-04-28",18165.04,18247.23,17980.1,18062.3,3889400],["2017-05-03",18062.3,18802.05,17877.36,18699.31,260800],["2017-05-04",18514.37,19110.28,18493.82,19089.73,450980],["2017-05-05",19089.73,19624.0,18904.79,19480.16,245810],["2017-05-08",19808.93,20014.42,18658.21,19521.25,344970],["2017-05-09",19295.22,19726.74,19295.22,19562.35,1180576],["2017-05-10",19562.35,19624.0,18904.79,18904.79,323930],["2017-05-11",18719.85,18843.15,18493.82,18514.37,245670],["2017-05-12",18493.82,19089.73,18452.72,18863.69,136910],["2017-05-15",18740.4,19500.7,18740.4,19192.47,116210],["2017-05-16",19130.83,19274.67,18596.56,18596.56,497160],["2017-05-17",18969.74,19177.06,18866.08,19094.13,549130],["2017-05-18",19094.13,19902.67,19052.66,19177.06,404540],["2017-05-19",19218.52,19591.7,19218.52,19405.11,261530],["2017-05-22",19570.96,19799.01,19405.11,19488.04,676520],["2017-05-23",19488.04,19570.96,19342.91,19488.04,721810],["2017-05-24",19695.36,20524.63,19591.7,20296.58,911730],["2017-05-25",20296.58,20317.31,19799.01,19881.94,789500],["2017-05-26",19881.94,20213.65,19881.94,20109.99,660330],["2017-05-29",20109.99,20172.19,19736.82,20006.33,737210],["2017-05-30",20006.33,20006.33,19073.4,19695.36,826540],["2017-05-31",19695.36,20089.26,19591.7,19757.55,824260],["2017-06-01",19964.87,19964.87,19716.09,19944.14,1099460],["2017-06-02",19964.87,19964.87,19695.36,19902.67,1016270],["2017-06-05",19861.21,19944.14,19633.16,19757.55,1071650],["2017-06-06",19840.48,20731.95,19736.82,20234.39,866400],["2017-06-07",20317.31,20628.29,20006.33,20089.26,1133030],["2017-06-08",20089.26,20628.29,19923.41,20358.78,1734861],["2017-06-09",20275.85,20483.17,20213.65,20296.58,1540651],["2017-06-12",20296.58,20296.58,19944.14,20006.33,1383901],["2017-06-13",19716.09,20006.33,19591.7,19861.21,425670],["2017-06-14",19840.48,19985.6,19757.55,19757.55,545420],["2017-06-15",19757.55,20027.07,19446.57,20006.33,837390],["2017-06-16",20068.53,20172.19,19881.94,20006.33,338080],["2017-06-19",20068.53,20068.53,19840.48,19902.67,295590],["2017-06-20",19902.67,20006.33,19757.55,20006.33,233140],["2017-06-21",19944.14,20089.26,19923.41,20047.8,311270],["2017-06-22",20317.31,20731.95,20317.31,20379.51,670070],["2017-06-23",20420.97,21727.09,20317.31,21146.59,1690190],["2017-06-26",21333.18,22162.46,21312.45,21561.23,1062730],["2017-06-27",21561.23,21561.23,21146.59,21146.59,962790],["2017-06-28",21146.59,21353.91,21042.93,21125.86,1028680],["2017-06-29",21125.86,21353.91,21105.13,21146.59,1015150],["2017-06-30",21146.59,21312.45,21105.13,21105.13,637240],["2017-07-03",21188.06,21644.16,21105.13,21457.57,487870],["2017-07-04",21457.57,21540.5,21208.79,21353.91,144730],["2017-07-05",21623.43,21664.89,21042.93,21125.86,494550],["2017-07-06",21208.79,21208.79,20317.31,20524.63,707330],["2017-07-07",20338.05,20939.27,20338.05,20524.63,545050],["2017-07-10",20524.63,20524.63,19736.82,19840.48,623510],["2017-07-11",19736.82,20006.33,19612.43,19819.75,620600],["2017-07-12",19819.75,20358.78,19757.55,20317.31,422190],["2017-07-13",20358.78,20358.78,20006.33,20172.19,161760],["2017-07-14",20172.19,20317.31,20047.8,20172.19,239370],["2017-07-17",20109.99,20213.65,19861.21,19902.67,282820],["2017-07-18",19799.01,20109.99,19799.01,19881.94,247410],["2017-07-19",19964.87,20275.85,19902.67,20068.53,185920],["2017-07-20",20109.99,20317.31,20027.07,20172.19,343750],["2017-07-21",20275.85,20275.85,19923.41,20089.26,225940],["2017-07-24",19902.67,20151.46,19902.67,20151.46,166100],["2017-07-25",20109.99,20275.85,20109.99,20192.92,243000],["2017-07-26",20317.31,21042.93,20317.31,21042.93,673840],["2017-07-27",21042.93,21457.57,20897.81,20939.27,316740],["2017-07-28",20939.27,21457.57,20939.27,21374.64,256370],["2017-07-31",21561.23,21664.89,21270.98,21540.5,278880],["2017-08-01",21685.62,22038.07,21664.89,21768.55,679940],["2017-08-02",21768.55,21810.01,21457.57,21561.23,239310],["2017-08-03",21416.11,22058.8,21416.11,21810.01,457670],["2017-08-04",21830.75,22369.78,21830.75,22286.85,382180],["2017-08-07",22390.51,22639.29,22286.85,22286.85,288030],["2017-08-08",22286.85,22369.78,21810.01,21810.01,298550],["2017-08-09",21706.35,21789.28,21146.59,21353.91,532320],["2017-08-10",21270.98,21706.35,21270.98,21581.96,227590],["2017-08-11",21706.35,21955.14,21478.3,21768.55,192270],["2017-08-14",21768.55,21975.87,21768.55,21872.21,116390],["2017-08-15",21913.67,22286.85,21872.21,22058.8,229890],["2017-08-16",22268.08,22268.08,21996.01,22037.87,137000],["2017-08-17",22079.73,22079.73,21765.8,21807.65,134060],["2017-08-18",21661.15,22079.73,21556.51,21933.23,185470],["2017-08-21",21912.3,22016.94,21765.8,21870.44,117190],["2017-08-22",21786.73,21975.08,21598.37,21703.01,143130],["2017-08-23",21765.8,21765.8,21451.87,21703.01,167250],["2017-08-24",21703.01,21954.15,21556.51,21891.37,103750],["2017-08-25",21975.08,21975.08,21682.08,21765.8,151210],["2017-08-28",21765.8,22309.94,21723.94,21975.08,241110],["2017-08-29",22268.08,22393.66,22100.66,22121.58,233400],["2017-08-30",22079.73,22707.59,22079.73,22498.3,258620],["2017-08-31",22602.94,22686.66,22393.66,22498.3,190810],["2017-09-01",22582.01,22665.73,22498.3,22602.94,198380],["2017-09-05",22602.94,22707.59,22519.23,22519.23,163660],["2017-09-06",22561.09,22602.94,22351.8,22393.66,191220],["2017-09-07",22393.66,22582.01,22393.66,22498.3,118480],["2017-09-08",22602.94,23000.59,22519.23,22937.8,263200],["2017-09-11",22937.8,23335.45,22707.59,22854.09,268500],["2017-09-12",22854.09,23000.59,22770.37,22937.8,191240],["2017-09-13",22937.8,23628.45,22937.8,23356.37,353350],["2017-09-14",23544.73,23586.59,23293.59,23335.45,186430],["2017-09-15",23335.45,23440.09,23147.09,23440.09,113030],["2017-09-18",23628.45,23754.02,23440.09,23586.59,176690],["2017-09-19",23586.59,24067.95,23586.59,23858.66,239100],["2017-09-20",23858.66,24172.59,23858.66,23921.45,167810],["2017-09-21",24109.81,24256.31,23963.3,23984.23,239060],["2017-09-22",24047.02,24172.59,23837.73,23942.38,282280],["2017-09-25",23900.52,24193.52,23900.52,24067.95,131570],["2017-09-26",24067.95,24214.45,23984.23,24026.09,170590],["2017-09-27",23942.38,24026.09,23440.09,23461.02,465370],["2017-09-28",23461.02,23649.38,23335.45,23586.59,260310],["2017-09-29",23586.59,23816.8,23481.95,23816.8,96040],["2017-10-02",23816.8,23942.38,23649.38,23670.3,124470],["2017-10-03",23649.38,24026.09,23544.73,23837.73,270430],["2017-10-04",23900.52,23942.38,23816.8,23837.73,110800],["2017-10-05",23879.59,23921.45,23356.37,23356.37,497940],["2017-10-06",23314.52,23461.02,23063.37,23126.16,444370],["2017-10-09",23230.8,23335.45,23126.16,23209.87,260550],["2017-10-10",23084.3,23754.02,23084.3,23754.02,210830],["2017-10-11",23733.09,23921.45,23440.09,23440.09,430130],["2017-10-12",23230.8,23230.8,22602.94,22791.3,994060],["2017-10-13",22791.3,22833.16,22100.66,22833.16,899500],["2017-10-16",22916.87,23209.87,22749.44,23000.59,370580],["2017-10-17",22875.02,23209.87,22875.02,23126.16,250920],["2017-10-18",23021.52,23293.59,22937.8,23293.59,381670],["2017-10-19",23293.59,23335.45,22916.87,23126.16,143460],["2017-10-20",23126.16,23314.52,22812.23,22812.23,234910],["2017-10-23",22602.94,22812.23,22247.16,22372.73,277440],["2017-10-24",22372.73,22602.94,22330.87,22414.58,123800],["2017-10-25",22414.58,22665.73,22414.58,22435.51,139000],["2017-10-26",22435.51,22519.23,22351.8,22372.73,136070],["2017-10-27",22372.73,22728.51,22372.73,22498.3,148280],["2017-10-30",22602.94,22812.23,22519.23,22623.87,190440],["2017-10-31",22602.94,22623.87,22435.51,22519.23,107730],["2017-11-01",22456.44,22707.59,22456.44,22582.01,149000],["2017-11-02",22582.01,22602.94,21347.22,21682.08,710570],["2017-11-03",21682.08,21975.08,21661.15,21975.08,146030],["2017-11-06",21975.08,22602.94,21975.08,22602.94,185770],["2017-11-07",22582.01,22602.94,22435.51,22540.16,147300],["2017-11-08",22540.16,22812.23,22540.16,22812.23,192550],["2017-11-09",23021.52,23335.45,22916.87,23105.23,298600],["2017-11-10",22937.8,23272.66,22937.8,23209.87,153350],["2017-11-13",23230.8,24821.38,23147.09,24821.38,716480],["2017-11-14",25114.38,25532.95,24486.52,25114.38,580890],["2017-11-15",25114.38,25470.17,24863.24,24988.81,306290],["2017-11-16",24988.81,25407.38,24695.81,25009.74,587280],["2017-11-17",25219.02,25302.74,24298.16,24319.09,1090260],["2017-11-20",24486.52,24800.45,24298.16,24695.81,311370],["2017-11-21",24905.09,24988.81,24591.16,24612.09,263010],["2017-11-22",24800.45,25323.67,24612.09,25323.67,743750],["2017-11-23",25532.95,25951.53,25344.6,25721.31,562760],["2017-11-24",25532.95,26056.17,25323.67,25825.95,318140],["2017-11-27",25951.53,26056.17,25449.24,25532.95,583877],["2017-11-28",25532.95,25721.31,25260.88,25407.38,555657],["2017-11-29",25449.24,25637.6,25344.6,25532.95,328487],["2017-11-30",25909.67,26244.53,25574.81,26077.1,329970],["2017-12-01",26077.1,26579.39,26077.1,26579.39,315720],["2017-12-04",26579.39,26788.67,26411.96,26579.39,280710],["2017-12-05",26579.39,26684.03,26160.81,26160.81,492040],["2017-12-06",26077.1,26370.1,25888.74,26160.81,504180],["2017-12-07",26370.1,26411.96,25658.53,25658.53,298130],["2017-12-08",25658.53,25951.53,25658.53,25846.88,269950],["2017-12-11",25846.88,26307.31,25637.6,25742.24,163830],["2017-12-12",25951.53,26160.81,24486.52,25846.88,349730],["2017-12-13",25846.88,26098.03,25428.31,25532.95,322040],["2017-12-14",25449.24,26370.1,25449.24,26370.1,233910],["2017-12-15",26391.03,27416.53,26223.6,27416.53,517860],["2017-12-18",27625.82,27939.75,27144.46,27416.53,542880],["2017-12-19",27584.99,27584.99,27290.19,27563.93,317400],["2017-12-20",27669.22,27795.56,27479.7,27690.28,244000],["2017-12-21",27795.56,28364.11,27711.33,28006.14,273660],["2017-12-22",27795.56,28006.14,27563.93,27563.93,326190],["2017-12-25",27690.28,27795.56,27479.7,27584.99,197100],["2017-12-26",27627.1,28006.14,27584.99,27732.39,159460],["2017-12-27",27795.56,28006.14,27732.39,27858.73,234490],["2017-12-28",27985.08,28448.34,27858.73,28448.34,276470],["2017-12-29",28616.8,28848.42,28511.51,28848.42,306890],["2018-01-02",29248.51,29248.51,28111.42,28132.48,798850],["2018-01-03",28132.48,28427.28,27795.56,28006.14,765160],["2018-01-04",28006.14,28427.28,27879.79,28216.71,414810],["2018-01-05",28216.71,28343.05,27921.91,28216.71,333200],["2018-01-08",28216.71,28532.57,27942.96,28343.05,250860],["2018-01-09",28490.45,28532.57,28132.48,28153.54,216780],["2018-01-10",28216.71,29059.0,28216.71,28869.48,453520],["2018-01-11",28848.42,28848.42,28553.62,28701.02,148850],["2018-01-12",28637.85,28827.37,28427.28,28743.14,281300],["2018-01-15",28743.14,29669.66,28574.68,29374.86,246360],["2018-01-16",29690.71,29796.0,29374.86,29669.66,514470],["2018-01-17",29585.43,29774.94,29059.0,29059.0,225050],["2018-01-18",28658.91,29059.0,28216.71,29059.0,367260],["2018-01-19",30933.09,30933.09,29901.29,30111.86,923650],["2018-01-22",30301.37,30743.58,30111.86,30533.0,423760],["2018-01-25",30533.0,30848.86,30533.0,30575.12,509090],["2018-01-26",30701.46,30848.86,29480.14,30217.15,344620],["2018-01-29",30217.15,30322.43,29690.71,29732.83,201200],["2018-01-30",29480.14,30848.86,29290.63,30743.58,537170],["2018-01-31",31375.29,31691.15,31059.44,31375.29,232940],["2018-02-01",31185.78,32007.01,30954.15,31375.29,200350],["2018-02-02",31375.29,32007.01,31375.29,31691.15,296350],["2018-02-05",31143.66,31775.38,30322.43,30743.58,5610770],["2018-02-06",28616.8,30533.0,28595.74,29669.66,6353530],["2018-02-07",30533.0,31164.72,30280.32,31080.49,5604590],["2018-02-08",30743.58,31691.15,30596.18,30764.63,178900],["2018-02-09",29480.14,31059.44,29269.57,31059.44,473810],["2018-02-12",31796.44,32638.73,31627.98,32638.73,311480],["2018-02-13",33649.48,33691.59,33059.87,33586.3,165670],["2018-02-21",33691.59,35165.6,33607.36,34744.45,281220],["2018-02-22",34744.45,34870.8,34239.08,34533.88,225550],["2018-02-23",34744.45,36007.89,34639.17,35944.72,219270],["2018-02-26",36218.46,36323.75,34870.8,34870.8,908950],["2018-02-27",34955.03,35376.17,34554.94,35123.48,495910],["2018-02-28",34744.45,35334.06,34723.4,35102.43,862700],["2018-03-01",34744.45,35186.66,34533.88,34533.88,905110],["2018-03-02",34302.25,34639.17,34175.91,34386.48,1072740],["2018-03-05",34302.25,35797.32,34302.25,34807.63,977370],["2018-03-06",34955.03,36218.46,34428.59,36218.46,1110770],["2018-03-07",36365.86,36850.18,35270.88,35902.6,1006440],["2018-03-08",36197.4,36639.61,35902.6,36618.55,447700],["2018-03-09",36850.18,37460.84,36534.32,36618.55,244160],["2018-03-12",36850.18,36850.18,36218.46,36365.86,361450],["2018-03-13",36302.69,36323.75,35776.26,36071.06,382720],["2018-03-14",36407.98,36744.89,36239.52,36302.69,376450],["2018-03-15",36323.75,36534.32,36007.89,36218.46,321950],["2018-03-16",36323.75,37903.04,36281.63,37903.04,747550],["2018-03-19",38324.18,38745.33,37903.04,38408.41,452320],["2018-03-20",37924.1,38934.85,37797.75,38324.18,346580],["2018-03-21",38324.18,39377.05,38113.61,38534.76,197960],["2018-03-22",38745.33,38955.9,38324.18,38745.33,171280],["2018-03-23",38113.61,38534.76,37903.04,38113.61,356960],["2018-03-26",37903.04,39019.07,37903.04,39019.07,304070],["2018-03-27",39377.05,40408.85,39377.05,39692.91,365690],["2018-03-28",39798.19,41482.77,39798.19,41482.77,362340],["2018-03-29",41482.77,42093.43,41082.68,41693.34,295660],["2018-03-30",41693.34,43588.5,41482.77,43377.92,1318340],["2018-04-02",43799.07,43820.13,42325.06,43041.01,463110],["2018-04-03",42661.98,42956.78,42409.29,42640.92,459720],["2018-04-04",42746.21,42746.21,41419.6,42409.29,905100],["2018-04-05",42325.06,42956.78,42156.6,42219.78,214640],["2018-04-06",41903.92,42219.78,40851.05,40851.05,704090],["2018-04-09",40429.91,40640.48,38850.62,38955.9,758510],["2018-04-10",38766.39,40640.48,38008.33,40640.48,392000],["2018-04-11",40640.48,41482.77,39377.05,39377.05,606990],["2018-04-12",39271.76,39798.19,38745.33,39229.65,246730],["2018-04-13",39798.19,40071.94,39124.36,39166.47,209370],["2018-04-16",39166.47,39798.19,38871.67,38892.73,176360],["2018-04-17",38766.39,39313.88,38008.33,38218.9,245100],["2018-04-18",38324.18,38745.33,36429.03,36850.18,584820],["2018-04-19",36218.46,36808.06,34323.31,34744.45,778630],["2018-04-20",34744.45,36302.69,34744.45,36302.69,259900],["2018-04-23",36850.18,37481.9,36218.46,36639.61,348310],["2018-04-24",36007.89,36639.61,35376.17,36639.61,217450],["2018-04-26",36007.89,36197.4,35165.6,35165.6,335900],["2018-04-27",34849.74,36850.18,34533.88,36007.89,274310],["2018-05-02",36429.03,36955.46,35586.74,36007.89,264010],["2018-05-03",35797.32,36218.46,35123.48,35797.32,217860],["2018-05-04",35797.32,36407.98,35797.32,36007.89,227490],["2018-05-07",36639.61,38513.7,36429.03,38513.7,480240],["2018-05-08",38555.81,39587.62,38555.81,38555.81,480500],["2018-05-09",38555.81,38766.39,38008.33,38429.47,238370],["2018-05-10",38429.47,38745.33,37271.32,37271.32,371420],["2018-05-11",37166.04,38534.76,36702.78,38534.76,492930],["2018-05-14",38955.9,39334.93,38429.47,39166.47,961360],["2018-05-15",39061.19,39292.82,38766.39,38955.9,277460],["2018-05-16",38555.81,38955.9,38071.5,38324.18,357040],["2018-05-17",38534.76,38534.76,37797.75,38113.61,173660],["2018-05-18",38218.9,38324.18,37018.64,38113.61,399350],["2018-05-21",38618.99,38745.33,37903.04,37903.04,166940],["2018-05-22",37903.04,37903.04,36639.61,37250.27,471620],["2018-05-23",37250.27,37692.47,36660.66,37692.47,170120],["2018-05-24",37692.47,37903.04,37060.75,37692.47,102670],["2018-05-25",37481.9,37481.9,36639.61,36639.61,217470],["2018-05-28",36218.46,36429.03,34091.68,34091.68,697030],["2018-05-29",34091.68,35586.74,32217.58,34744.45,634890],["2018-05-30",34744.45,34849.74,33902.16,34112.74,138810],["2018-05-31",34112.74,35165.6,33586.3,35165.6,302580],["2018-06-01",34744.45,36429.03,34744.45,35944.72,260990],["2018-06-04",36007.89,36429.03,35818.37,36429.03,218140],["2018-06-05",36639.61,37692.47,36429.03,37692.47,279280],["2018-06-06",37903.04,38934.85,37271.32,38934.85,408910],["2018-06-07",38955.9,39166.47,38008.33,38534.76,478220],["2018-06-08",38324.18,38955.9,38113.61,38682.16,579630],["2018-06-11",38387.36,38934.85,37903.04,38324.18,312980],["2018-06-12",37945.15,37966.21,36639.61,37481.9,512380],["2018-06-13",36239.52,37271.32,35902.6,36744.89,898670],["2018-06-14",37903.04,38850.62,37587.18,37587.18,881750],["2018-06-15",37587.18,38534.76,37208.15,37587.18,303200],["2018-06-18",37587.18,37618.77,35692.03,35692.03,494340],["2018-06-19",34428.59,34744.45,33196.75,33481.02,1009980],["2018-06-20",34428.59,34428.59,33165.16,33796.88,535250],["2018-06-21",33796.88,33796.88,32154.41,32533.44,374200],["2018-06-22",31901.73,33165.16,30890.98,33165.16,700220],["2018-06-25",33449.43,33923.22,32691.37,32691.37,638070],["2018-06-26",32091.24,32280.76,31206.84,32280.76,643090],["2018-06-27",31933.31,32501.86,30638.29,30638.29,774680],["2018-06-28",30638.29,30922.56,28522.04,28522.04,931230],["2018-06-29",28111.42,28743.14,27069.09,27479.7,647150],["2018-07-02",26690.06,27005.92,25584.55,25584.55,928950],["2018-07-03",25268.69,25900.41,24005.26,24005.26,895020],["2018-07-04",24005.26,25679.31,23689.4,25679.31,493240],["2018-07-05",26468.96,26784.81,24636.98,25679.31,523390],["2018-07-06",25426.62,27321.77,24984.42,27321.77,469910],["2018-07-09",27163.85,27479.7,26058.34,26058.34,398130],["2018-07-10",26058.34,27163.85,25900.41,27005.92,319020],["2018-07-11",26058.34,26500.54,25395.04,26058.34,476990],["2018-07-12",25679.31,26532.13,25584.55,25963.58,114410],["2018-07-13",26216.27,27132.26,26216.27,26847.99,217450],["2018-07-16",27163.85,28585.21,27163.85,28522.04,574830],["2018-07-17",28522.04,29848.64,28143.01,29659.13,670960],["2018-07-18",29595.96,30638.29,29216.93,30322.43,812290],["2018-07-19",30575.12,30575.12,29690.71,29690.71,657620],["2018-07-20",29059.0,30038.16,29059.0,30038.16,937410],["2018-07-23",30290.85,31048.91,30006.57,30322.43,500260],["2018-07-24",30322.43,30322.43,29090.58,29406.44,425690],["2018-07-25",29438.03,30132.92,29059.0,29059.0,893040],["2018-07-26",29059.0,29343.27,28269.35,28427.28,548680],["2018-07-27",28743.14,29532.79,28585.21,29532.79,368690],["2018-07-30",30164.5,30606.7,29722.3,30606.7,1458710],["2018-07-31",30606.7,30606.7,30101.33,30480.36,412600],["2018-08-01",30322.43,30385.6,29564.37,29690.71,642990],["2018-08-02",29532.79,30164.5,29532.79,30164.5,285850],["2018-08-03",30638.29,30638.29,30069.75,30164.5,243290],["2018-08-06",30164.5,30164.5,29469.61,29532.79,199980],["2018-08-07",29374.86,29532.79,29059.0,29090.58,203370],["2018-08-08",29697.3,29825.03,29377.98,29537.64,210480],["2018-08-09",29697.3,30719.15,29665.37,30655.28,621900],["2018-08-10",30591.41,31166.2,30495.62,30655.28,440650],["2018-08-13",30655.28,31134.27,30240.16,31134.27,595460],["2018-08-14",31453.59,32571.23,31166.2,32571.23,1080220],["2018-08-15",32571.23,32954.43,31453.59,31613.26,598050],["2018-08-16",31134.27,32251.91,30974.61,32251.91,486970],["2018-08-17",32411.57,32698.97,31613.26,31613.26,438540],["2018-08-20",31613.26,32315.77,31517.46,31900.65,396840],["2018-08-21",32219.98,33529.21,31804.85,33529.21,803520],["2018-08-22",33529.21,33593.08,32826.7,33177.95,633200],["2018-08-23",32890.56,33177.95,32635.1,33146.02,455700],["2018-08-24",32890.56,33433.41,32794.76,33177.95,393740],["2018-08-27",33465.35,33593.08,32794.76,32890.56,500450],["2018-08-28",33177.95,33209.89,32826.7,32890.56,381080],["2018-08-29",32890.56,33401.48,32858.63,33241.82,526510],["2018-08-30",33241.82,34008.2,32922.49,33848.54,555710],["2018-08-31",33816.61,33848.54,32922.49,32922.49,725630],["2018-09-04",32730.9,33018.29,31932.58,31932.58,879050],["2018-09-05",31868.72,31868.72,30974.61,31134.27,708970],["2018-09-06",31134.27,31549.39,30655.28,30655.28,550090],["2018-09-07",30655.28,31421.66,30655.28,31357.8,444570],["2018-09-10",31357.8,31613.26,31198.13,31357.8,225430],["2018-09-11",31293.93,31900.65,30974.61,31836.79,369850],["2018-09-12",31932.58,32603.17,31932.58,32092.25,495280],["2018-09-13",32092.25,32762.83,32092.25,32411.57,428650],["2018-09-14",32411.57,32667.03,32251.91,32539.3,318500],["2018-09-17",32251.91,32539.3,31740.99,31900.65,665280],["2018-09-18",31421.66,31804.85,31421.66,31613.26,642400],["2018-09-19",32251.91,32251.91,31517.46,31740.99,367070],["2018-09-20",31932.58,31996.45,31549.39,31740.99,411870],["2018-09-21",31740.99,32443.5,31740.99,32443.5,684370],["2018-09-24",32858.63,32986.36,32571.23,32698.97,448020],["2018-09-25",32571.23,33273.75,32283.84,33050.22,663540],["2018-09-26",32922.49,33177.95,32730.9,32730.9,400590],["2018-09-27",32730.9,32986.36,32539.3,32826.7,277900],["2018-09-28",32826.7,33912.4,32826.7,33688.88,1264710],["2018-10-01",33688.88,34327.53,33209.89,33561.14,603020],["2018-10-02",33529.21,33880.47,33401.48,33401.48,477400],["2018-10-03",33656.94,34455.26,33433.41,34423.32,837480],["2018-10-04",34487.19,35030.04,34455.26,34487.19,554870],["2018-10-05",34487.19,34806.52,34008.2,34072.07,1090060],["2018-10-08",33848.54,34423.32,33720.81,34072.07,456800],["2018-10-09",34295.59,34966.18,34167.86,34678.79,729550],["2018-10-10",34806.52,35030.04,34710.72,35030.04,468510],["2018-10-11",33688.88,34008.2,32635.1,32635.1,2522285],["2018-10-12",31836.79,33784.67,31836.79,33784.67,877550],["2018-10-15",33784.67,33784.67,32571.23,32730.9,729640],["2018-10-16",32730.9,33177.95,32603.17,33082.16,397230],["2018-10-17",33784.67,33784.67,33209.89,33209.89,406450],["2018-10-18",33082.16,33625.01,32890.56,33209.89,344180],["2018-10-19",32571.23,33369.55,32411.57,33273.75,490740],["2018-10-22",33497.28,33720.81,32411.57,32411.57,468070],["2018-10-23",32156.11,32379.64,31230.07,31613.26,720520],["2018-10-24",31836.79,32092.25,30655.28,30655.28,615030],["2018-10-25",29058.65,30655.28,28898.99,30304.02,732890],["2018-10-26",30942.67,30942.67,29569.57,29569.57,483170],["2018-10-29",29377.98,29633.44,28771.26,28771.26,347860],["2018-10-30",28771.26,29537.64,28771.26,29250.25,465990],["2018-10-31",30335.95,30974.61,29856.97,30974.61,395130],["2018-11-01",30846.88,31166.2,30335.95,30335.95,405070],["2018-11-02",30655.28,31549.39,30495.62,31453.59,490040],["2018-11-05",31134.27,31453.59,30687.21,31453.59,279570],["2018-11-06",31868.72,31868.72,30910.74,30974.61,281810],["2018-11-07",31134.27,31134.27,30495.62,30719.15,306160],["2018-11-08",31293.93,31293.93,30814.94,30878.81,174860],["2018-11-09",30655.28,30878.81,30016.63,30016.63,388720],["2018-11-12",29761.17,30335.95,29633.44,30335.95,151340],["2018-11-13",29856.97,30144.36,29729.23,29856.97,218020],["2018-11-14",29856.97,30048.56,29441.84,29856.97,516870],["2018-11-15",29729.23,30016.63,29346.04,29377.98,210550],["2018-11-16",29697.3,30080.49,29505.71,29697.3,245030],["2018-11-19",29952.76,30304.02,29856.97,30304.02,298320],["2018-11-20",30304.02,30719.15,30144.36,30527.55,623060],["2018-11-21",30304.02,30623.35,30048.56,30495.62,360260],["2018-11-22",30591.41,30878.81,30559.48,30783.01,316850],["2018-11-23",30814.94,30878.81,30367.89,30367.89,186930],["2018-11-26",30304.02,30655.28,30208.22,30655.28,251780],["2018-11-27",30814.94,31038.47,30112.43,30176.29,400960],["2018-11-28",30016.63,30495.62,30016.63,30495.62,243550],["2018-11-29",30495.62,30591.41,29058.65,29154.45,645610],["2018-11-30",29154.45,29793.1,29154.45,29409.91,279650],["2018-12-03",30144.36,30335.95,29888.9,30304.02,230370],["2018-12-04",30335.95,30431.75,30176.29,30335.95,276230],["2018-12-05",30176.29,30559.48,29920.83,30463.68,287080],["2018-12-06",30463.68,30751.08,30176.29,30655.28,256150],["2018-12-07",30495.62,31453.59,30495.62,31293.93,533170],["2018-12-10",30974.61,31293.93,30910.74,30910.74,206070],["2018-12-11",30910.74,31070.4,30814.94,30974.61,211990],["2018-12-12",30974.61,31325.86,30942.67,31293.93,216070],["2018-12-13",31453.59,31772.92,31421.66,31581.32,305910],["2018-12-14",31645.19,31868.72,31262.0,31325.86,316090],["2018-12-17",31166.2,31772.92,30783.01,31772.92,426310],["2018-12-18",30655.28,31134.27,30176.29,30591.41,3393170],["2018-12-19",30495.62,30591.41,30080.49,30080.49,216260],["2018-12-20",30080.49,30495.62,29984.7,30048.56,244990],["2018-12-21",29856.97,30399.82,29856.97,30335.95,580630],["2018-12-24",30335.95,30687.21,30335.95,30399.82,114300],["2018-12-25",29825.03,30144.36,29697.3,29920.83,307360],["2018-12-26",29920.83,30176.29,29825.03,29856.97,173060],["2018-12-27",30495.62,30495.62,30176.29,30272.09,146070],["2018-12-28",30497.52,30497.52,30014.45,30014.45,206530],["2019-01-02",30014.45,30207.68,29628.0,29628.0,142060],["2019-01-03",29628.0,29853.43,28597.46,28661.87,398110],["2019-01-04",28178.81,28983.91,27824.56,28983.91,242880],["2019-01-07",29466.98,29628.0,29177.14,29434.78,214970],["2019-01-08",29305.96,29434.78,28983.91,29305.96,132390],["2019-01-09",29531.39,29531.39,29144.94,29466.98,166090],["2019-01-10",29531.39,29853.43,29338.16,29724.61,153450],["2019-01-11",29789.02,29821.23,29595.8,29789.02,237830],["2019-01-14",29756.82,29789.02,29466.98,29595.8,151770],["2019-01-15",29338.16,29628.0,29338.16,29595.8,94060],["2019-01-16",29756.82,29756.82,29434.78,29531.39,92390],["2019-01-17",29370.37,29499.18,28983.91,28983.91,278850],["2019-01-18",29144.94,29144.94,28726.28,28726.28,126480],["2019-01-21",28790.69,29595.8,28790.69,29531.39,162760],["2019-01-22",29531.39,29563.59,29177.14,29177.14,160140],["2019-01-23",29080.53,29305.96,29080.53,29144.94,76830],["2019-01-24",29144.94,29370.37,29144.94,29209.35,70270],["2019-01-25",29209.35,29756.82,29209.35,29628.0,205020],["2019-01-28",29950.05,30400.91,29789.02,30336.5,337020],["2019-01-29",30465.31,30465.31,30111.07,30272.09,92370],["2019-01-30",30272.09,30336.5,30143.27,30207.68,133150],["2019-01-31",30272.09,30755.15,30272.09,30594.13,326950],["2019-02-01",30755.15,30755.15,30272.09,30465.31,223210],["2019-02-11",30883.97,31399.24,30787.36,31399.24,344550],["2019-02-12",31399.24,31399.24,30916.18,31173.81,306350],["2019-02-13",31173.81,31721.28,30948.38,31431.45,379710],["2019-02-14",31463.65,31689.08,31270.42,31302.63,398610],["2019-02-15",31334.83,31334.83,31141.61,31141.61,280730],["2019-02-18",31334.83,31334.83,30916.18,31334.83,268310],["2019-02-19",31334.83,32172.15,31334.83,31528.06,698600],["2019-02-20",31624.67,31914.51,31528.06,31850.1,338710],["2019-02-21",31978.92,32043.33,31624.67,31882.31,290870],["2019-02-22",31592.47,32107.74,31592.47,31914.51,333910],["2019-02-25",32043.33,32687.42,32043.33,32204.35,397930],["2019-02-26",32365.37,32365.37,31463.65,31624.67,359880],["2019-02-27",31656.88,32011.12,31495.85,31753.49,260850],["2019-02-28",31721.28,31721.28,31044.99,31044.99,474790],["2019-03-01",31044.99,31721.28,31044.99,31721.28,235110],["2019-03-04",31817.9,32590.8,31817.9,32494.19,629820],["2019-03-05",32461.98,32590.8,32043.33,32236.55,322490],["2019-03-06",32011.12,32494.19,32011.12,32172.15,198530],["2019-03-07",32172.15,32365.37,32043.33,32139.94,224060],["2019-03-08",31882.31,32043.33,31753.49,31817.9,293560],["2019-03-11",31882.31,32043.33,31753.49,32043.33,177090],["2019-03-12",32365.37,32590.8,32075.53,32172.15,314170],["2019-03-13",32172.15,32848.44,32172.15,32848.44,576240],["2019-03-14",33009.46,33556.93,32912.85,33556.93,414880],["2019-03-15",33556.93,33782.36,33202.68,33492.52,318000],["2019-03-18",33492.52,33556.93,33202.68,33492.52,206710],["2019-03-19",33814.57,33814.57,32848.44,32945.05,274850],["2019-03-20",32945.05,33170.48,32526.39,32687.42,250190],["2019-03-21",32687.42,33041.66,32365.37,32365.37,281010],["2019-03-22",32365.37,33009.46,31946.72,32912.85,470560],["2019-03-25",32204.35,32526.39,31882.31,32107.74,263520],["2019-03-26",32107.74,32494.19,31914.51,32107.74,152410],["2019-03-27",32139.94,32365.37,32043.33,32172.15,128380],["2019-03-28",31914.51,32172.15,31914.51,32075.53,94860],["2019-03-29",32075.53,32268.76,31850.1,32043.33,172610],["2019-04-01",32043.33,32365.37,31946.72,32300.96,198660],["2019-04-02",32494.19,32494.19,31946.72,32107.74,114830],["2019-04-03",32204.35,32204.35,31850.1,31882.31,161530],["2019-04-04",31978.92,32526.39,31721.28,32526.39,508480],["2019-04-05",32816.23,32816.23,32365.37,32365.37,253480],["2019-04-08",32526.39,32655.21,32268.76,32623.01,228910],["2019-04-09",32816.23,33395.91,32719.62,32719.62,630570],["2019-04-10",32526.39,32655.21,32139.94,32172.15,255050],["2019-04-11",32494.19,32494.19,32172.15,32268.76,51790],["2019-04-12",32011.12,32204.35,32011.12,32075.53,110800],["2019-04-16",31946.72,32011.12,31721.28,31785.69,261580],["2019-04-17",31817.9,32268.76,31785.69,31946.72,244000],["2019-04-18",31946.72,31946.72,31334.83,31334.83,195450],["2019-04-19",31334.83,31721.28,31334.83,31463.65,142320],["2019-04-22",31560.26,31721.28,31270.42,31721.28,380410],["2019-04-23",31721.28,32204.35,31721.28,32139.94,317750],["2019-04-24",32268.76,32268.76,32075.53,32204.35,124360],["2019-04-25",32139.94,32204.35,31914.51,31978.92,70420],["2019-04-26",31978.92,32268.76,31882.31,32236.55,194500],["2019-05-02",32300.96,33170.48,32268.76,33170.48,610080],["2019-05-03",33170.48,33556.93,33041.66,33073.87,369240],["2019-05-06",32623.01,32848.44,32204.35,32816.23,432670],["2019-05-07",32848.44,32880.64,32494.19,32719.62,169030],["2019-05-08",32268.76,32719.62,32268.76,32526.39,200610],["2019-05-09",32397.58,32623.01,32043.33,32139.94,655930],["2019-05-10",32365.37,32526.39,32075.53,32365.37,183020],["2019-05-13",32365.37,32461.98,32300.96,32461.98,159350],["2019-05-14",32494.19,32687.42,32365.37,32494.19,359390],["2019-05-15",32526.39,33106.07,32494.19,33009.46,1053400],["2019-05-16",33202.68,33363.71,33138.28,33138.28,361760],["2019-05-17",33170.48,33170.48,32945.05,33009.46,245590],["2019-05-20",33138.28,34780.7,32945.05,34780.7,1263740],["2019-05-21",34780.7,34812.9,34136.61,34265.43,950470],["2019-05-22",34265.43,35102.74,34265.43,34587.47,635850],["2019-05-23",34619.68,35263.76,34233.22,35263.76,670520],["2019-05-24",34973.92,35521.4,34619.68,34619.68,586190],["2019-05-27",34297.63,34748.49,34136.61,34136.61,2952500],["2019-05-28",34297.63,35070.54,34297.63,34877.31,429790],["2019-05-29",34973.92,34973.92,34136.61,34362.04,1241420],["2019-05-30",34362.04,34619.68,34201.02,34201.02,329610],["2019-05-31",34136.61,34201.02,33202.68,33202.68,787930],["2019-06-03",33041.66,33170.48,32365.37,32461.98,1102080],["2019-06-04",32461.98,32945.05,32461.98,32494.19,486050],["2019-06-05",33277.83,33664.28,33063.13,33063.13,500760],["2019-06-06",33363.71,33363.71,32719.62,33063.13,302820],["2019-06-07",33234.89,33836.04,33106.07,33836.04,347690],["2019-06-10",34093.67,34179.55,33750.16,33836.04,350190],["2019-06-11",33836.04,34050.73,33621.34,33878.98,432400],["2019-06-12",33492.52,33707.22,32934.32,32934.32,847940],["2019-06-13",32719.62,32762.56,32075.53,32075.53,529700],["2019-06-14",32075.53,32461.98,31817.9,31860.84,303500],["2019-06-17",31860.84,31989.65,31002.05,31002.05,776780],["2019-06-18",31002.05,31345.57,30486.78,30701.48,461990],["2019-06-19",30916.18,31130.87,30744.42,30830.3,258360],["2019-06-20",30916.18,31817.9,30916.18,31646.14,594660],["2019-06-21",31860.84,32204.35,31732.02,31860.84,334200],["2019-06-24",31774.96,31989.65,31603.2,31603.2,259110],["2019-06-25",31646.14,31689.08,31173.81,31216.75,357000],["2019-06-26",31130.87,31431.45,31130.87,31259.69,243340],["2019-06-27",31302.63,31431.45,30916.18,30916.18,264660],["2019-06-28",30916.18,31345.57,30830.3,31345.57,385570],["2019-07-01",31431.45,31946.72,31388.51,31903.78,412650],["2019-07-02",31903.78,32161.41,31774.96,32118.47,416150],["2019-07-03",32118.47,32118.47,31646.14,31646.14,275670],["2019-07-04",31774.96,32118.47,31732.02,31989.65,340040],["2019-07-05",32161.41,32204.35,31860.84,31989.65,270730],["2019-07-08",31989.65,31989.65,31474.38,31646.14,326330],["2019-07-09",31560.26,31774.96,31560.26,31603.2,176430],["2019-07-10",31603.2,31774.96,31345.57,31345.57,497130],["2019-07-11",31431.45,31603.2,31345.57,31345.57,316780],["2019-07-12",31345.57,31774.96,31302.63,31603.2,960600],["2019-07-15",31603.2,32032.59,31603.2,31946.72,477536],["2019-07-16",32075.53,32504.92,32075.53,32075.53,508210],["2019-07-17",32032.59,32161.41,31860.84,31860.84,301370],["2019-07-18",31774.96,31774.96,31431.45,31474.38,518320],["2019-07-19",31517.32,32118.47,31345.57,31774.96,443090],["2019-07-22",31560.26,33063.13,31474.38,33063.13,1246490],["2019-07-23",33063.13,33757.37,33019.74,33627.2,653120],["2019-07-24",33497.03,33670.59,33193.3,33280.08,571240],["2019-07-25",33280.08,34104.49,33019.74,33930.93,831900],["2019-07-26",33844.15,34017.71,33627.2,33930.93,460430],["2019-07-29",33930.93,33930.93,33236.69,33757.37,403760],["2019-07-30",33713.98,33757.37,33106.52,33106.52,505650],["2019-07-31",33106.52,33410.25,33063.13,33323.47,340292],["2019-08-01",33193.3,34191.27,32976.35,33930.93,707670],["2019-08-02",33627.2,34885.51,33497.03,34885.51,1206300],["2019-08-05",34928.9,35362.8,34711.95,35015.68,890440],["2019-08-06",34495.0,36621.11,34495.0,36360.77,1533680],["2019-08-07",36360.77,37575.69,36230.6,37575.69,2213610],["2019-08-08",37922.81,38052.98,36794.67,36794.67,1177160],["2019-08-09",36751.28,37271.96,36360.77,36534.33,855050],["2019-08-12",36621.11,37445.52,36621.11,37185.18,875920],["2019-08-13",37402.13,38139.76,37271.96,37749.25,1012910],["2019-08-14",37532.3,37705.86,36794.67,37185.18,1048650],["2019-08-15",36924.84,37922.81,36838.06,37575.69,883210],["2019-08-16",37879.42,38747.21,37315.35,37315.35,1448350],["2019-08-19",37358.74,37705.86,36447.55,36838.06,1030960],["2019-08-20",36881.45,37271.96,36404.16,37228.57,1156390],["2019-08-21",37488.91,37836.03,37098.4,37141.79,901880],["2019-08-22",37141.79,37141.79,36230.6,36230.6,1256420],["2019-08-23",36143.82,36273.99,35753.31,35926.87,974700],["2019-08-26",36794.67,37185.18,36230.6,36360.77,961910],["2019-08-27",36360.77,36794.67,35926.87,36100.43,651280],["2019-08-28",36187.21,36187.21,35319.41,35319.41,888182],["2019-08-29",35145.85,35753.31,34928.9,35536.36,554070],["2019-08-30",35579.75,35840.09,35362.8,35666.53,345760],["2019-09-03",35666.53,36143.82,35623.14,35753.31,358910],["2019-09-04",35753.31,35883.48,35362.8,35796.7,485720],["2019-09-05",35796.7,36013.65,35276.02,35319.41,333990],["2019-09-06",35406.19,35406.19,34928.9,35145.85,551650],["2019-09-09",35145.85,35145.85,34538.39,34885.51,752600],["2019-09-10",34798.73,34798.73,33887.54,33887.54,753240],["2019-09-11",33974.32,34668.56,33844.15,34668.56,404310],["2019-09-12",34928.9,34972.29,34495.0,34885.51,416530],["2019-09-13",34928.9,35926.87,34711.95,35579.75,917470],["2019-09-16",35883.48,36013.65,35623.14,35709.92,420960],["2019-09-17",35796.7,35796.7,35406.19,35579.75,1001940],["2019-09-18",35666.53,36230.6,35536.36,35753.31,614270],["2019-09-19",35623.14,35970.26,35449.58,35883.48,402590],["2019-09-20",35883.48,36664.5,35883.48,36360.77,1921660],["2019-09-23",36534.33,36794.67,36013.65,36230.6,451800],["2019-09-24",36230.6,36230.6,35970.26,36013.65,339860],["2019-09-25",35666.53,35883.48,35406.19,35623.14,874570],["2019-09-26",35579.75,35666.53,34711.95,35015.68,1067510],["2019-09-27",35015.68,35449.58,35015.68,35189.24,1296830],["2019-09-30",35189.24,35319.41,34711.95,34885.51,437850],["2019-10-01",34885.51,34885.51,34495.0,34495.0,749640],["2019-10-02",34495.0,35276.02,34495.0,34972.29,459560],["2019-10-03",34972.29,35319.41,34625.17,35102.46,351600],["2019-10-04",35059.07,35189.24,34842.12,34842.12,303690],["2019-10-07",34842.12,34842.12,34278.05,34278.05,401070],["2019-10-08",34278.05,34625.17,34278.05,34581.78,250400],["2019-10-09",34668.56,34668.56,34321.44,34321.44,256400],["2019-10-10",34321.44,34538.39,34321.44,34321.44,264760],["2019-10-11",34321.44,34885.51,34321.44,34711.95,202830],["2019-10-14",34798.73,35102.46,34495.0,34711.95,203660],["2019-10-15",34711.95,34885.51,34581.78,34711.95,993660],["2019-10-16",34711.95,35536.36,34538.39,35536.36,1231520],["2019-10-17",35709.92,36057.04,35623.14,35883.48,997760],["2019-10-18",36230.6,36230.6,35623.14,35753.31,458730],["2019-10-21",35753.31,35753.31,35145.85,35579.75,842250],["2019-10-22",35579.75,36100.43,35276.02,36013.65,756840],["2019-10-23",36230.6,36317.38,35883.48,35926.87,229770],["2019-10-24",36100.43,36360.77,35926.87,36317.38,654270],["2019-10-25",36360.77,36577.72,36013.65,36100.43,598730],["2019-10-28",36057.04,36534.33,36057.04,36230.6,472046],["2019-10-29",36230.6,36360.77,35840.09,35840.09,415020],["2019-10-30",35796.7,36100.43,35666.53,36013.65,339360],["2019-10-31",36013.65,36577.72,35796.7,36143.82,430070],["2019-11-01",36143.82,36404.16,36013.65,36143.82,1016040],["2019-11-04",36317.38,37185.18,36187.21,37141.79,1385820],["2019-11-05",37315.35,37315.35,36838.06,36968.23,935430],["2019-11-06",36838.06,37098.4,36751.28,36881.45,303670],["2019-11-07",36881.45,37098.4,36751.28,36968.23,446870],["2019-11-08",37011.62,37445.52,36838.06,37185.18,658550],["2019-11-11",37271.96,37271.96,36707.89,36751.28,432540],["2019-11-12",36621.11,37011.62,36534.33,37011.62,453130],["2019-11-13",37055.01,37315.35,36924.84,37315.35,781130],["2019-11-14",37402.13,37705.86,36621.11,36881.45,745710],["2019-11-15",36794.67,37185.18,36794.67,37011.62,406810],["2019-11-18",36881.45,37141.79,36621.11,36621.11,543760],["2019-11-19",36751.28,36751.28,36057.04,36664.5,642680],["2019-11-20",36751.28,36751.28,36187.21,36187.21,508170],["2019-11-21",36013.65,36447.55,35796.7,35796.7,697900],["2019-11-22",36100.43,36230.6,35145.85,35406.19,603630],["2019-11-25",35406.19,35970.26,35319.41,35970.26,312850],["2019-11-26",36143.82,36230.6,35970.26,36143.82,235110],["2019-11-27",36143.82,36230.6,35709.92,35709.92,202300],["2019-11-28",35709.92,35840.09,35145.85,35189.24,464090],["2019-11-29",35189.24,35362.8,34711.95,35232.63,263740],["2019-12-02",35492.97,35492.97,34711.95,34711.95,389850],["2019-12-03",34278.05,35145.85,34061.1,35145.85,1481426],["2019-12-04",34972.29,35753.31,34972.29,35753.31,283730],["2019-12-05",35666.53,35796.7,35536.36,35579.75,337270],["2019-12-06",35579.75,35709.92,35406.19,35666.53,168870],["2019-12-09",35666.53,35883.48,35492.97,35666.53,229770],["2019-12-10",35666.53,36057.04,35536.36,35926.87,349410],["2019-12-11",36013.65,36621.11,35840.09,36490.94,932158],["2019-12-12",36490.94,36664.5,36360.77,36447.55,220780],["2019-12-13",36447.55,36534.33,35970.26,36230.6,349100],["2019-12-16",36143.82,36317.38,35796.7,36273.99,304590],["2019-12-17",36360.77,36360.77,35579.75,35666.53,378200],["2019-12-18",35579.75,35883.48,35059.07,35102.46,337680],["2019-12-19",35145.85,35492.97,35102.46,35362.8,257790],["2019-12-20",35536.36,35926.87,35406.19,35926.87,201140],["2019-12-23",35883.48,36838.06,35883.48,36751.28,1001500],["2019-12-24",36881.45,36881.45,36490.94,36664.5,407580],["2019-12-25",36751.28,37228.57,36577.72,37098.4,722330],["2019-12-26",37098.4,37619.08,36881.45,37141.79,1160250],["2019-12-27",37141.79,37532.3,36881.45,37532.3,674570],["2019-12-30",37749.25,38139.76,37532.3,37532.3,741960],["2019-12-31",37445.52,37705.86,37141.79,37315.35,374050],["2020-01-02",37532.3,38009.59,37315.35,37922.81,651790],["2020-01-03",38139.76,38269.93,37358.74,37662.47,659870],["2020-01-06",37619.08,38096.37,37228.57,37228.57,768370],["2020-01-07",37315.35,37749.25,36881.45,37705.86,905173],["2020-01-08",37749.25,37792.64,36490.94,36924.84,1088880],["2020-01-09",37358.74,37792.64,37141.79,37402.13,1442930],["2020-01-10",37532.3,38486.87,37532.3,38400.09,1665860],["2020-01-13",38356.7,38790.6,38226.54,38617.04,891363],["2020-01-14",38573.65,38617.04,38356.7,38573.65,485560],["2020-01-15",38443.48,39311.28,38400.09,39050.94,1175740],["2020-01-16",39181.11,39311.28,38877.38,39007.55,629290],["2020-01-17",39050.94,39441.45,38920.77,39354.67,738240],["2020-01-20",39484.84,40092.3,39484.84,39918.74,818960],["2020-01-21",40092.3,40135.69,39484.84,39484.84,722420],["2020-01-22",39484.84,39875.35,39224.5,39615.01,796390],["2020-01-30",39311.28,39398.06,36968.23,38052.98,1298290],["2020-01-31",37749.25,38313.31,36447.55,36577.72,2337700],["2020-02-03",34711.95,36447.55,34538.39,35926.87,1453110],["2020-02-04",36013.65,36621.11,35796.7,36447.55,812530],["2020-02-05",36577.72,36838.06,35840.09,35883.48,648860],["2020-02-06",35883.48,36447.55,35840.09,36404.16,886840],["2020-02-07",36447.55,36447.55,35709.92,35840.09,953340],["2020-02-10",35579.75,35753.31,35145.85,35362.8,590920],["2020-02-11",35579.75,35666.53,35362.8,35362.8,405250],["2020-02-12",35666.53,36404.16,35449.58,35796.7,622610],["2020-02-13",35796.7,36013.65,35536.36,35796.7,384700],["2020-02-14",35796.7,35926.87,35666.53,35883.48,297190],["2020-02-17",35796.7,36013.65,35666.53,35753.31,343220],["2020-02-18",35840.09,36577.72,35753.31,36317.38,659890],["2020-02-19",36317.38,37098.4,36317.38,37098.4,692450],["2020-02-20",37488.91,37488.91,36751.28,37011.62,439930],["2020-02-21",36968.23,37098.4,36230.6,36360.77,682030],["2020-02-24",35623.14,35883.48,35232.63,35232.63,1400200],["2020-02-25",35145.85,36013.65,35145.85,36013.65,775410],["2020-02-26",35579.75,36360.77,35492.97,36013.65,732240],["2020-02-27",36013.65,36273.99,35926.87,36230.6,455500],["2020-02-28",35579.75,35796.7,35406.19,35449.58,455890],["2020-03-02",35449.58,35753.31,35319.41,35406.19,515120],["2020-03-03",35840.09,35840.09,35406.19,35579.75,390160],["2020-03-04",35492.97,35666.53,35406.19,35666.53,1140513],["2020-03-05",35840.09,35883.48,35449.58,35449.58,318450],["2020-03-06",35362.8,35449.58,34798.73,35015.68,670840],["2020-03-09",32629.23,33844.15,32585.84,32585.84,1245780],["2020-03-10",30806.86,32672.62,30806.86,31978.38,653470],["2020-03-11",32325.5,32325.5,29765.5,29765.5,1560390],["2020-03-12",27682.78,27769.56,27682.78,27682.78,566330],["2020-03-13",25773.62,27205.49,25773.62,26728.2,1608230],["2020-03-16",26250.91,26250.91,24862.43,24862.43,1108040],["2020-03-17",23126.84,24732.26,23126.84,24732.26,1431950],["2020-03-18",24732.26,25383.11,24732.26,24905.82,1775710],["2020-03-19",24515.31,24515.31,23430.57,23604.13,587220],["2020-03-20",23430.57,23907.86,23170.23,23864.47,1513073],["2020-03-23",22996.67,22996.67,22215.65,22215.65,1742698],["2020-03-24",22345.82,22779.72,21825.14,22302.43,940450],["2020-03-25",23387.18,23821.08,22996.67,23821.08,1572820],["2020-03-26",23864.47,24471.92,23343.79,23343.79,1241920],["2020-03-27",23473.96,23647.52,22172.26,22519.38,1606120],["2020-03-30",20957.34,21694.97,20957.34,20957.34,1867311],["2020-03-31",20957.34,21608.19,19525.47,20349.88,655870],["2020-04-01",19995.2,21768.61,19995.2,21546.93,545620],["2020-04-03",21945.95,23054.33,21812.94,23010.0,958070],["2020-04-06",24207.05,24606.06,23542.02,24606.06,1317440],["2020-04-07",24827.74,25404.1,24384.39,25271.09,1384990],["2020-04-08",24074.04,25049.42,24074.04,24916.41,1013860],["2020-04-09",24916.41,26556.82,24916.41,25714.45,1344730],["2020-04-10",25714.45,26069.13,24872.08,25537.11,947960],["2020-04-13",25537.11,26335.14,25138.09,25537.11,820650],["2020-04-14",25891.79,25891.79,25049.42,25492.77,740380],["2020-04-15",25625.78,26335.14,25625.78,26246.47,797850],["2020-04-16",26069.13,26379.48,25492.77,26157.8,621760],["2020-04-17",26512.48,26822.83,26335.14,26468.15,1238570],["2020-04-20",27044.5,27133.17,26379.48,26689.82,1488320],["2020-04-21",26379.48,26689.82,25226.76,25670.11,1314890],["2020-04-22",24916.41,26113.46,24916.41,26069.13,1103110],["2020-04-23",26822.83,26867.16,26157.8,26335.14,767670],["2020-04-24",26423.81,26468.15,26202.13,26379.48,434140],["2020-04-27",26601.15,26689.82,25714.45,25714.45,932470],["2020-04-28",25714.45,25891.79,25271.09,25359.76,831420],["2020-04-29",25359.76,25448.43,25138.09,25226.76,1390603],["2020-05-04",25182.42,25714.45,24916.41,25049.42,274490],["2020-05-05",25182.42,25315.43,24694.74,24827.74,942060],["2020-05-06",24827.74,25182.42,24827.74,25049.42,1125240],["2020-05-07",25271.09,25537.11,25182.42,25492.77,1001950],["2020-05-08",25714.45,26379.48,25670.11,25803.12,1518960],["2020-05-11",26069.13,26556.82,25847.45,26468.15,1231840],["2020-05-12",26468.15,28285.89,26024.79,28285.89,3181350],["2020-05-13",28374.56,29039.59,27487.86,28773.58,1660930],["2020-05-14",28285.89,28773.58,28064.21,28197.22,1400780],["2020-05-15",28285.89,28330.23,27266.18,27487.86,1381060],["2020-05-18",27399.19,28374.56,27266.18,28152.89,785810],["2020-05-19",28507.57,28950.92,28152.89,28507.57,1077410],["2020-05-20",28197.22,28551.9,28108.55,28374.56,861470],["2020-05-21",28197.22,28374.56,27931.21,28374.56,1380800],["2020-05-22",28197.22,28241.56,27842.54,28019.88,885640],["2020-05-25",28152.89,28507.57,28152.89,28374.56,909350],["2020-05-26",28551.9,28729.24,28330.23,28463.23,1248050],["2020-05-27",28596.24,28817.91,27931.21,27931.21,1468400],["2020-05-28",27709.53,27975.54,27576.53,27798.2,1196350],["2020-05-29",27709.53,28374.56,27532.19,27975.54,964030],["2020-06-01",28108.55,28507.57,28064.21,28330.23,730080],["2020-06-02",28374.56,28374.56,28019.88,28019.88,1021220],["2020-06-03",28064.21,28285.89,27975.54,28108.55,1073850],["2020-06-04",28285.89,28374.56,28108.55,28241.56,1280980],["2020-06-05",28197.22,28241.56,28108.55,28241.56,756100],["2020-06-08",28418.9,29349.94,28418.9,29305.6,2591206],["2020-06-09",29527.28,29571.61,28729.24,29039.59,741240],["2020-06-10",29039.59,29083.93,28374.56,28817.91,1042040],["2020-06-11",28640.57,28817.91,26822.83,26822.83,2000670],["2020-06-12",25271.09,26601.15,25271.09,26379.48,1325680],["2020-06-15",26423.81,26512.48,25271.09,25359.76,832010],["2020-06-16",26069.13,26069.13,25492.77,26069.13,561700],["2020-06-17",26069.13,26157.8,25758.78,25847.45,297630],["2020-06-18",25714.45,25803.12,25448.43,25803.12,300710],["2020-06-19",25758.78,26246.47,25758.78,26202.13,2581500],["2020-06-22",26335.14,26423.81,26069.13,26202.13,450920],["2020-06-23",26379.48,26822.83,26202.13,26512.48,1513580],["2020-06-24",27044.5,27044.5,26423.81,26778.49,378710],["2020-06-25",26157.8,26601.15,26157.8,26423.81,322620],["2020-06-26",26778.49,26778.49,26157.8,26423.81,402210],["2020-06-29",26157.8,26157.8,25271.09,25492.77,611900],["2020-06-30",25537.11,25847.45,25005.08,25448.43,402480],["2020-07-01",25448.43,26246.47,25448.43,25980.46,349490],["2020-07-02",25936.12,26157.8,25714.45,26024.79,291080],["2020-07-03",26024.79,26113.46,25980.46,25980.46,249650],["2020-07-06",26202.13,26512.48,26069.13,26379.48,989740],["2020-07-07",26601.15,26601.15,26335.14,26335.14,375160],["2020-07-08",26335.14,26379.48,26157.8,26246.47,278600],["2020-07-09",26423.81,26911.5,26290.8,26867.16,886280],["2020-07-10",26645.49,26822.83,26423.81,26556.82,328070],["2020-07-13",26601.15,26778.49,26290.8,26290.8,438510],["2020-07-14",26202.13,26335.14,25980.46,26290.8,325390],["2020-07-15",26556.82,26778.49,26468.15,26689.82,1470010],["2020-07-16",26822.83,26822.83,26468.15,26822.83,439840],["2020-07-17",26734.16,26778.49,26601.15,26778.49,308760],["2020-07-20",26734.16,26778.49,26335.14,26335.14,353660],["2020-07-21",26512.48,26512.48,26157.8,26335.14,212580],["2020-07-22",26335.14,26335.14,25936.12,25980.46,756500],["2020-07-23",25980.46,26379.48,25980.46,26157.8,707350],["2020-07-24",26157.8,26157.8,24340.05,24827.74,956350],["2020-07-27",23276.01,23941.04,23098.67,23098.67,1065940],["2020-07-28",23098.67,23985.37,23054.33,23941.04,779540],["2020-07-29",23276.01,23276.01,22300.63,22832.65,1011340],["2020-07-30",22832.65,23098.67,22743.98,22832.65,338980],["2020-07-31",22167.63,22921.33,22078.96,22876.99,440450],["2020-08-03",23276.01,23497.68,22876.99,23409.01,619260],["2020-08-04",23719.36,23941.04,23497.68,23719.36,381250],["2020-08-05",23719.36,24384.39,23542.02,24340.05,566770],["2020-08-06",24561.73,25005.08,24295.72,24650.4,829240],["2020-08-07",24650.4,25005.08,24428.72,24473.06,476890],["2020-08-10",24739.07,24827.74,24473.06,24517.39,348770],["2020-08-11",24517.39,24606.06,24207.05,24428.72,1875550],["2020-08-12",24251.38,24384.39,24074.04,24207.05,693140],["2020-08-13",24340.05,24827.74,24295.72,24827.74,2746350],["2020-08-14",24827.74,25404.1,24739.07,25049.42,581400],["2020-08-17",25005.08,25049.42,24561.73,24783.41,303530],["2020-08-18",24783.41,24872.08,24384.39,24517.39,418780],["2020-08-19",24428.72,24827.74,24428.72,24650.4,663300],["2020-08-20",24694.74,24916.41,24384.39,24650.4,668690],["2020-08-21",24827.74,25049.42,24739.07,24960.75,842610],["2020-08-24",25714.45,26069.13,25448.43,25980.46,2599601],["2020-08-25",26157.8,26468.15,26069.13,26468.15,1147730],["2020-08-26",26423.81,26512.48,25980.46,26157.8,601340],["2020-08-27",25936.12,26157.8,25891.79,26069.13,605350],["2020-08-28",26379.48,27399.19,26202.13,26955.83,1254030],["2020-08-31",26955.83,27310.52,26601.15,26601.15,638480],["2020-09-01",26778.49,27088.84,26512.48,27044.5,896550],["2020-09-03",27177.51,27266.18,26734.16,27221.84,694700],["2020-09-04",26645.49,26955.83,26601.15,26867.16,727010],["2020-09-07",26911.5,27044.5,26113.46,26113.46,1003180],["2020-09-08",26157.8,26512.48,25847.45,26512.48,510730],["2020-09-09",26157.8,26423.81,26069.13,26379.48,348460],["2020-09-10",26423.81,26601.15,26379.48,26512.48,294680],["2020-09-11",26423.81,26423.81,26157.8,26379.48,349420],["2020-09-14",26601.15,26601.15,26423.81,26601.15,949590],["2020-09-15",26601.15,26734.16,26468.15,26556.82,313000],["2020-09-16",26955.83,27044.5,26689.82,26911.5,689520],["2020-09-17",27000.17,27044.5,26512.48,26512.48,693600],["2020-09-18",26512.48,26778.49,26512.48,26778.49,268900],["2020-09-21",26778.49,27310.52,26778.49,27044.5,1007790],["2020-09-22",27044.5,27088.84,26778.49,27000.17,594930],["2020-09-23",26955.83,28108.55,26911.5,28108.55,2482610],["2020-09-24",27842.54,28064.21,27576.53,27620.86,594470],["2020-09-25",27709.53,27842.54,27354.85,27487.86,560390],["2020-09-28",27487.86,27532.19,27310.52,27487.86,635190],["2020-09-29",27709.53,27753.87,26955.83,26955.83,996730],["2020-09-30",27044.5,27177.51,26867.16,27000.17,458470],["2020-10-01",27088.84,27354.85,27088.84,27354.85,488320],["2020-10-02",27399.19,27487.86,25448.43,27044.5,1002960],["2020-10-05",27044.5,27266.18,26955.83,27133.17,813810],["2020-10-06",27399.19,27399.19,27000.17,27088.84,464940],["2020-10-07",27000.17,27221.84,26911.5,27088.84,1179590],["2020-10-08",27133.17,27975.54,27088.84,27842.54,2814000],["2020-10-09",27931.21,28418.9,27576.53,28019.88,822790],["2020-10-12",28108.55,28285.89,27399.19,27487.86,552410],["2020-10-13",27487.86,27753.87,27487.86,27709.53,1461890],["2020-10-14",27665.2,28152.89,27532.19,27886.87,963960],["2020-10-15",28019.88,28862.25,28019.88,28817.91,2917230],["2020-10-16",28817.91,30502.65,28374.56,30192.31,3468430],["2020-10-19",30502.65,30724.33,29793.29,29926.3,849020],["2020-10-20",29837.62,29881.96,29394.27,29704.62,997580],["2020-10-21",29704.62,30325.31,29571.61,29704.62,1193370],["2020-10-22",29793.29,30236.64,29438.61,30236.64,1036480],["2020-10-23",30369.65,30502.65,30014.97,30147.97,1617180],["2020-10-26",30458.32,31478.03,30192.31,30591.32,1797850],["2020-10-27",30813.0,31034.68,30458.32,30768.67,1186800],["2020-10-28",30635.66,30946.01,29261.27,29261.27,1940930],["2020-10-29",29261.27,30236.64,28995.25,29615.95,1957230],["2020-10-30",29926.3,30813.0,29527.28,30813.0,1141590],["2020-11-02",30990.34,32054.39,30813.0,31699.71,1565570],["2020-11-03",32276.06,32276.06,31300.69,31478.03,1068050],["2020-11-04",31478.03,32010.05,31300.69,31788.38,941660],["2020-11-05",32364.73,32542.08,31877.05,32187.39,1297760],["2020-11-06",32586.41,33251.44,32409.07,32497.74,1668190],["2020-11-09",33029.76,33207.1,32364.73,32808.09,1506110],["2020-11-10",32719.42,32808.09,32364.73,32364.73,1116100],["2020-11-11",32364.73,32409.07,31744.04,31877.05,1709780],["2020-11-12",31877.05,32630.75,31699.71,32630.75,889610],["2020-11-13",32586.41,33029.76,32586.41,32719.42,631180],["2020-11-16",32763.75,32852.42,31965.72,31965.72,1409570],["2020-11-17",32364.73,32808.09,32098.72,32808.09,887650],["2020-11-18",32675.08,32808.09,32409.07,32586.41,780440],["2020-11-19",33029.76,33029.76,32586.41,32808.09,1323020],["2020-11-20",32808.09,32852.42,32542.08,32630.75,646460],["2020-11-23",32808.09,34049.47,32542.08,34005.14,1959950],["2020-11-24",34138.14,34182.48,32808.09,33650.46,1530274],["2020-11-25",34359.82,34359.82,33650.46,33783.46,1091650],["2020-11-26",33650.46,33916.47,33251.44,33783.46,966530],["2020-11-27",33783.46,34980.51,33694.79,34936.18,1255000],["2020-11-30",35379.53,35379.53,34537.16,34537.16,1222810],["2020-12-01",34138.14,34581.5,33960.8,34581.5,1090610],["2020-12-02",34581.5,34581.5,33960.8,34138.14,1152760],["2020-12-03",34138.14,34359.82,33694.79,34359.82,970980],["2020-12-04",34359.82,34803.17,34315.49,34803.17,1004440],["2020-12-07",34670.17,35246.53,34492.83,34803.17,594550],["2020-12-08",34981.88,35160.59,34847.85,35071.23,727940],["2020-12-09",35071.23,35249.94,34847.85,35026.56,666430],["2020-12-10",35071.23,35205.26,32614.01,32614.01,964410],["2020-12-11",33954.32,34847.85,33954.32,34579.79,1089180],["2020-12-14",34624.47,34847.85,34624.47,34669.14,614974],["2020-12-15",34803.17,35294.62,34043.67,34445.76,867800],["2020-12-16",34490.44,34669.14,34401.08,34669.14,769290],["2020-12-17",34177.7,34624.47,33507.55,33864.96,1407970],["2020-12-18",33864.96,34624.47,33864.96,34535.11,582740],["2020-12-21",34535.11,34579.79,34177.7,34535.11,676290],["2020-12-22",34758.5,35160.59,34401.08,34981.88,997080],["2020-12-23",35026.56,35249.94,34847.85,34847.85,505640],["2020-12-24",34847.85,34847.85,33954.32,34356.41,637430],["2020-12-25",34177.7,34713.82,34043.67,34713.82,571620],["2020-12-28",35071.23,35071.23,34535.11,34758.5,735450],["2020-12-29",34847.85,35205.26,34579.79,35071.23,1003660],["2020-12-30",35294.62,36322.18,35294.62,35920.09,1620200],["2020-12-31",36054.12,36277.51,35920.09,36188.15,681980],["2021-01-04",36411.54,36679.6,36009.44,36500.89,966850],["2021-01-05",36188.15,36545.57,36009.44,36322.18,534700],["2021-01-06",36634.92,36724.27,36188.15,36277.51,721900],["2021-01-07",36277.51,36456.21,36098.8,36456.21,696400],["2021-01-08",36634.92,37081.69,36098.8,36813.63,9796960],["2021-01-11",37081.69,37081.69,36724.27,36947.66,829000],["2021-01-12",37037.01,37081.69,36724.27,37037.01,732700],["2021-01-13",37305.07,37439.1,36947.66,36947.66,672790],["2021-01-14",37305.07,37305.07,36545.57,36679.6,476100],["2021-01-15",36679.6,37081.69,36679.6,36858.3,884200],["2021-01-18",37751.84,37751.84,37081.69,37483.78,1797400],["2021-01-19",37215.72,37349.75,34892.53,35294.62,1003670],["2021-01-20",35294.62,36054.12,34847.85,35964.77,978200],["2021-01-21",36188.15,37037.01,35964.77,36813.63,869300],["2021-01-22",37081.69,37975.22,36947.66,37528.45,716000],["2021-01-25",37796.51,38868.76,37528.45,38868.76,1264300],["2021-01-26",38868.76,38868.76,37573.13,37975.22,595600],["2021-01-27",37975.22,38645.37,35339.29,37305.07,743300],["2021-01-28",34847.85,36188.15,34713.82,34713.82,1445600],["2021-01-29",33507.55,37126.36,33507.55,37126.36,1040100],["2021-02-01",36634.92,37037.01,34847.85,35205.26,600700],["2021-02-02",34847.85,36590.24,34758.5,36411.54,732100],["2021-02-03",37305.07,37305.07,36366.86,37037.01,639700],["2021-02-04",36992.33,37037.01,36188.15,37037.01,1089600],["2021-02-05",37037.01,37528.45,36590.24,37483.78,652900],["2021-02-08",37483.78,37528.45,35741.38,36143.47,644100],["2021-02-09",36858.3,37439.1,35741.38,37349.75,522600],["2021-02-17",37528.45,38868.76,37349.75,38645.37,837600],["2021-02-18",38868.76,39092.14,38243.28,39092.14,924200],["2021-02-19",38868.76,39092.14,38421.99,38824.08,459900],["2021-02-22",38421.99,38645.37,37885.87,38019.9,898700],["2021-02-23",37975.22,37975.22,37126.36,37305.07,1045500],["2021-02-24",37305.07,37707.16,36724.27,36992.33,1339500],["2021-02-25",37081.69,37528.45,36992.33,37528.45,783500],["2021-02-26",37930.54,38019.9,37305.07,37930.54,1123854],["2021-03-01",38421.99,38421.99,37573.13,37841.19,482000],["2021-03-02",37975.22,37975.22,37439.1,37528.45,582500],["2021-03-03",37975.22,38064.57,37707.16,37796.51,943600],["2021-03-04",38421.99,38421.99,37081.69,37439.1,695100],["2021-03-05",37037.01,37528.45,36858.3,37439.1,397300],["2021-03-08",37439.1,37528.45,37081.69,37349.75,568900],["2021-03-09",37126.36,37349.75,36947.66,37305.07,318700],["2021-03-10",37483.78,37617.81,37081.69,37349.75,311600],["2021-03-11",37751.84,37751.84,37349.75,37528.45,432300],["2021-03-12",37617.81,37751.84,37349.75,37349.75,596500],["2021-03-15",38116.59,38116.59,37755.72,37936.16,693900],["2021-03-16",37845.94,37936.16,37530.18,37665.51,324200],["2021-03-17",37845.94,37845.94,37575.29,37710.61,346000],["2021-03-18",37755.72,38297.02,37710.61,38297.02,435000],["2021-03-19",37891.05,38251.91,37891.05,38161.7,347500],["2021-03-22",38161.7,38206.81,37845.94,37981.26,357800],["2021-03-23",37981.26,38342.13,37665.51,37981.26,223900],["2021-03-24",38026.37,39018.76,37755.72,37936.16,854300],["2021-03-25",38567.67,38612.78,37800.83,38342.13,484600],["2021-03-26",37845.94,38432.35,36086.71,38297.02,363400],["2021-03-29",38342.13,38567.67,38026.37,38342.13,457100],["2021-03-30",39244.3,39244.3,35680.74,38116.59,580800],["2021-03-31",38116.59,38116.59,37800.83,38116.59,374300],["2021-04-01",38116.59,38748.11,37891.05,38567.67,532400],["2021-04-02",38793.22,40462.23,38793.22,40011.14,1072800],["2021-04-05",39920.92,40372.01,39920.92,40056.25,511800],["2021-04-06",40056.25,40372.01,39875.82,40146.47,977700],["2021-04-07",39740.49,40146.47,39605.17,39920.92,385300],["2021-04-08",39830.71,39920.92,39244.3,39920.92,390800],["2021-04-09",39740.49,40823.09,39695.38,40732.88,891200],["2021-04-12",40823.09,41725.26,40823.09,41409.5,710000],["2021-04-13",41364.39,41589.94,40597.55,40913.31,844700],["2021-04-14",40687.77,41274.18,40146.47,41274.18,649300],["2021-04-15",41725.26,42762.75,41274.18,41499.72,1214700],["2021-04-16",41274.18,42131.24,39650.27,41003.53,950200],["2021-04-19",41499.72,42627.43,41319.28,42401.89,1391000],["2021-04-20",42446.99,42852.97,41950.8,42582.32,1283494],["2021-04-22",42401.89,42537.21,42086.13,42356.78,709100],["2021-04-23",42356.78,43664.92,41274.18,43304.05,1659900],["2021-04-26",43304.05,43304.05,42176.34,42852.97,547300],["2021-04-27",41499.72,43304.05,41499.72,43304.05,576800],["2021-04-28",42221.45,43304.05,42131.24,43168.73,584300],["2021-04-29",43258.95,44206.22,42852.97,44206.22,1798000],["2021-05-04",43349.16,43980.68,42943.19,42943.19,279900],["2021-05-05",43755.14,44206.22,43394.27,43755.14,1121100],["2021-05-06",44206.22,44206.22,43304.05,43304.05,2519200],["2021-05-07",43304.05,43529.6,42401.89,43078.51,631500],["2021-05-10",43078.51,43078.51,42221.45,42221.45,672600],["2021-05-11",42852.97,43258.95,42401.89,42401.89,441800],["2021-05-12",42762.75,43258.95,42401.89,43213.84,276010],["2021-05-13",43258.95,43664.92,42537.21,42537.21,741100],["2021-05-14",42446.99,43078.51,42221.45,42492.1,306500],["2021-05-17",43213.84,43213.84,42401.89,42401.89,203900],["2021-05-18",42807.86,42807.86,42176.34,42176.34,916400],["2021-05-19",42041.02,42401.89,41815.48,42176.34,250700],["2021-05-20",42401.89,44882.85,42401.89,44792.63,1024700],["2021-05-21",44657.31,47318.7,44476.87,45920.34,701400],["2021-05-24",46461.64,46912.73,45785.02,45965.45,865200],["2021-05-25",45604.58,46912.73,45198.61,45965.45,1440433],["2021-05-26",46777.4,46777.4,45469.26,45920.34,691300],["2021-05-27",46461.64,46461.64,45559.47,45830.12,439700],["2021-05-28",45469.26,46461.64,45469.26,45559.47,606100],["2021-05-31",46190.99,46236.1,45108.39,45514.37,1381700],["2021-06-01",45379.04,45559.47,45108.39,45333.93,353200],["2021-06-02",45108.39,46642.07,45063.28,45333.93,1120600],["2021-06-03",46416.53,46416.53,45379.04,45649.69,676800],["2021-06-04",45288.82,45649.69,45288.82,45379.04,633700],["2021-06-07",45559.47,45965.45,44657.31,44927.96,659900],["2021-06-08",45333.93,45333.93,43304.05,43304.05,579300],["2021-06-09",43213.84,43529.6,42762.75,43213.84,432400],["2021-06-10",44116.01,44116.01,42852.97,43213.84,287100],["2021-06-11",42898.08,44431.76,42898.08,43710.03,393350],["2021-06-14",44206.22,44251.33,43755.14,43755.14,393700],["2021-06-15",43529.6,43935.57,43304.05,43304.05,412300],["2021-06-16",43304.05,43574.7,42852.97,42898.08,663200],["2021-06-17",42852.97,43394.27,42672.54,43078.51,943400],["2021-06-18",44567.09,44567.09,43304.05,44206.22,496800],["2021-06-21",44657.31,44657.31,43664.92,44251.33,992900],["2021-06-22",44657.31,44882.85,44296.44,44431.76,920200],["2021-06-23",44792.63,44792.63,44386.66,44567.09,248700],["2021-06-24",44567.09,44792.63,44251.33,44251.33,208000],["2021-06-25",44206.22,44341.55,43755.14,43935.57,219200],["2021-06-28",43845.35,44296.44,43845.35,44251.33,647600],["2021-06-29",44251.33,44657.31,44251.33,44476.87,300500],["2021-06-30",44657.31,45559.47,44521.98,45153.5,658800],["2021-07-01",45424.15,45649.69,44882.85,45198.61,362600],["2021-07-02",45198.61,45198.61,44657.31,44882.85,434500],["2021-07-05",45785.02,45785.02,44567.09,44792.63,1223600],["2021-07-06",44792.63,46461.64,44792.63,44927.96,1330500],["2021-07-07",45108.39,48040.43,44927.96,48040.43,1799000],["2021-07-08",48717.06,48717.06,47273.59,47634.46,1597100],["2021-07-09",46957.83,49213.25,46777.4,47589.35,1452400],["2021-07-12",47363.81,48491.52,44296.44,46055.67,1715000],["2021-07-13",46687.18,46687.18,44476.87,44747.52,834200],["2021-07-14",46236.1,46236.1,43304.05,43304.05,792000],["2021-07-15",43304.05,43574.7,42401.89,42898.08,1042500],["2021-07-16",43304.05,43529.6,42943.19,43304.05,508900],["2021-07-19",42852.97,43529.6,41319.28,41319.28,911700],["2021-07-20",41725.26,41815.48,39650.27,41499.72,926800],["2021-07-21",41048.63,41499.72,40597.55,41138.85,600500],["2021-07-22",41048.63,42762.75,40913.31,41995.91,416200],["2021-07-23",42356.78,42401.89,41048.63,41048.63,584600],["2021-07-26",41003.53,41499.72,40552.44,40913.31,746800],["2021-07-27",41454.61,41860.59,40597.55,40642.66,1430600],["2021-07-28",40642.66,41048.63,40552.44,40642.66,495900],["2021-07-29",41905.69,41950.8,40687.77,41950.8,732800],["2021-07-30",41770.37,43213.84,41725.26,43213.84,1521300],["2021-08-02",43168.73,43258.95,42266.56,43123.62,537200],["2021-08-03",43529.6,43529.6,42807.86,43529.6,516900],["2021-08-04",44116.01,44116.01,43168.73,43529.6,1682700],["2021-08-05",43349.16,43529.6,42852.97,43213.84,389300],["2021-08-06",43033.4,43574.7,42898.08,43394.27,391600],["2021-08-09",43980.68,43980.68,43258.95,43529.6,460000],["2021-08-10",43439.38,43664.92,43078.51,43213.84,439800],["2021-08-11",43213.84,43439.38,42988.3,43033.4,350800],["2021-08-12",43258.95,43258.95,42537.21,42627.43,537400],["2021-08-13",42852.97,42852.97,41950.8,42627.43,581600],["2021-08-16",42627.43,42852.97,42401.89,42627.43,448900],["2021-08-17",42762.75,43258.95,42582.32,43078.51,316000],["2021-08-18",43258.95,43258.95,42672.54,42717.64,1060500],["2021-08-19",42852.97,43304.05,42401.89,42401.89,1611200],["2021-08-20",42401.89,42852.97,41003.53,41274.18,416800],["2021-08-23",40191.58,41048.63,39920.92,39920.92,891400],["2021-08-24",40056.25,40462.23,39785.6,39830.71,791200],["2021-08-25",39920.92,40372.01,39740.49,40146.47,451200],["2021-08-26",40146.47,40597.55,38883.43,38883.43,991200],["2021-08-27",38928.54,39740.49,38342.13,38703.0,1175700],["2021-08-30",38793.22,39244.3,38657.89,38973.65,926900],["2021-08-31",38973.65,39018.76,38748.11,38793.22,530000],["2021-09-01",38567.67,38748.11,38297.02,38477.46,1179200],["2021-09-06",38928.54,39154.08,38567.67,39018.76,1138300],["2021-09-07",39289.41,39334.52,38793.22,38883.43,1039200],["2021-09-08",38883.43,38928.54,38703.0,38883.43,723000],["2021-09-09",38567.67,40823.09,38567.67,40823.09,1531000],["2021-09-10",40868.2,42401.89,40597.55,42401.89,1067200],["2021-09-13",41950.8,42401.89,41138.85,41499.72,596000],["2021-09-14",41454.61,41499.72,40146.47,40146.47,840700],["2021-09-15",39920.92,41454.61,39920.92,41454.61,540600],["2021-09-16",41229.07,41950.8,41048.63,41950.8,732200],["2021-09-17",41950.8,41950.8,41138.85,41725.26,346700],["2021-09-20",41499.72,41499.72,40913.31,41048.63,440100],["2021-09-21",40462.23,41048.63,40236.68,40642.66,494900],["2021-09-22",40868.2,41995.91,40372.01,41995.91,688300],["2021-09-23",41995.91,41995.91,41499.72,41589.94,371100],["2021-09-24",41589.94,41589.94,41229.07,41499.72,295800],["2021-09-27",41319.28,42176.34,40958.42,41048.63,461100],["2021-09-28",41048.63,41950.8,40868.2,41950.8,771500],["2021-09-29",41589.94,42086.13,41589.94,42086.13,535700],["2021-09-30",41995.91,44521.98,41950.8,44521.98,1988800],["2021-10-01",43755.14,44882.85,43755.14,44657.31,1447297],["2021-10-04",44657.31,45108.39,43755.14,44567.09,434000],["2021-10-05",43890.46,44206.22,43439.38,43755.14,548000],["2021-10-06",43755.14,44386.66,43123.62,44251.33,381000],["2021-10-07",44251.33,44657.31,43755.14,43755.14,504300],["2021-10-08",43935.57,44882.85,43529.6,44882.85,647900],["2021-10-11",45108.39,46010.56,44521.98,46010.56,731100],["2021-10-12",45830.12,46010.56,45108.39,45108.39,399200],["2021-10-13",45514.37,46055.67,44882.85,45559.47,469200],["2021-10-14",45153.5,46010.56,45153.5,45559.47,583400],["2021-10-15",45514.37,45739.91,45288.82,45333.93,514800],["2021-10-18",45153.5,45559.47,44206.22,44657.31,797900],["2021-10-19",44657.31,44837.74,44206.22,44206.22,540900],["2021-10-20",44431.76,45063.28,43845.35,44657.31,959900],["2021-10-21",45559.47,45559.47,44161.11,44206.22,650000],["2021-10-22",44612.2,44657.31,44025.79,44657.31,285500],["2021-10-25",44431.76,45333.93,44296.44,44702.41,457700],["2021-10-26",44476.87,45063.28,44206.22,44341.55,786500],["2021-10-27",44341.55,46010.56,44341.55,45965.45,1348600],["2021-10-28",46010.56,46461.64,45559.47,45830.12,728200],["2021-10-29",45649.69,47318.7,45514.37,46912.73,1865700],["2021-11-01",46912.73,47183.38,45559.47,45604.58,1264600],["2021-11-02",45965.45,47363.81,45469.26,47363.81,829311],["2021-11-03",46867.62,47273.59,45920.34,47138.27,2195700],["2021-11-04",47273.59,47363.81,46010.56,46912.73,672700],["2021-11-05",46912.73,48717.06,45920.34,48717.06,926500],["2021-11-08",48536.63,49123.04,48175.76,48717.06,422300],["2021-11-09",48717.06,48852.39,47589.35,47814.89,718400],["2021-11-10",47634.46,48085.54,45108.39,46461.64,690000],["2021-11-11",47724.68,49709.45,46236.1,47138.27,1052700],["2021-11-12",47138.27,49619.23,46687.18,49574.12,826200],["2021-11-15",50070.31,50521.4,49168.14,49980.1,896000],["2021-11-16",49844.77,49844.77,47814.89,48717.06,815600],["2021-11-17",48717.06,48807.28,47814.89,47995.33,461400],["2021-11-18",47860.0,49168.14,47814.89,47905.11,376300],["2021-11-19",47995.33,48265.98,45559.47,46145.88,894500],["2021-11-22",46145.88,47318.7,46145.88,46912.73,416400],["2021-11-23",46236.1,47679.57,46236.1,47679.57,491000],["2021-11-24",47363.81,47814.89,46912.73,47679.57,298300],["2021-11-25",47363.81,48265.98,46957.83,46957.83,530490],["2021-11-26",46912.73,47363.81,45785.02,45785.02,811800],["2021-11-29",44657.31,45785.02,43980.68,44251.33,1512900],["2021-11-30",45108.39,45243.71,43664.92,44161.11,1059400],["2021-12-01",44206.22,44882.85,43890.46,43890.46,362100],["2021-12-02",43755.14,44612.2,43755.14,43935.57,551600],["2021-12-03",44251.33,44251.33,42401.89,42401.89,1149613],["2021-12-06",42446.99,43168.73,41138.85,41138.85,607400],["2021-12-07",41499.72,42311.67,41364.39,42311.67,787600],["2021-12-08",42943.19,44431.76,42762.75,43574.7,534000],["2021-12-09",43574.7,45390.32,43393.14,44709.46,577700],["2021-12-10",44028.61,44527.9,43620.09,44164.78,393100],["2021-12-13",44255.56,44800.24,44028.61,44709.46,387000],["2021-12-14",44255.56,44664.07,43438.53,43665.49,4835800],["2021-12-15",43665.49,43983.22,43483.92,43574.7,262000],["2021-12-16",43574.7,43983.22,42394.56,42530.73,431600],["2021-12-17",43075.41,43438.53,42893.85,43347.75,300000],["2021-12-20",42803.07,43483.92,42757.68,42757.68,534800],["2021-12-21",42439.95,43030.02,42394.56,43030.02,272000],["2021-12-22",43256.97,43483.92,42666.9,42893.85,230200],["2021-12-23",42893.85,43347.75,41713.7,42530.73,385100],["2021-12-24",42848.46,43030.02,42530.73,42984.63,250400],["2021-12-27",43166.19,43574.7,41986.04,43574.7,259400],["2021-12-28",43892.44,43892.44,42893.85,43393.14,840600],["2021-12-29",43574.7,43574.7,42303.78,42303.78,300800],["2021-12-30",42666.9,42666.9,41986.04,41986.04,639700],["2021-12-31",42485.34,44255.56,42031.43,43665.49,638900],["2022-01-04",43665.49,43801.66,43302.36,43801.66,358700],["2022-01-05",43574.7,43847.05,43166.19,43166.19,602500],["2022-01-06",43211.58,43529.31,42893.85,42939.24,320100],["2022-01-07",42939.24,42939.24,42485.34,42621.51,298900],["2022-01-10",42576.12,42576.12,42212.99,42303.78,533400],["2022-01-11",42303.78,42893.85,41940.65,42712.29,417500],["2022-01-12",42712.29,42712.29,42031.43,42076.82,466400],["2022-01-13",43574.7,43574.7,42258.39,42712.29,464100],["2022-01-14",41622.92,42803.07,41622.92,42621.51,319900],["2022-01-17",42258.39,42666.9,42031.43,42439.95,578200],["2022-01-18",41849.87,42439.95,41804.48,42349.17,348000],["2022-01-19",42303.78,42485.34,41759.09,42485.34,335700],["2022-01-20",42212.99,42893.85,42212.99,42848.46,378900],["2022-01-21",42893.85,43347.75,42848.46,43347.75,715300],["2022-01-24",43347.75,44618.68,42712.29,43983.22,870600],["2022-01-25",43937.83,44255.56,43393.14,44028.61,647300],["2022-01-26",44300.95,45844.22,43937.83,45844.22,1869600],["2022-01-27",45390.32,46071.17,45344.93,45844.22,921300],["2022-01-28",45390.32,47205.93,45390.32,47205.93,1007200],["2022-02-07",47024.37,49021.54,47024.37,48703.81,1212900],["2022-02-08",48159.13,48613.03,47205.93,47659.83,781500],["2022-02-09",47614.44,47614.44,46752.03,46888.2,2122700],["2022-02-10",46978.98,47069.76,46116.56,46888.2,825900],["2022-02-11",46752.03,48340.69,46298.12,47569.05,534900],["2022-02-14",47659.83,47705.22,47251.32,47478.27,533200],["2022-02-15",47160.54,48068.35,47069.76,47886.78,619800],["2022-02-16",47659.83,48386.08,47432.88,48249.91,758900],["2022-02-17",48340.69,48976.15,48249.91,48976.15,1024600],["2022-02-18",48567.64,49430.06,48567.64,48567.64,570600],["2022-02-21",48567.64,48567.64,47614.44,48340.69,713400],["2022-02-22",48295.3,51291.06,47705.22,49929.35,2870800],["2022-02-23",49929.35,51518.01,49475.45,49747.79,1149100],["2022-02-24",49883.96,51200.28,49475.45,49475.45,1782700],["2022-02-25",49475.45,49929.35,48295.3,48930.76,1606000],["2022-02-28",48567.64,49339.27,46752.03,46752.03,2289000],["2022-03-01",46343.51,48113.74,46343.51,47659.83,1462233],["2022-03-02",47659.83,47659.83,45753.44,46933.59,1214800],["2022-03-03",47205.93,47659.83,46298.12,47205.93,833500],["2022-03-04",46615.86,48522.25,46615.86,48204.52,1595700],["2022-03-07",48934.89,51126.0,48934.89,49300.07,3335800],["2022-03-08",49756.56,50213.04,48158.87,48387.11,1574310],["2022-03-09",48843.59,51126.0,48661.0,50441.28,3015550],["2022-03-10",49984.8,49984.8,48934.89,49437.02,1957600],["2022-03-11",48843.59,49300.07,47291.55,47702.39,1323700],["2022-03-14",47382.85,47382.85,44963.49,44963.49,1989500],["2022-03-15",45419.98,47017.66,45009.14,46972.01,818900],["2022-03-16",46743.77,47291.55,45876.46,46926.37,594800],["2022-03-17",46926.37,47154.61,46561.18,47017.66,690300],["2022-03-18",46743.77,48158.87,46743.77,47245.9,678700],["2022-03-21",47291.55,48341.46,47245.9,48204.52,1110800],["2022-03-22",48661.0,50076.09,48569.7,48843.59,1231800],["2022-03-23",49300.07,49939.15,47519.79,47976.28,932500],["2022-03-24",48843.59,49710.91,48067.57,48843.59,782700],["2022-03-25",48843.59,49984.8,48661.0,49391.37,699600],["2022-03-28",50213.04,50532.58,49391.37,49391.37,1023700],["2022-03-29",50213.04,51080.35,49756.56,50441.28,1365500],["2022-03-30",51080.35,51536.84,49300.07,49437.02,2487100],["2022-03-31",49528.32,50669.52,49208.78,50441.28,677000],["2022-04-01",50213.04,53956.19,50167.39,53499.71,3867500],["2022-04-04",53545.36,54777.86,53180.17,53225.82,1272500],["2022-04-05",53180.17,54686.56,53180.17,53773.6,833000],["2022-04-06",53180.17,55051.75,52723.69,53910.54,1823500],["2022-04-07",53910.54,54960.45,52404.15,52541.1,1651900],["2022-04-08",52541.1,53408.41,51993.32,52267.21,1064800],["2022-04-12",52495.45,52951.93,51126.0,51308.6,1332200],["2022-04-13",51308.6,53180.17,51171.65,52951.93,1596900],["2022-04-14",53591.01,55462.58,53180.17,53408.41,1254000],["2022-04-15",53362.77,54960.45,52586.75,53454.06,965900],["2022-04-18",54823.51,56603.79,53956.19,56375.55,2638100],["2022-04-19",56421.2,56512.49,54275.73,54275.73,1295700],["2022-04-20",54230.08,55279.99,53636.65,54275.73,1184400],["2022-04-21",55188.69,55599.53,54321.38,54321.38,1422500],["2022-04-22",55188.69,55188.69,51034.71,52495.45,2959600],["2022-04-25",52495.45,52495.45,48843.59,48843.59,1870300],["2022-04-26",47245.9,49391.37,46104.7,49026.18,1000600],["2022-04-27",48843.59,50669.52,46926.37,48843.59,813400],["2022-04-28",48843.59,49984.8,48478.41,48478.41,466900],["2022-04-29",48615.35,49984.8,48615.35,49300.07,460000],["2022-05-04",49300.07,50213.04,48615.35,49437.02,599100],["2022-05-05",50441.28,50669.52,48615.35,50213.04,1509900],["2022-05-06",49300.07,50121.74,48387.11,48615.35,663200],["2022-05-09",48158.87,48615.35,45237.38,45237.38,1122600],["2022-05-10",43457.1,47200.26,42681.08,47017.66,1257300],["2022-05-11",47017.66,48843.59,46104.7,48843.59,914400],["2022-05-12",47884.98,48934.89,46150.35,46150.35,811300],["2022-05-13",47337.2,47930.63,44141.83,44507.01,1513600],["2022-05-16",46104.7,46332.94,44461.36,44735.25,435300],["2022-05-17",44735.25,47565.44,44187.47,47063.31,434400],["2022-05-18",47017.66,47793.68,45830.81,46606.83,578800],["2022-05-19",46059.05,47930.63,45922.11,46606.83,817300],["2022-05-20",47930.63,48387.11,47063.31,48387.11,506300],["2022-05-23",48889.24,48889.24,46789.42,47702.39,432900],["2022-05-24",47884.98,49254.43,47474.15,49254.43,599200],["2022-05-25",49300.07,52678.04,47930.63,52678.04,1708800],["2022-05-26",52678.04,52951.93,52130.26,52175.91,482400],["2022-05-27",52495.45,55827.77,52130.26,55827.77,2557300],["2022-05-30",55919.07,55964.71,54458.32,55006.1,1726900],["2022-05-31",54503.97,54549.62,52038.97,52449.8,1553900],["2022-06-01",52723.69,53819.25,52130.26,53545.36,1156800],["2022-06-02",55690.82,57014.62,54321.38,56238.6,3466600],["2022-06-03",56375.55,56786.38,55325.64,56238.6,1354700],["2022-06-06",56603.79,58521.01,56147.31,57060.27,2103400],["2022-06-07",58703.61,59342.68,55416.93,58429.72,1693100],["2022-06-08",59799.16,59844.81,57881.94,58429.72,1635200],["2022-06-09",59342.68,59753.52,57197.22,58657.96,759700],["2022-06-10",58384.07,58384.07,55097.4,55097.4,1320500],["2022-06-13",53180.17,53408.41,51262.95,51262.95,2355000],["2022-06-14",51126.0,52951.93,50897.76,52951.93,1219200],["2022-06-15",52495.45,53864.9,50760.82,53864.9,1352800],["2022-06-16",54777.86,55782.12,53682.3,55599.53,1100900],["2022-06-17",52541.1,55690.82,52541.1,55690.82,1331000],["2022-06-20",55553.88,55553.88,53636.65,53864.9,581600],["2022-06-21",54275.73,56101.66,53408.41,54686.56,1113100],["2022-06-22",53910.54,55006.1,52038.97,52951.93,727900],["2022-06-23",52768.39,55292.09,52630.73,55292.09,1095300],["2022-06-24",55337.98,56898.09,54741.47,55980.38,949600],["2022-06-27",56118.03,59421.79,56118.03,59421.79,2404300],["2022-06-28",58962.94,59559.45,58733.51,59421.79,558500],["2022-06-29",58320.54,59559.45,57356.94,59421.79,2058200],["2022-06-30",59605.34,59651.22,58228.77,58962.94,700800],["2022-07-01",58733.51,58962.94,56209.81,58825.28,1020400],["2022-07-04",59559.45,59559.45,56439.23,56806.32,1764200],["2022-07-05",56806.32,56806.32,52860.16,54420.27,1575700],["2022-07-06",51988.33,53227.24,51391.82,51391.82,1474700],["2022-07-07",51391.82,53227.24,50474.11,53227.24,864000],["2022-07-08",53731.99,53731.99,52722.5,53227.24,518000],["2022-07-11",53777.87,53777.87,51391.82,52997.82,675900],["2022-07-12",51850.68,53640.21,51483.59,53594.33,598300],["2022-07-13",53594.33,53594.33,52309.53,52768.39,489400],["2022-07-14",52538.96,52997.82,51758.91,52997.82,463000],["2022-07-15",53319.02,53319.02,51391.82,52080.11,768700],["2022-07-18",52768.39,52768.39,51850.68,52080.11,564900],["2022-07-19",52080.11,52080.11,50703.54,50703.54,582500],["2022-07-20",51758.91,52447.19,51024.74,52125.99,896900],["2022-07-21",52171.88,52630.73,51391.82,52309.53,1249000],["2022-07-22",52309.53,53135.47,52309.53,52538.96,643900],["2022-07-25",52493.08,52493.08,51758.91,51942.45,205600],["2022-07-26",51850.68,51896.56,51391.82,51391.82,376300],["2022-07-27",51162.39,51483.59,50887.08,51483.59,285000],["2022-07-28",51804.79,52584.85,50932.97,51850.68,709000],["2022-07-29",52217.76,52309.53,51667.14,52309.53,1359100],["2022-08-01",52309.53,53915.53,52080.11,53686.1,511200],["2022-08-02",53227.24,53594.33,52493.08,53456.67,502400],["2022-08-03",52814.27,53227.24,52538.96,53227.24,699800],["2022-08-04",53273.13,53364.9,52584.85,53227.24,549700],["2022-08-05",53227.24,53227.24,52722.5,52722.5,489400],["2022-08-08",52768.39,54099.07,52722.5,53548.44,1255900],["2022-08-09",53915.53,53915.53,53135.47,53548.44,632500],["2022-08-10",53548.44,53548.44,52997.82,53456.67,510900],["2022-08-11",53456.67,53686.1,52355.42,52355.42,746200],["2022-08-12",52355.42,52676.62,51621.25,52034.22,689800],["2022-08-15",52125.99,52997.82,51713.02,52630.73,706000],["2022-08-16",52906.05,52906.05,52538.96,52768.39,443100],["2022-08-17",52768.39,52951.93,52493.08,52722.5,392200],["2022-08-18",52676.62,52676.62,51850.68,52493.08,426600],["2022-08-19",52080.11,52493.08,51758.91,52309.53,671900],["2022-08-22",51896.56,52951.93,51896.56,52676.62,409400],["2022-08-23",52309.53,52584.85,52080.11,52538.96,259600],["2022-08-24",52538.96,54144.96,52401.3,53777.87,1346500],["2022-08-25",53777.87,54007.3,53273.13,53502.56,445000],["2022-08-26",53686.1,54833.24,53410.79,54053.18,875700],["2022-08-29",52997.82,53456.67,51850.68,53456.67,1035900],["2022-08-30",53686.1,53686.1,52309.53,52493.08,723200],["2022-08-31",52493.08,52676.62,52034.22,52676.62,675300],["2022-09-05",52676.62,52676.62,52217.76,52447.19,376000],["2022-09-06",52493.08,52676.62,52263.65,52309.53,317900],["2022-09-07",52309.53,52355.42,50932.97,50932.97,1204600],["2022-09-08",51162.39,51621.25,50703.54,51621.25,601000],["2022-09-09",51804.79,51804.79,51162.39,51300.05,307000],["2022-09-12",51391.82,52263.65,51345.94,51483.59,362100],["2022-09-13",51483.59,52217.76,51483.59,51850.68,602600],["2022-09-14",51345.94,51667.14,51162.39,51254.17,507500],["2022-09-15",51391.82,51713.02,51254.17,51345.94,322000],["2022-09-16",51391.82,53181.36,51345.94,51942.45,2442800],["2022-09-19",51942.45,52171.88,51391.82,51391.82,509600],["2022-09-20",51391.82,51850.68,51391.82,51850.68,491500],["2022-09-21",52217.76,52447.19,51850.68,52263.65,331600],["2022-09-22",52034.22,52447.19,52034.22,52309.53,657500],["2022-09-23",52538.96,52538.96,52080.11,52263.65,391300],["2022-09-26",51850.68,51850.68,50795.31,50978.85,521200],["2022-09-27",51667.14,51667.14,50932.97,50978.85,384300],["2022-09-28",50932.97,51345.94,50703.54,50932.97,376000],["2022-09-29",51391.82,51483.59,50749.42,50932.97,273400],["2022-09-30",50932.97,50932.97,47766.86,49097.54,1452800],["2022-10-03",49051.66,49051.66,45702.01,45702.01,845300],["2022-10-04",46757.38,46757.38,45197.27,45197.27,1211000],["2022-10-05",45243.16,48179.83,45197.27,46986.81,542500],["2022-10-06",46803.27,47720.98,46803.27,47170.35,513600],["2022-10-07",46344.41,48179.83,44967.84,47262.12,1786400],["2022-10-10",44600.76,48592.8,44600.76,48179.83,651100],["2022-10-11",48776.35,48776.35,46573.84,47996.29,895100],["2022-10-12",47170.35,48592.8,47170.35,48179.83,367500],["2022-10-13",48409.26,48409.26,47629.21,47950.41,288600],["2022-10-14",48271.6,48592.8,47996.29,48225.72,217200],["2022-10-17",48179.83,48271.6,47491.55,48179.83,194800],["2022-10-18",49464.63,49464.63,48455.15,48638.69,623300],["2022-10-19",49005.77,49326.97,48638.69,49326.97,939300],["2022-10-20",49739.94,49831.71,48684.57,49372.86,270000],["2022-10-21",49739.94,49739.94,46803.27,48042.18,947500],["2022-10-24",45931.44,48179.83,45931.44,46573.84,378900],["2022-10-25",48179.83,48179.83,45426.7,46619.72,469900],["2022-10-26",46849.15,47720.98,46573.84,47445.66,258900],["2022-10-27",48042.18,48042.18,46940.92,47537.44,194100],["2022-10-28",47907.38,48092.35,47398.71,47953.62,133700],["2022-10-31",48369.8,48369.8,46473.85,47768.65,333700],["2022-11-01",47629.92,47768.65,46982.52,46982.52,326400],["2022-11-02",47444.95,47629.92,46751.31,46751.31,405200],["2022-11-03",45410.27,48092.35,45410.27,47167.49,316600],["2022-11-04",47583.68,47583.68,43884.27,43884.27,1520500],["2022-11-07",43976.75,45317.79,43930.51,44161.72,732000],["2022-11-08",44300.45,45225.3,43884.27,44809.12,336900],["2022-11-09",44762.88,45132.82,43976.75,44994.09,127900],["2022-11-10",44809.12,45317.79,43005.66,44855.36,1740800],["2022-11-11",45225.3,45225.3,44531.66,44947.85,296200],["2022-11-14",44161.72,46242.64,43976.75,44670.39,730000],["2022-11-15",44346.69,45780.22,41664.62,43514.33,1036489],["2022-11-16",41664.62,44855.36,41618.38,44855.36,1309400],["2022-11-17",44855.36,46242.64,44809.12,46242.64,364100],["2022-11-18",46242.64,47121.25,45317.79,46288.88,866300],["2022-11-21",46288.88,47629.92,46288.88,47213.74,183800],["2022-11-22",47999.86,48878.47,47259.98,47629.92,673100],["2022-11-23",47167.49,48878.47,47167.49,48878.47,266600],["2022-11-24",49017.2,49248.41,47768.65,49017.2,379300],["2022-11-25",49248.41,50496.96,48924.71,49109.69,2573400],["2022-11-28",49248.41,50866.91,49248.41,50404.48,659300],["2022-11-29",50404.48,52254.19,50219.51,52161.7,744500],["2022-11-30",52161.7,52670.37,51421.82,52485.4,293400],["2022-12-01",51560.55,52855.34,50913.15,51791.76,265300],["2022-12-02",52022.97,53410.25,51144.36,53179.04,895600],["2022-12-05",53179.04,53179.04,52716.61,53132.8,134800],["2022-12-06",53086.55,53317.77,51329.33,51375.57,286200],["2022-12-07",52161.7,52161.7,49017.2,50265.75,307000],["2022-12-08",50265.75,51329.33,50265.75,51329.33,234400],["2022-12-09",51930.49,51930.49,50959.39,51745.52,83400],["2022-12-12",50913.15,51699.27,50543.21,51699.27,205800],["2022-12-13",51606.79,52022.97,49942.05,52022.97,156600],["2022-12-14",52022.97,52254.19,51236.85,52254.19,693900],["2022-12-15",51653.03,52254.19,51329.33,52254.19,129000],["2022-12-16",51375.57,52254.19,51375.57,52207.94,260800],["2022-12-19",51329.33,51930.49,51329.33,51791.76,129700],["2022-12-20",51190.6,51791.76,50635.69,51098.12,126800],["2022-12-21",50866.91,51098.12,50173.27,50681.94,242300],["2022-12-22",50866.91,50913.15,49479.63,50404.48,345900],["2022-12-23",50404.48,50404.48,49017.2,50219.51,147900],["2022-12-26",50681.94,50774.42,49572.11,49942.05,149400],["2022-12-27",49942.05,50358.24,49710.84,49942.05,133900],["2022-12-28",50127.02,53410.25,50034.54,50866.91,289700],["2022-12-29",52716.61,53024.9,51791.76,53024.9,221400],["2022-12-30",53333.18,55429.51,53024.9,55429.51,418519],["2023-01-03",56107.74,56107.74,54812.94,55182.89,221100],["2023-01-04",55182.89,55306.2,54627.97,54874.6,208800],["2023-01-05",55737.8,55737.8,54751.29,55182.89,602900],["2023-01-06",55182.89,55244.96,54748.37,54748.37,138100],["2023-01-09",54313.86,54996.67,54003.5,54748.37,151600],["2023-01-10",54810.45,54810.45,54189.72,54624.23,192600],["2023-01-11",54624.23,54624.23,53879.35,53879.35,283800],["2023-01-12",53879.35,53879.35,53134.48,53382.77,623400],["2023-01-13",53444.84,54127.64,53444.84,53568.99,523400],["2023-01-16",53631.06,55244.96,53631.06,54313.86,430900],["2023-01-17",54375.94,55244.96,54313.86,54624.23,423989],["2023-01-18",55493.25,55493.25,54251.79,54934.59,386700],["2023-01-19",54375.94,55182.89,54375.94,55182.89,591300],["2023-01-27",55617.4,59031.41,55617.4,58348.61,1430700],["2023-01-30",58969.34,58969.34,57169.22,57231.29,551500],["2023-01-31",56486.42,57789.95,55803.62,55989.83,966200],["2023-02-01",55927.76,56796.78,53382.77,53817.28,501800],["2023-02-02",54438.01,54438.01,52824.11,53072.4,657600],["2023-02-03",53258.62,53320.7,50961.92,50961.92,2089000],["2023-02-06",51272.29,52824.11,51272.29,52017.16,366800],["2023-02-07",52575.82,52575.82,51210.21,51582.65,309100],["2023-02-08",51582.65,52079.24,50961.92,51458.51,292400],["2023-02-09",51334.36,51830.94,51272.29,51458.51,631700],["2023-02-10",51458.51,52017.16,51334.36,51706.8,619100],["2023-02-13",51706.8,52265.46,51210.21,51830.94,559300],["2023-02-14",51644.73,51644.73,50465.34,50961.92,264400],["2023-02-15",50899.85,51024.0,50527.41,50899.85,386400],["2023-02-16",50899.85,51272.29,50775.7,51272.29,383700],["2023-02-17",51272.29,51582.65,50837.78,51520.58,342900],["2023-02-20",51520.58,52451.67,51334.36,52451.67,613500],["2023-02-21",52699.97,53258.62,52203.38,52451.67,658800],["2023-02-22",52141.31,52141.31,51520.58,51520.58,640800],["2023-02-23",51272.29,51520.58,50279.12,50961.92,351100],["2023-02-24",50899.85,50961.92,49410.1,50279.12,881700],["2023-02-27",49658.39,49658.39,47237.54,47237.54,1036600],["2023-02-28",47299.62,48106.57,47299.62,47734.13,288200],["2023-03-01",47796.2,48230.71,47237.54,48168.64,1059500],["2023-03-02",48416.93,49844.61,48416.93,49844.61,296800],["2023-03-03",49844.61,50217.05,48789.37,49285.95,421300],["2023-03-06",49534.24,49534.24,48603.15,48727.3,134600],["2023-03-07",49223.88,49223.88,47920.35,49223.88,166800],["2023-03-08",49161.81,49658.39,47796.2,49658.39,213901],["2023-03-09",49348.02,49658.39,49037.66,49596.32,160200],["2023-03-10",49037.66,49348.02,48603.15,49037.66,285200],["2023-03-13",49658.39,50217.05,49410.1,49782.54,1212200],["2023-03-14",50279.12,50403.27,49720.46,50092.9,276600],["2023-03-15",50403.27,50403.27,49782.54,50154.97,1038000],["2023-03-16",50279.12,50279.12,49037.66,49968.75,326800],["2023-03-17",49968.75,49968.75,48416.93,49037.66,153600],["2023-03-20",49596.32,50279.12,49037.66,49658.39,540600],["2023-03-21",50217.05,50217.05,48727.3,49037.66,246600],["2023-03-22",49348.02,49348.02,48479.0,48975.59,452400],["2023-03-23",48603.15,48913.51,48416.93,48727.3,218200],["2023-03-24",48789.37,49037.66,48479.0,49037.66,1659900],["2023-03-27",49037.66,49037.66,48354.86,48541.08,503200],["2023-03-28",48541.08,48665.22,47858.27,48292.78,519300],["2023-03-29",48292.78,48292.78,47237.54,47796.2,863400],["2023-03-30",48913.51,48913.51,47672.05,48230.71,552100],["2023-03-31",48292.78,48665.22,48044.49,48230.71,436000],["2023-04-03",48416.93,48416.93,47485.84,47672.05,898500],["2023-04-04",47796.2,48168.64,47361.69,47547.91,832500],["2023-04-05",47734.13,48292.78,47547.91,47982.42,1638500],["2023-04-06",48230.71,48354.86,47672.05,47672.05,595800],["2023-04-07",47672.05,47920.35,47361.69,47485.84,336400],["2023-04-10",47547.91,48106.57,47547.91,47920.35,650500],["2023-04-11",48106.57,49223.88,48106.57,48789.37,1031700],["2023-04-12",49037.66,49037.66,48354.86,48354.86,605300],["2023-04-13",48416.93,48665.22,47734.13,47796.2,407400],["2023-04-14",48168.64,48416.93,47982.42,48168.64,596200],["2023-04-17",48168.64,48975.59,48168.64,48479.0,693000],["2023-04-18",48727.3,49348.02,48292.78,48541.08,1099400],["2023-04-19",48727.3,48789.37,48168.64,48416.93,303500],["2023-04-20",48727.3,48727.3,47796.2,47982.42,287100],["2023-04-21",48292.78,48479.0,47547.91,47796.2,569000],["2023-04-24",47672.05,47982.42,47485.84,47485.84,193300],["2023-04-25",47485.84,47796.2,46865.11,46865.11,378900],["2023-04-26",46865.11,47051.32,45934.01,46927.18,1348400],["2023-04-27",47113.4,47609.98,46368.52,46989.25,373200],["2023-04-28",47051.32,47796.2,46554.74,47796.2,409700],["2023-05-04",47796.2,47796.2,47175.47,47237.54,768700],["2023-05-05",47672.05,47796.2,47175.47,47299.62,191600],["2023-05-08",47299.62,47485.84,47051.32,47113.4,268700],["2023-05-09",47485.84,47485.84,46803.03,46927.18,713500],["2023-05-10",46927.18,47051.32,46616.81,46678.89,595600],["2023-05-11",46678.89,47051.32,46430.59,46554.74,409400],["2023-05-12",46554.74,46678.89,46182.3,46554.74,580600],["2023-05-15",46554.74,46865.11,46554.74,46678.89,225600],["2023-05-16",46678.89,46740.96,46244.38,46244.38,206200],["2023-05-17",46058.16,46430.59,46058.16,46306.45,321400],["2023-05-18",46306.45,46306.45,45623.65,45623.65,395800],["2023-05-19",45809.86,45809.86,45002.92,45002.92,508900],["2023-05-22",45251.21,45313.28,44692.55,44754.62,283100],["2023-05-23",45499.5,45623.65,44754.62,44816.7,657700],["2023-05-24",45127.06,45127.06,44320.11,44382.19,657200],["2023-05-25",44258.04,44568.4,44071.82,44195.97,1089000],["2023-05-26",44630.48,44754.62,44258.04,44692.55,1624300],["2023-05-29",44754.62,44940.84,44133.89,44320.11,276500],["2023-05-30",44320.11,44568.4,44009.75,44133.89,1118600],["2023-05-31",44195.97,44258.04,43947.68,44009.75,1156300],["2023-06-01",44009.75,44133.89,43513.16,43637.31,1329900],["2023-06-02",44009.75,45313.28,43699.38,45313.28,779700],["2023-06-05",46120.23,46120.23,45313.28,45747.79,583900],["2023-06-06",45375.35,45561.57,44940.84,45189.13,833400],["2023-06-07",45189.13,45189.13,44630.48,45064.99,1267100],["2023-06-08",45064.99,45189.13,44692.55,44816.7,511900],["2023-06-09",45192.26,45192.26,44754.1,45067.07,715300],["2023-06-12",44879.29,45380.04,44691.51,45380.04,879500],["2023-06-13",45567.81,46631.9,45505.22,45880.78,1436700],["2023-06-14",45880.78,46318.93,45567.81,45567.81,506900],["2023-06-15",45505.22,46005.97,45380.04,45880.78,504900],["2023-06-16",46005.97,46318.93,45442.63,45567.81,1005800],["2023-06-19",45505.22,45567.81,44566.32,45254.85,934000],["2023-06-20",45254.85,45254.85,44441.14,45254.85,1594200],["2023-06-21",45192.26,45693.0,44816.7,45567.81,1307300],["2023-06-22",45818.19,46631.9,45818.19,46631.9,2665700],["2023-06-23",46631.9,47508.2,46444.12,47445.61,2586100],["2023-06-26",47320.42,47821.17,46506.71,47821.17,1675900],["2023-06-27",47821.17,47821.17,46631.9,47257.83,797700],["2023-06-28",47257.83,47383.02,46631.9,46819.68,802400],["2023-06-29",46819.68,47445.61,46318.93,46944.86,1183900],["2023-06-30",47070.05,47070.05,46193.75,46944.86,1249300],["2023-07-03",47007.46,47007.46,46068.56,46318.93,1031000],["2023-07-04",46318.93,46444.12,46068.56,46318.93,1052500],["2023-07-05",46506.71,46882.27,46131.15,46131.15,1432300],["2023-07-06",46131.15,46256.34,45442.63,45442.63,1252400],["2023-07-07",45442.63,45818.19,44941.88,44941.88,1310100],["2023-07-10",46131.15,46256.34,45254.85,46131.15,1170500],["2023-07-11",46131.15,46819.68,46131.15,46631.9,1448700],["2023-07-12",46757.08,46757.08,46193.75,46193.75,1120500],["2023-07-13",46444.12,48885.25,46381.53,48822.66,3894700],["2023-07-14",50199.71,50199.71,48760.07,49135.62,1447100],["2023-07-17",49323.4,50450.08,49073.03,50262.3,2521400],["2023-07-18",49949.34,50324.89,49448.59,49886.74,1035100],["2023-07-19",49886.74,49949.34,49135.62,49198.22,1017200],["2023-07-20",49260.81,49386.0,48822.66,49386.0,701000],["2023-07-21",49573.78,50512.67,49260.81,50074.52,1050100],["2023-07-24",50137.11,50387.49,49386.0,49636.37,1348400],["2023-07-25",49761.56,50700.45,49448.59,50387.49,1918100],["2023-07-26",50387.49,51326.38,50137.11,51201.2,1711300],["2023-07-27",51201.2,51201.2,50199.71,50637.86,988000],["2023-07-28",50825.64,51827.13,50825.64,51701.94,1271700],["2023-07-31",51827.13,52640.84,51514.16,51952.32,1245400],["2023-08-01",51889.72,52202.69,50700.45,50700.45,2846300],["2023-08-02",50700.45,51013.42,50137.11,51013.42,434600],["2023-08-03",51013.42,51388.98,50324.89,50888.23,555500],["2023-08-04",50888.23,51076.01,50199.71,50575.27,1237200],["2023-08-07",50637.86,51451.57,50450.08,51451.57,618400],["2023-08-08",51701.94,51701.94,50637.86,50950.83,1258200],["2023-08-09",50950.83,50950.83,50262.3,50262.3,846700],["2023-08-10",50262.3,50387.49,49386.0,49448.59,1184900],["2023-08-11",49573.78,50450.08,49448.59,49698.96,568900],["2023-08-14",50074.52,50074.52,49511.18,49698.96,519100],["2023-08-15",49636.37,49698.96,49010.44,49448.59,892900],["2023-08-16",49448.59,50199.71,49198.22,50199.71,586800],["2023-08-17",50199.71,50387.49,48822.66,50199.71,826900],["2023-08-18",49636.37,50074.52,47570.8,49135.62,1268700],["2023-08-21",49761.56,49761.56,48196.73,49448.59,590300],["2023-08-22",49448.59,49448.59,48259.32,49135.62,595500],["2023-08-23",48885.25,49135.62,48259.32,48509.69,603307],["2023-08-24",48384.51,48947.84,48384.51,48822.66,386406],["2023-08-25",48697.47,49198.22,48384.51,49010.44,743005],["2023-08-28",49386.0,49761.56,49010.44,49761.56,1182000],["2023-08-29",50074.52,50637.86,49761.56,50324.89,1413300],["2023-08-30",50387.49,50575.27,50011.93,50512.67,506001],["2023-08-31",50387.49,50888.23,50387.49,50387.49,993801],["2023-09-05",50763.05,50825.64,50199.71,50387.49,417900],["2023-09-06",50700.45,50763.05,50324.89,50763.05,938801],["2023-09-07",51388.98,53391.96,51013.42,52703.43,1808500],["2023-09-08",52327.88,52953.81,52140.1,52578.25,695302],["2023-09-11",52891.21,52891.21,51013.42,52327.88,1406800],["2023-09-12",51952.32,52327.88,51388.98,52327.88,683500],["2023-09-13",52578.25,52828.62,51889.72,52140.1,782527],["2023-09-14",52140.1,52140.1,50825.64,50825.64,578400],["2023-09-15",50888.23,51326.38,50512.67,50950.83,895000],["2023-09-18",50637.86,51388.98,50387.49,51013.42,486600],["2023-09-19",51013.42,51138.61,50262.3,50825.64,634302],["2023-09-20",50950.83,51827.13,50575.27,51764.54,822406],["2023-09-21",51764.54,51827.13,50763.05,51701.94,651309],["2023-09-22",50763.05,51263.79,50011.93,50700.45,1521405],["2023-09-25",51013.42,51013.42,49761.56,49949.34,1189720],["2023-09-26",49636.37,50074.52,49135.62,49135.62,682409],["2023-09-27",49135.62,49886.74,48822.66,49511.18,603201],["2023-09-28",49448.59,49448.59,49010.44,49135.62,486701],["2023-09-29",49135.62,49698.96,49135.62,49323.4,243702],["2023-10-02",49323.4,50387.49,49135.62,49386.0,447508],["2023-10-03",49698.96,49698.96,48509.69,48509.69,767100],["2023-10-04",48447.1,48822.66,48259.32,48572.29,613800],["2023-10-05",48947.84,49073.03,48634.88,48697.47,367200],["2023-10-06",48947.84,48947.84,48509.69,48822.66,359800],["2023-10-09",49448.59,50324.89,48885.25,50074.52,717600],["2023-10-10",50700.45,50950.83,49636.37,49761.56,557100],["2023-10-11",50137.11,50262.3,49949.34,50262.3,922800],["2023-10-12",50450.08,50825.64,50074.52,50074.52,417100],["2023-10-13",50074.52,50324.89,49636.37,49949.34,446200],["2023-10-16",50450.08,50450.08,49698.96,50011.93,565200],["2023-10-17",50074.52,50137.11,49511.18,49511.18,456000],["2023-10-18",49448.59,49448.59,47257.83,48196.73,1218000],["2023-10-19",48196.73,48572.29,47508.2,47508.2,754700],["2023-10-20",47761.24,48393.84,47444.94,47697.98,314300],["2023-10-23",48014.28,48014.28,47002.12,47002.12,579000],["2023-10-24",47318.42,47444.94,46812.34,47318.42,331700],["2023-10-25",47318.42,47824.5,47002.12,47002.12,447800],["2023-10-26",46812.34,46812.34,45547.14,46812.34,989700],["2023-10-27",46685.82,46812.34,45926.7,46559.3,701033],["2023-10-30",46559.3,46559.3,45926.7,46116.48,523300],["2023-10-31",46179.74,46179.74,45230.85,45547.14,481100],["2023-11-01",45230.85,45610.4,44977.81,45547.14,514200],["2023-11-02",45673.66,46812.34,45673.66,46685.82,374100],["2023-11-03",47318.42,47381.68,46685.82,46685.82,1867200],["2023-11-06",46812.34,48583.62,46812.34,48457.1,544600],["2023-11-07",48646.88,48646.88,47697.98,48014.28,231100],["2023-11-08",47951.02,48963.18,47318.42,48710.14,531600],["2023-11-09",48710.14,49026.44,48204.06,48393.84,709700],["2023-11-10",48077.54,48457.1,47887.76,48077.54,770700],["2023-11-13",48077.54,48393.84,48014.28,48140.8,1057900],["2023-11-14",48204.06,49532.52,48204.06,49406.0,567500],["2023-11-15",49975.34,50165.12,49342.74,49532.52,686600],["2023-11-16",49406.0,49659.04,49216.22,49342.74,1018100],["2023-11-17",49342.74,50228.38,49279.48,49912.08,1274100],["2023-11-20",49722.3,50418.16,49532.52,49975.34,760700],["2023-11-21",50418.16,51367.06,50291.64,51303.8,1859700],["2023-11-22",51050.76,51493.58,50987.5,51367.06,1423200],["2023-11-23",51430.32,51936.4,50924.24,51114.02,1382200],["2023-11-24",50924.24,51240.54,50291.64,50860.98,1642773],["2023-11-27",50987.5,50987.5,50291.64,50291.64,551200],["2023-11-28",49722.3,50354.9,49595.78,50038.6,429100],["2023-11-29",50481.42,50797.72,49975.34,50544.68,699100],["2023-11-30",50354.9,51367.06,50354.9,50924.24,943100],["2023-12-01",50924.24,50987.5,50607.94,50797.72,535900],["2023-12-04",51367.06,51493.58,50671.2,50924.24,990333],["2023-12-05",51050.76,51114.02,50607.94,50607.94,819300],["2023-12-06",50418.16,50797.72,50228.38,50671.2,813291],["2023-12-07",50924.24,50924.24,49659.04,49659.04,1112900],["2023-12-08",49785.56,50291.64,49406.0,49722.3,640700],["2023-12-11",49722.3,50734.46,49722.3,50607.94,1319800],["2023-12-12",50924.24,50924.24,50481.42,50797.72,866100],["2023-12-13",50797.72,51556.84,50734.46,50860.98,1616956],["2023-12-14",50924.24,51050.76,50291.64,50354.9,1233528],["2023-12-15",50354.9,50418.16,49848.82,50101.86,958800],["2023-12-18",50038.6,50291.64,49659.04,50291.64,4721433],["2023-12-19",50291.64,50354.9,49469.26,50228.38,660000],["2023-12-20",50228.38,50860.98,49848.82,50797.72,4309000],["2023-12-21",50924.24,53328.12,50860.98,53075.08,3731600],["2023-12-22",53138.34,53138.34,52632.26,53011.82,2002812],["2023-12-25",53138.34,53897.45,53011.82,53454.64,1531800],["2023-12-26",53517.9,54403.53,53011.82,54150.49,1664000],["2023-12-27",54023.97,54277.01,53897.45,53960.71,1302500],["2023-12-28",53834.19,54023.97,53517.9,53644.41,1473600],["2023-12-29",53454.64,54403.53,53264.86,54403.53,1825200],["2024-01-02",55162.65,55162.65,54023.97,54403.53,1378200],["2024-01-03",54087.23,54403.53,53960.71,54403.53,1672500],["2024-01-04",54403.53,54593.31,53517.9,53517.9,1587600],["2024-01-05",53517.9,53770.93,52569.0,52758.78,1613000],["2024-01-08",52885.3,53328.12,52822.04,53328.12,961500],["2024-01-09",53391.38,54087.23,53391.38,54087.23,1132966],["2024-01-10",54213.75,55036.13,54087.23,54972.87,1744300],["2024-01-11",54972.87,55542.21,54023.97,54530.05,1439800],["2024-01-12",54530.05,54530.05,53391.38,53770.93,1519600],["2024-01-15",53770.93,54023.97,53454.64,53454.64,933200],["2024-01-16",53454.64,54656.57,53391.38,54656.57,1004000],["2024-01-17",54846.35,56301.33,54593.31,56048.29,2689400],["2024-01-18",56048.29,56744.15,55985.03,56301.33,1743600],["2024-01-19",56301.33,56680.89,55289.17,55795.25,1073800],["2024-01-22",55795.25,55921.77,55225.91,55478.95,902900],["2024-01-23",55795.25,56870.67,55668.73,56807.41,1464300],["2024-01-24",56870.67,57186.97,56427.85,56554.37,777600],["2024-01-25",56491.11,56680.89,56048.29,56617.63,1410400],["2024-01-26",56617.63,56807.41,56491.11,56617.63,666700],["2024-01-29",56933.93,57882.83,56617.63,57756.31,1736900],["2024-01-30",57756.31,58135.87,57629.79,57819.57,1260700],["2024-01-31",57882.83,58325.65,57313.49,57882.83,2169600],["2024-02-01",57882.83,58009.35,57376.75,58009.35,6250566],["2024-02-02",58135.87,58641.95,57882.83,58135.87,2926500],["2024-02-05",58135.87,58135.87,56744.15,57566.53,1776100],["2024-02-06",57503.27,57566.53,56933.93,57566.53,2253100],["2024-02-07",57629.79,57882.83,57313.49,57693.05,636000],["2024-02-15",58009.35,58325.65,56933.93,57503.27,1255600],["2024-02-16",57503.27,57503.27,56997.19,57250.23,557400],["2024-02-19",57313.49,57503.27,56111.55,56111.55,1373200],["2024-02-20",56111.55,56807.41,55795.25,56111.55,1179700],["2024-02-21",56174.81,56174.81,55415.69,55731.99,1542400],["2024-02-22",55668.73,56680.89,55668.73,56680.89,1088200],["2024-02-23",56870.67,56870.67,55478.95,55542.21,1740200],["2024-02-26",55542.21,56364.59,55289.17,55985.03,1404100],["2024-02-27",56301.33,56870.67,55985.03,56870.67,1857800],["2024-02-28",56997.19,57440.01,56617.63,57060.45,1017800],["2024-02-29",57313.49,58072.61,56680.89,57186.97,1275900],["2024-03-01",57186.97,60982.57,57123.71,60539.75,4518925],["2024-03-04",60539.75,61109.09,60033.67,60476.49,2242300],["2024-03-05",60666.27,61868.21,60476.49,61235.61,2357600],["2024-03-06",61235.61,61235.61,59464.33,60096.93,1796200],["2024-03-07",60286.71,61298.87,59970.41,61045.83,1988400],["2024-03-08",61298.87,62374.28,60476.49,61045.83,3385800],["2024-03-11",61235.61,63829.26,61109.09,62627.32,3036600],["2024-03-12",62943.62,63133.4,61678.43,62627.32,1452900],["2024-03-13",62627.32,65031.2,62184.5,64208.82,2963700],["2024-03-14",64525.12,65663.8,63196.66,63829.26,2175900],["2024-03-15",63701.99,63892.9,62174.67,63320.16,1781012],["2024-03-18",62683.77,62683.77,59056.39,61920.11,4732700],["2024-03-19",61156.45,61729.2,60138.24,61411.01,2776200],["2024-03-20",61092.81,62620.13,60520.07,62492.86,2595700],["2024-03-21",63129.24,63892.9,62429.22,62811.05,1971300],["2024-03-22",63001.96,63001.96,61729.2,62683.77,1969900],["2024-03-25",62556.5,62556.5,61092.81,61092.81,2335500],["2024-03-26",61220.09,62047.39,61029.18,61983.75,1418200],["2024-03-27",62365.58,62429.22,61411.01,62047.39,2306800],["2024-03-28",62111.03,62238.3,61665.56,62174.67,1015300],["2024-03-29",62365.58,64020.18,62365.58,62938.33,3241200],["2024-04-01",63001.96,63256.52,62111.03,62938.33,1617700],["2024-04-02",62874.69,63001.96,61983.75,63001.96,1657000],["2024-04-03",63192.88,63892.9,61729.2,61729.2,2214000],["2024-04-04",61601.92,62301.94,61474.64,62047.39,973500],["2024-04-05",61283.73,61856.47,61283.73,61665.56,988500],["2024-04-08",61729.2,61856.47,60774.62,60774.62,792800],["2024-04-09",60774.62,61856.47,60710.98,61729.2,1707000],["2024-04-10",62111.03,64274.73,61856.47,64020.18,3227800],["2024-04-11",63574.71,63701.99,63001.96,63638.35,917900],["2024-04-12",64083.82,66183.88,64083.82,65611.14,2005200],["2024-04-15",65547.5,65547.5,61411.01,61411.01,2236100],["2024-04-16",61665.56,61856.47,58801.83,61029.18,2495700],["2024-04-17",61601.92,61601.92,58610.92,58865.47,1783000],["2024-04-19",58229.09,58992.75,56765.41,58229.09,1981300],["2024-04-22",58547.28,59501.86,58165.45,59438.22,1425200],["2024-04-23",59374.58,59374.58,57847.26,58865.47,1728600],["2024-04-24",58929.11,60265.52,58229.09,60010.96,1813500],["2024-04-25",59501.86,59947.32,59183.66,59947.32,1158500],["2024-04-26",59692.77,60520.07,58865.47,60456.43,1654700],["2024-05-02",60392.79,61220.09,59947.32,61156.45,1452566],["2024-05-03",61474.64,61601.92,60647.35,61411.01,2490500],["2024-05-06",61411.01,61474.64,60647.35,61029.18,1763900],["2024-05-07",61283.73,63129.24,60774.62,62365.58,4836000],["2024-05-08",62365.58,62429.22,61601.92,62111.03,1507600],["2024-05-09",62111.03,62429.22,61092.81,61411.01,1101600],["2024-05-10",62047.39,62556.5,61347.37,62047.39,2347500],["2024-05-13",62620.13,62620.13,61474.64,61856.47,564400],["2024-05-14",62301.94,62301.94,60774.62,61347.37,1524566],["2024-05-15",61729.2,61729.2,61029.18,61538.28,2485300],["2024-05-16",61920.11,62174.67,61538.28,61856.47,1504200],["2024-05-17",61983.75,63320.16,61729.2,63065.6,2455100],["2024-05-20",63447.43,63447.43,61983.75,61983.75,1391400],["2024-05-21",62683.77,64211.09,62365.58,62365.58,2638700],["2024-05-22",62747.41,62747.41,61411.01,62429.22,1584400],["2024-05-23",62429.22,62429.22,61156.45,62429.22,1367300],["2024-05-24",61729.2,61920.11,59947.32,60392.79,2872200],["2024-05-27",60456.43,60583.71,59501.86,59947.32,793000],["2024-05-28",59947.32,60456.43,59883.69,60392.79,888900],["2024-05-29",60392.79,60392.79,59374.58,59374.58,1854600],["2024-05-30",58992.75,59120.02,58229.09,59120.02,2350866],["2024-05-31",59120.02,59756.41,58929.11,59756.41,1549000],["2024-06-03",59820.05,59947.32,58992.75,59565.49,1703300],["2024-06-04",59565.49,60647.35,59501.86,60329.15,2589500],["2024-06-05",60456.43,60710.98,59883.69,60074.6,1612800],["2024-06-06",61092.81,61092.81,59820.05,60456.43,1772400],["2024-06-07",60710.98,60710.98,59629.13,60201.88,1001700],["2024-06-10",59820.05,60329.15,59820.05,60201.88,940400],["2024-06-11",60265.52,60583.71,59947.32,60010.96,903100],["2024-06-12",60010.96,61665.56,59947.32,61665.56,1721300],["2024-06-13",61983.75,61983.75,61283.73,61920.11,1563600],["2024-06-14",61920.11,61920.11,60965.54,60965.54,888400],["2024-06-17",60774.62,61092.81,60138.24,61092.81,920900],["2024-06-18",61092.81,61729.2,61092.81,61474.64,1230300],["2024-06-19",61474.64,61601.92,60774.62,61601.92,808000],["2024-06-20",61411.01,62811.05,61411.01,62238.3,1444300],["2024-06-21",62683.77,62683.77,62174.67,62174.67,1029800],["2024-06-24",62174.67,62301.94,60329.15,61920.11,1448400],["2024-06-25",61347.37,61665.56,61092.81,61411.01,446500],["2024-06-26",61283.73,61411.01,60201.88,61156.45,1014800],["2024-06-27",61092.81,61092.81,59692.77,60774.62,1066600],["2024-06-28",60710.98,60774.62,59501.86,60774.62,799400],["2024-07-01",60456.43,60710.98,59501.86,59820.05,500500],["2024-07-02",59947.32,60838.26,59820.05,60456.43,1300300],["2024-07-03",60838.26,60838.26,59883.69,60201.88,862100],["2024-07-04",60456.43,61156.45,60138.24,60392.79,1048700],["2024-07-05",60456.43,60710.98,59947.32,60456.43,752200],["2024-07-08",61156.45,61156.45,60201.88,60710.98,1007700],["2024-07-09",60710.98,62938.33,60520.07,62811.05,3955700],["2024-07-10",62874.69,63001.96,62174.67,62365.58,1610000],["2024-07-11",62683.77,62938.33,61792.84,61983.75,1583300],["2024-07-12",62238.3,62238.3,61474.64,62174.67,1400300],["2024-07-15",62365.58,62365.58,61665.56,62174.67,1349700],["2024-07-16",62365.58,63256.52,61792.84,61792.84,1688700],["2024-07-17",62047.39,62238.3,59565.49,61029.18,1571900],["2024-07-18",60838.26,61092.81,59692.77,61092.81,1750400],["2024-07-19",61092.81,61156.45,60392.79,60901.9,702000],["2024-07-22",60456.43,60838.26,59692.77,59947.32,810400],["2024-07-23",60010.96,60774.62,59565.49,59692.77,966100],["2024-07-24",59692.77,60710.98,58865.47,60329.15,1383200],["2024-07-25",59883.69,60392.79,59883.69,60329.15,1123000],["2024-07-26",60647.35,61220.09,60392.79,61220.09,898300],["2024-07-29",61538.28,61601.92,61092.81,61601.92,417800],["2024-07-30",61411.01,62365.58,61092.81,61665.56,885000],["2024-07-31",61920.11,61920.11,61283.73,61792.84,877700],["2024-08-01",61411.01,63192.88,60838.26,62238.3,3443000],["2024-08-02",60838.26,63001.96,60838.26,63001.96,1916200],["2024-08-05",61665.56,62365.58,59501.86,60583.71,2788100],["2024-08-06",60647.35,60901.9,59756.41,60838.26,2209700],["2024-08-07",61411.01,61411.01,59883.69,60774.62,391300],["2024-08-08",60265.52,60774.62,59947.32,60010.96,1035000],["2024-08-09",60583.71,60901.9,60138.24,60838.26,470200],["2024-08-12",60838.26,61729.2,60647.35,61729.2,561000],["2024-08-13",61856.47,62811.05,61411.01,61983.75,1800300],["2024-08-14",62492.86,62811.05,61729.2,61983.75,941600],["2024-08-15",61856.47,61920.11,60456.43,61665.56,1910300],["2024-08-16",61601.92,62556.5,61156.45,62429.22,1758000],["2024-08-19",63001.96,66756.63,62811.05,66756.63,5045600],["2024-08-20",67838.48,68983.97,67583.93,68729.42,3270300],["2024-08-21",68729.42,68983.97,68093.03,68983.97,1591500],["2024-08-22",69047.61,70129.46,68793.05,69556.71,1651100],["2024-08-23",69747.63,69747.63,68411.22,69302.16,1759300],["2024-08-26",68093.03,68411.22,65292.94,65292.94,5731400],["2024-08-27",65483.86,66056.6,64020.18,65547.5,2291700],["2024-08-28",65674.77,65865.69,64402.01,64656.56,1622300],["2024-08-29",64783.84,65356.58,64274.73,64274.73,3503910],["2024-08-30",64465.65,65356.58,64465.65,65038.39,917100],["2024-09-04",64338.37,64783.84,63701.99,64402.01,2346833],["2024-09-05",64847.48,65229.31,63701.99,63701.99,1726300],["2024-09-06",63638.35,64020.18,63065.6,63383.79,1162700],["2024-09-09",63192.88,63638.35,62620.13,63320.16,1240100],["2024-09-10",63320.16,63892.9,62938.33,63001.96,1416300],["2024-09-11",62811.05,63256.52,62683.77,63129.24,652500],["2024-09-12",63574.71,63765.62,63192.88,63256.52,849300],["2024-09-13",63383.79,63574.71,63192.88,63511.07,683900],["2024-09-16",63638.35,64529.28,63320.16,63320.16,1324400],["2024-09-17",63129.24,63638.35,63129.24,63638.35,524600],["2024-09-18",63765.62,63956.54,63320.16,63638.35,1004900],["2024-09-19",63638.35,63638.35,62683.77,62938.33,1531600],["2024-09-20",63192.88,63511.07,62811.05,62874.69,1659400],["2024-09-23",63001.96,63320.16,62683.77,63065.6,611500],["2024-09-24",63065.6,64020.18,63065.6,63256.52,1447700],["2024-09-25",63511.07,63574.71,63001.96,63383.79,1520600],["2024-09-26",63511.07,63892.9,63192.88,63192.88,1382800],["2024-09-27",63383.79,63383.79,62747.41,63001.96,1117500],["2024-09-30",63065.6,63129.24,62683.77,62874.69,990200],["2024-10-01",63001.96,63129.24,62620.13,62620.13,1509400],["2024-10-02",62942.92,63717.6,62813.8,63265.7,1825600],["2024-10-03",63265.7,63523.93,62684.69,62749.25,710100],["2024-10-04",62749.25,62813.8,61587.22,61587.22,1480600],["2024-10-07",61651.78,62232.79,61458.11,61587.22,789100],["2024-10-08",61587.22,61587.22,61006.21,61199.88,873900],["2024-10-09",61199.88,61329.0,60877.1,60941.66,775600],["2024-10-10",60812.54,62039.12,60812.54,61651.78,1359300],["2024-10-11",61587.22,61587.22,61199.88,61587.22,631000],["2024-10-14",61329.0,61587.22,60941.66,61135.33,873600],["2024-10-15",61135.33,61264.44,60747.99,60747.99,745000],["2024-10-16",60877.1,61264.44,60877.1,61070.77,509000],["2024-10-17",61135.33,61458.11,61070.77,61393.55,546300],["2024-10-18",61651.78,61651.78,61264.44,61264.44,734900],["2024-10-21",61329.0,61458.11,61006.21,61070.77,400300],["2024-10-22",60941.66,61070.77,59779.63,60037.86,1690300],["2024-10-23",60231.53,60618.87,60102.42,60554.32,861900],["2024-10-24",60618.87,60747.99,60296.09,60683.43,751200],["2024-10-25",60747.99,60812.54,60618.87,60747.99,438600],["2024-10-28",60812.54,61264.44,59779.63,61264.44,828900],["2024-10-29",61329.0,62232.79,61329.0,62168.24,1077200],["2024-10-30",62232.79,62297.35,61522.67,61651.78,277600],["2024-10-31",61845.45,61845.45,61135.33,61199.88,475500],["2024-11-01",60812.54,60812.54,59004.95,59004.95,3522200],["2024-11-04",59392.29,60166.97,59198.62,59844.19,1264800],["2024-11-05",59844.19,60618.87,59779.63,60360.64,1739200],["2024-11-06",60425.2,61264.44,60166.97,60877.1,1217300],["2024-11-07",60877.1,60941.66,59973.3,60231.53,1826500],["2024-11-08",60231.53,60231.53,59779.63,60037.86,622300],["2024-11-11",59908.75,60037.86,59327.74,59973.3,748100],["2024-11-12",59715.08,60166.97,59456.85,60166.97,370600],["2024-11-13",60102.42,60102.42,59844.19,60037.86,285500],["2024-11-14",60037.86,60425.2,59973.3,60037.86,988300],["2024-11-15",59973.3,59973.3,58811.28,59004.95,997000],["2024-11-18",59521.41,59585.96,58488.5,59327.74,694900],["2024-11-19",59521.41,59521.41,58617.61,59198.62,618800],["2024-11-20",59134.06,59908.75,58746.72,59908.75,734400],["2024-11-21",59908.75,60683.43,59456.85,60683.43,796600],["2024-11-22",60747.99,60747.99,59585.96,59973.3,1379700],["2024-11-25",60166.97,60231.53,59779.63,59973.3,1118200],["2024-11-26",59973.3,60037.86,59715.08,59908.75,1930200],["2024-11-27",59908.75,60231.53,59844.19,60037.86,286900],["2024-11-28",60489.76,60489.76,59908.75,59908.75,245000],["2024-11-29",60166.97,60231.53,59908.75,59973.3,895800],["2024-12-02",60037.86,60877.1,60037.86,60683.43,1626100],["2024-12-03",60683.43,60812.54,60425.2,60425.2,346700],["2024-12-04",60489.76,60877.1,60360.64,60812.54,684300],["2024-12-05",60941.66,62426.46,60941.66,61974.57,1299600],["2024-12-06",62232.79,62297.35,61780.9,62232.79,724900],["2024-12-09",62426.46,62878.36,62361.91,62491.02,919506],["2024-12-10",62620.13,63007.48,62168.24,62620.13,740302],["2024-12-11",62426.46,62620.13,62103.68,62491.02,1067509],["2024-12-12",62491.02,63330.26,62103.68,62491.02,2083705],["2024-12-13",62620.13,62684.69,62361.91,62620.13,690606],["2024-12-16",62942.92,63975.83,62942.92,63394.82,1357808],["2024-12-17",63265.7,63330.26,62942.92,63136.59,303404],["2024-12-18",63007.48,63136.59,62620.13,62942.92,333707],["2024-12-19",62361.91,62878.36,62232.79,62878.36,1139736],["2024-12-20",62749.25,62878.36,62491.02,62620.13,405390],["2024-12-23",62620.13,63136.59,62555.58,62813.8,344109],["2024-12-24",62813.8,62813.8,61974.57,62749.25,508304],["2024-12-25",62942.92,63201.15,62620.13,63007.48,506004],["2024-12-26",63201.15,63265.7,62684.69,62942.92,414803],["2024-12-27",63007.48,63007.48,62620.13,63007.48,693804],["2024-12-30",62942.92,63588.49,62749.25,62942.92,1161212],["2024-12-31",62942.92,63201.15,62942.92,63201.15,495201],["2025-01-02",63265.7,63265.7,62942.92,63201.15,356805],["2025-01-03",62942.92,63201.15,62103.68,62361.91,480802],["2025-01-06",62555.58,62555.58,62039.12,62491.02,448402],["2025-01-07",62103.68,62361.91,61070.77,61070.77,1275908],["2025-01-08",61070.77,62361.91,60877.1,61974.57,872901],["2025-01-09",61974.57,61974.57,61393.55,61393.55,636202],["2025-01-10",61651.78,61651.78,60554.32,60554.32,868802],["2025-01-13",60489.76,61264.44,60360.64,60941.66,1955715],["2025-01-14",61716.34,61716.34,60941.66,61587.22,1095604],["2025-01-15",61329.0,61845.45,60425.2,60877.1,434706],["2025-01-16",60747.99,61780.9,60747.99,61329.0,340300],["2025-01-17",61651.78,61651.78,61264.44,61458.11,196403],["2025-01-20",61780.9,62039.12,61458.11,62039.12,346709],["2025-01-21",62168.24,62168.24,60683.43,61716.34,334303],["2025-01-22",61910.01,61974.57,61716.34,61845.45,235304],["2025-01-23",62491.02,62684.69,62103.68,62684.69,580301],["2025-01-24",62813.8,63265.7,62749.25,63007.48,460807],["2025-02-03",63201.15,63653.04,63007.48,63330.26,595600],["2025-02-04",63459.37,63588.49,63201.15,63394.82,457400],["2025-02-05",63330.26,63459.37,63201.15,63394.82,536900],["2025-02-06",63523.93,64556.84,63459.37,64298.61,1580800],["2025-02-07",63782.16,64234.06,63136.59,63459.37,603100],["2025-02-10",63329.47,63329.47,61705.63,61835.54,637700],["2025-02-11",61900.49,62290.21,61380.87,61380.87,385000],["2025-02-12",61770.59,62030.4,61445.82,61705.63,431600],["2025-02-13",62030.4,62095.35,61445.82,61705.63,275100],["2025-02-14",62355.17,62485.07,61705.63,62095.35,279907],["2025-02-17",61835.54,62030.4,60991.15,61965.45,596500],["2025-02-18",61835.54,61835.54,60796.29,60796.29,765202],["2025-02-19",60796.29,61705.63,60796.29,61705.63,352601],["2025-02-20",61575.73,61640.68,61056.1,61121.05,344200],["2025-02-21",61121.05,61640.68,61121.05,61250.96,507200],["2025-02-24",61380.87,61770.59,61315.91,61445.82,195901],["2025-02-25",61640.68,62225.26,61510.77,62030.4,371600],["2025-02-26",62030.4,62095.35,61575.73,62095.35,621301],["2025-02-27",62160.31,62225.26,61510.77,61510.77,494200],["2025-02-28",61510.77,61575.73,60731.33,61056.1,578000],["2025-03-03",61056.1,61510.77,60926.19,61121.05,386000],["2025-03-04",61121.05,61445.82,60991.15,61186.01,258500],["2025-03-05",61056.1,61250.96,60406.57,60406.57,693200],["2025-03-06",61445.82,61445.82,60731.33,60861.24,480100],["2025-03-07",60731.33,61186.01,60471.52,60991.15,720400],["2025-03-10",60991.15,60991.15,60601.43,60601.43,318800],["2025-03-11",60666.38,60666.38,60276.66,60666.38,687800],["2025-03-12",60666.38,60666.38,59107.5,59107.5,1376600],["2025-03-13",59562.18,59627.13,58457.97,58457.97,1102700],["2025-03-14",58522.92,59107.5,56509.37,56769.18,1811300],["2025-03-17",57093.95,57418.72,55794.88,57093.95,1136900],["2025-03-18",57093.95,57808.44,57093.95,57288.81,1233001],["2025-03-19",57613.58,58328.06,57223.86,57288.81,826000],["2025-03-20",58198.16,58652.83,57483.67,58328.06,863300],["2025-03-21",58328.06,58328.06,57678.53,58198.16,252700],["2025-03-24",58393.02,58393.02,57353.76,57483.67,363100],["2025-03-25",57483.67,57548.62,56509.37,57029.0,764500],["2025-03-26",57029.0,57353.76,56249.56,56249.56,558299],["2025-03-27",56249.56,56379.46,55145.35,55145.35,1342400],["2025-03-28",55145.35,55210.3,53261.71,53261.71,3288200],["2025-03-31",53261.71,54106.1,53261.71,54106.1,1075500],["2025-04-01",54106.1,54365.91,53651.42,54171.05,763836],["2025-04-02",54236.0,54755.63,53586.47,53586.47,727000],["2025-04-03",51962.64,52677.13,49884.13,49884.13,2631900],["2025-04-04",46441.61,47415.91,46441.61,47091.14,4119900],["2025-04-08",45142.54,46246.75,43843.48,43843.48,1872500],["2025-04-09",40790.67,43258.9,40790.67,40790.67,3836100],["2025-04-10",43583.66,43583.66,43583.66,43583.66,205500],["2025-04-11",46571.52,46571.52,46311.7,46571.52,3658800],["2025-04-14",48000.49,49234.6,47415.91,47870.58,1873800],["2025-04-15",47610.77,47675.72,45467.31,46441.61,1937800],["2025-04-16",46246.75,46246.75,44298.15,44557.96,1884700],["2025-04-17",44233.2,45467.31,43973.38,45337.4,1645500],["2025-04-18",45792.08,47350.95,45662.17,47091.14,1095000],["2025-04-21",47091.14,47740.67,45142.54,45142.54,1128000],["2025-04-22",45142.54,45207.5,42024.78,43583.66,2455900],["2025-04-23",44817.78,45272.45,44168.24,44687.87,1320500],["2025-04-24",44817.78,46376.66,44817.78,46116.84,1223100],["2025-04-25",46376.66,46376.66,45207.5,45532.26,1507400],["2025-04-28",45532.26,46116.84,45467.31,45986.94,864400],["2025-04-29",45792.08,46181.8,45727.12,46181.8,626100],["2025-05-05",46506.56,46896.28,45662.17,45986.94,809800],["2025-05-06",46051.89,47805.63,46051.89,47805.63,1921600],["2025-05-07",47545.81,47610.77,46961.24,47286.0,1248300],["2025-05-08",46766.38,48325.25,46766.38,48065.44,1762400],["2025-05-09",48195.35,49689.27,48195.35,49624.32,2650400],["2025-05-12",50014.04,51053.29,49364.51,51053.29,1664302],["2025-05-13",51637.87,54625.72,51637.87,53391.61,4080600],["2025-05-14",53391.61,56119.65,53326.66,55859.84,2860500],["2025-05-15",56509.37,56509.37,54560.77,54820.58,1447700],["2025-05-16",54560.77,54755.63,52612.17,52612.17,1435100],["2025-05-19",52547.22,53976.19,51897.69,53001.89,959400],["2025-05-20",53196.75,53651.42,52612.17,53456.56,1117200],["2025-05-21",53651.42,53651.42,52027.59,52417.31,881100],["2025-05-22",51962.64,52287.41,50988.34,51248.15,1049600],["2025-05-23",51313.11,51962.64,50663.57,51313.11,660300],["2025-05-26",51962.64,52287.41,50663.57,52287.41,744800],["2025-05-27",52612.17,52612.17,51962.64,52157.5,538400],["2025-05-28",52482.27,52547.22,51248.15,51507.97,773000],["2025-05-29",55015.44,55015.44,53651.42,54560.77,2348100],["2025-05-30",55859.84,55859.84,53131.8,53586.47,1220600],["2025-06-02",50014.04,51702.83,50014.04,50793.48,3028100],["2025-06-03",50663.57,51443.01,50468.71,50533.67,1639700],["2025-06-04",50923.39,51248.15,50468.71,51248.15,1196900],["2025-06-05",51053.29,51183.2,50533.67,50598.62,1247600],["2025-06-06",50598.62,50598.62,49169.65,49169.65,1468500],["2025-06-09",49169.65,49299.55,48195.35,48455.16,690600],["2025-06-10",48390.21,49754.23,48390.21,49429.46,676600],["2025-06-11",49884.13,49884.13,49169.65,49364.51,403500],["2025-06-12",50143.95,51053.29,50078.99,50858.43,1064800],["2025-06-13",50663.57,51572.92,50143.95,50663.57,970500],["2025-06-16",50663.57,53586.47,50533.67,53261.71,1701800],["2025-06-17",53261.71,53391.61,52352.36,52677.13,581200],["2025-06-18",52352.36,52677.13,51507.97,51962.64,764700],["2025-06-19",51962.64,52417.31,51637.87,52157.5,245700],["2025-06-20",52092.55,52287.41,51637.87,51702.83,499501],["2025-06-23",51637.87,52287.41,51053.29,52287.41,598300],["2025-06-24",52352.36,52612.17,51962.64,52092.55,372900],["2025-06-25",52157.5,52352.36,51637.87,51702.83,487600],["2025-06-26",51702.83,52871.99,51637.87,52547.22,851400],["2025-06-27",52936.94,53456.56,52547.22,53196.75,801100],["2025-06-30",53456.56,54106.1,53391.61,53976.19,1011200],["2025-07-01",54041.14,54171.05,53261.71,54171.05,924400],["2025-07-02",54106.1,54625.72,53846.28,53846.28,941400],["2025-07-03",53846.28,54625.72,53391.61,53586.47,903400],["2025-07-04",53586.47,54300.96,53586.47,53716.38,382300],["2025-07-07",53911.24,54106.1,53261.71,53586.47,331700],["2025-07-08",53716.38,53846.28,53456.56,53456.56,804000],["2025-07-09",53911.24,54171.05,53326.66,53781.33,760500],["2025-07-10",53911.24,53976.19,53261.71,53456.56,696100],["2025-07-11",53456.56,54236.0,53456.56,54041.14,676900],["2025-07-14",54430.86,56899.09,54300.96,56899.09,1846701],["2025-07-15",56899.09,56964.04,56314.51,56314.51,680600],["2025-07-16",55859.84,57158.9,55405.16,57158.9,394300],["2025-07-17",56834.14,57483.67,56054.7,56054.7,1447300],["2025-07-18",55989.74,56704.23,55859.84,55989.74,601000],["2025-07-21",55989.74,56184.6,55210.3,55210.3,531500],["2025-07-22",55210.3,55859.84,54625.72,55794.88,616000],["2025-07-23",55794.88,55924.79,55470.12,55859.84,382100],["2025-07-24",55859.84,56054.7,55275.26,55859.84,860300],["2025-07-25",55859.84,56314.51,55859.84,56119.65,489900],["2025-07-28",56119.65,56184.6,55794.88,55859.84,1063700],["2025-07-29",55924.79,55989.74,54755.63,54755.63,1558300],["2025-07-30",54690.68,55535.07,54430.86,55535.07,1720900],["2025-07-31",54950.49,55405.16,54430.86,54820.58,942500],["2025-08-01",54755.63,58652.83,54300.96,58652.83,1797800],["2025-08-04",55859.84,56444.42,54560.77,56184.6,775500],["2025-08-05",56119.65,56249.56,55535.07,55535.07,2426701],["2025-08-06",55535.07,56249.56,55535.07,56054.7,1346600],["2025-08-07",56184.6,57093.95,55989.74,56119.65,890300],["2025-08-08",56509.37,56509.37,55664.98,55729.93,1170200],["2025-08-11",56054.7,56509.37,55859.84,56184.6,754500],["2025-08-12",56184.6,56834.14,56184.6,56834.14,777800],["2025-08-13",56834.14,57873.39,56444.42,57158.9,1126700],["2025-08-14",57158.9,57288.81,56119.65,57158.9,789700],["2025-08-15",57158.9,57158.9,55859.84,55989.74,1008800],["2025-08-18",55989.74,56054.7,54820.58,55210.3,1043200],["2025-08-19",55210.3,55405.16,54950.49,55145.35,1280000],["2025-08-20",55275.26,55600.02,54885.54,55405.16,1026900],["2025-08-21",55405.16,55664.98,54950.49,55600.02,670700],["2025-08-22",55859.84,55859.84,54755.63,55080.4,878100],["2025-08-25",55145.35,55535.07,54236.0,54236.0,533900],["2025-08-26",53846.28,54820.58,53846.28,54690.68,383400],["2025-08-27",56444.42,56444.42,55145.35,55405.16,1316400],["2025-08-28",55405.16,55859.84,55275.26,55600.02,688500],["2025-08-29",55600.02,55794.88,55470.12,55600.02,677700],["2025-09-03",55600.02,56249.56,55275.26,56054.7,659000],["2025-09-04",56379.46,58068.25,56054.7,57418.72,1640000],["2025-09-05",57548.62,57548.62,56639.28,56639.28,651200],["2025-09-08",56184.6,56639.28,55080.4,55080.4,749500],["2025-09-09",55600.02,55729.93,54885.54,55664.98,432300],["2025-09-10",55664.98,56184.6,55275.26,55989.74,357000],["2025-09-11",56184.6,56184.6,55340.21,55989.74,1151400],["2025-09-12",56184.6,57613.58,55924.79,57158.9,764100],["2025-09-15",57158.9,57288.81,56704.23,57288.81,912300],["2025-09-16",57288.81,58393.02,57093.95,57613.58,729700],["2025-09-17",57613.58,58782.74,56574.32,56574.32,618200],["2025-09-18",57158.9,57938.34,56834.14,57223.86,811400],["2025-09-19",57808.44,57808.44,57093.95,57483.67,437800],["2025-09-22",57808.44,58263.11,56509.37,57093.95,464800],["2025-09-23",57029.0,57158.9,55989.74,57093.95,546000],["2025-09-24",57093.95,57093.95,56184.6,56899.09,400600],["2025-09-25",56964.04,57029.0,55989.74,55989.74,1010800],["2025-09-26",56451.92,56716.03,55791.67,55923.72,448400],["2025-09-29",56121.79,56121.79,55065.38,55131.41,285800],["2025-09-30",55131.41,55725.64,54867.31,54867.31,308600],["2025-10-01",55065.38,55461.54,55065.38,55065.38,468900],["2025-10-02",55065.38,55197.44,54867.31,54867.31,683100],["2025-10-03",54801.28,55197.44,54801.28,54801.28,996126],["2025-10-06",54801.28,55857.69,54801.28,55593.59,346500],["2025-10-07",55659.62,56319.87,55659.62,56055.77,411300],["2025-10-08",56782.05,56782.05,55461.54,55461.54,353700],["2025-10-09",55593.59,56451.92,55527.56,56121.79,379600],["2025-10-10",56517.95,56650.0,55791.67,56121.79,478400],["2025-10-13",55989.74,56319.87,55527.56,56055.77,189600],["2025-10-14",56451.92,56517.95,55923.72,55923.72,617400],["2025-10-15",55791.67,57310.26,55791.67,56848.08,997700],["2025-10-16",56914.1,60809.62,56914.1,60809.62,2980200],["2025-10-17",60743.59,60809.62,58828.85,59489.1,1440500],["2025-10-20",59489.1,59489.1,55395.51,55395.51,2295500],["2025-10-21",55461.54,57772.44,55329.49,57376.28,1027500],["2025-10-22",58234.62,58234.62,56583.97,57904.49,1221800],["2025-10-23",57640.38,61403.85,57640.38,60941.67,2962100],["2025-10-24",60743.59,63186.54,59423.08,62724.36,1714300],["2025-10-27",62658.33,62724.36,61733.97,61733.97,810700],["2025-10-28",61733.97,62724.36,60611.54,62658.33,849400],["2025-10-29",62658.33,63120.51,60611.54,63054.49,1134200],["2025-10-30",63054.49,63516.67,62064.1,62460.26,544100],["2025-10-31",62460.26,62460.26,60875.64,62460.26,1259300],["2025-11-03",62064.1,62460.26,61337.82,61337.82,503900],["2025-11-04",61271.79,61271.79,58102.56,59423.08,1615200],["2025-11-05",59555.13,60347.44,59423.08,60347.44,297100],["2025-11-06",60215.38,60281.41,59092.95,59423.08,318400],["2025-11-07",59753.21,60017.31,57772.44,57772.44,439200],["2025-11-10",57772.44,58630.77,57442.31,57442.31,277800],["2025-11-11",57838.46,58828.85,57376.28,58828.85,418000],["2025-11-12",58828.85,59225.0,58234.62,59026.92,158600],["2025-11-13",58894.87,60281.41,58696.79,59621.15,528400],["2025-11-14",59489.1,59753.21,58894.87,59423.08,220700],["2025-11-17",59423.08,60017.31,59225.0,59291.03,276300],["2025-11-18",59357.05,59621.15,58762.82,59026.92,271500],["2025-11-19",59026.92,59158.97,58828.85,58960.9,173600],["2025-11-20",58828.85,58960.9,57310.26,57970.51,1209200],["2025-11-21",57706.41,57706.41,57112.18,57508.33,278200],["2025-11-24",57838.46,57838.46,57508.33,57772.44,208669],["2025-11-25",57904.49,57970.51,57442.31,57442.31,283600],["2025-11-26",57442.31,57706.41,57244.23,57574.36,427200],["2025-11-27",57640.38,59555.13,57640.38,59555.13,831600],["2025-11-28",59753.21,60215.38,58630.77,60083.33,436200],["2025-12-01",59753.21,60611.54,58432.69,60479.49,564200],["2025-12-02",60149.36,60479.49,58828.85,60479.49,444000],["2025-12-03",60479.49,60479.49,59555.13,60347.44,401200],["2025-12-04",60479.49,60743.59,59621.15,59621.15,302200],["2025-12-05",59291.03,60743.59,59158.97,60479.49,455900],["2025-12-08",60677.56,60677.56,59026.92,59026.92,422100],["2025-12-09",59291.03,59555.13,57640.38,58432.69,771600],["2025-12-10",58366.67,58498.72,57970.51,58168.59,401500],["2025-12-11",58366.67,58630.77,58036.54,58102.56,179000],["2025-12-12",58630.77,60149.36,58102.56,59291.03,814000],["2025-12-15",59291.03,60017.31,59225.0,60017.31,563000],["2025-12-16",60083.33,61007.69,59621.15,61007.69,807000],["2025-12-17",61139.74,61139.74,60149.36,61007.69,350100],["2025-12-18",60743.59,60743.59,60149.36,60677.56,163400],["2025-12-19",60611.54,61139.74,60017.31,61073.72,553200],["2025-12-22",60875.64,62262.18,60347.44,61998.08,582800],["2025-12-23",62394.23,62460.26,61139.74,61667.95,577100],["2025-12-24",62196.15,63318.59,61403.85,63252.56,941300],["2025-12-25",63186.54,63516.67,62988.46,62988.46,1305600],["2025-12-26",62856.41,63318.59,60743.59,63318.59,662400],["2025-12-29",63450.64,64044.87,62856.41,63384.62,337600],["2025-12-30",63318.59,64308.97,63186.54,63912.82,576600],["2025-12-31",63252.56,64705.13,63252.56,64044.87,459400],["2026-01-05",64507.05,65035.26,63714.74,65035.26,649100],["2026-01-06",64705.13,65365.38,64308.97,65167.31,783900],["2026-01-07",65167.31,68006.41,64969.23,67742.31,1263000],["2026-01-08",67742.31,68666.67,67346.15,68666.67,1117766],["2026-01-09",68800.0,69466.67,68000.0,68666.67,767400],["2026-01-12",69333.33,69333.33,66133.33,68800.0,1194900],["2026-01-13",67000.0,69000.0,66933.33,68600.0,928900],["2026-01-14",67400.0,68666.67,67000.0,67666.67,565000],["2026-01-15",66733.33,68000.0,66333.33,67666.67,753400],["2026-01-16",67666.67,72400.0,67666.67,71800.0,5133800],["2026-01-19",71800.0,76666.67,71333.33,76133.33,2948700],["2026-01-20",75266.67,76000.0,73800.0,74600.0,2224204],["2026-01-21",73133.33,75200.0,72333.33,73266.67,2213000],["2026-01-22",73466.67,74600.0,71800.0,73600.0,1620200],["2026-01-23",73333.33,76666.67,72600.0,74933.33,2406500],["2026-01-26",75866.67,78533.33,75200.0,77866.67,3834400],["2026-01-27",77866.67,78266.67,76933.33,77333.33,1344600],["2026-01-28",77933.33,80733.33,76000.0,79000.0,2418400],["2026-01-29",79933.33,84333.33,79333.33,84333.33,6691500],["2026-01-30",83200.0,84666.67,81000.0,84666.67,3843809],["2026-02-02",82200.0,82400.0,78800.0,78800.0,3390500],["2026-02-03",77466.67,80000.0,75666.67,80000.0,7813100],["2026-02-04",80466.67,80666.67,79333.33,79800.0,2925600],["2026-02-05",79933.33,80000.0,76266.67,77466.67,2998200],["2026-02-06",75333.33,75333.33,72066.67,72600.0,5064600],["2026-02-09",73666.67,75866.67,73333.33,75266.67,2330000],["2026-02-10",75333.33,76266.67,70000.0,75266.67,2252400],["2026-02-11",74066.67,77266.67,74000.0,77266.67,2808300],["2026-02-12",77266.67,79933.33,75333.33,79000.0,2014400],["2026-02-13",78000.0,80000.0,76933.33,80000.0,1827500],["2026-02-23",80200.0,81266.67,79533.33,80133.33,1234700],["2026-02-24",80133.33,81200.0,79200.0,80333.33,1898300],["2026-02-25",80866.67,80866.67,74733.33,79666.67,3215900],["2026-02-26",79200.0,81266.67,78000.0,80000.0,3223400],["2026-02-27",80600.0,81466.67,79733.33,81266.67,2649400],["2026-03-02",80933.33,84600.0,80000.0,83000.0,4182400],["2026-03-03",83000.0,83266.67,79666.67,81333.33,1980000],["2026-03-04",79266.67,80600.0,76600.0,80600.0,3158200],["2026-03-05",79866.67,79866.67,75333.33,77333.33,2407200],["2026-03-06",76666.67,77333.33,73733.33,76333.33,2642800],["2026-03-09",71133.33,72600.0,71000.0,71000.0,2140100],["2026-03-10",75800.0,75800.0,72466.67,75666.67,1808000],["2026-03-11",75533.33,79666.67,74333.33,79333.33,2117700],["2026-03-12",79066.67,79066.67,76666.67,78600.0,1546000],["2026-03-13",76666.67,78266.67,76600.0,77933.33,1048900],["2026-03-16",76733.33,78733.33,76133.33,78666.67,932500],["2026-03-17",79133.33,79466.67,76933.33,78466.67,913800],["2026-03-18",78466.67,78466.67,75666.67,76666.67,978600],["2026-03-19",75333.33,77000.0,74733.33,76600.0,895700],["2026-03-20",76600.0,76600.0,75066.67,76133.33,1626100],["2026-03-23",74066.67,74666.67,70866.67,70866.67,2469400],["2026-03-24",71466.67,72333.33,70800.0,72333.33,1540700],["2026-03-25",73000.0,74000.0,72200.0,74000.0,1812000],["2026-03-26",74000.0,74333.33,68866.67,70666.67,3016800],["2026-03-27",68533.33,73266.67,67133.33,73266.67,2346700],["2026-03-30",70133.33,72000.0,70066.67,72000.0,1397400],["2026-03-31",72000.0,73333.33,71400.0,72000.0,1582200],["2026-04-01",72733.33,73133.33,71933.33,72866.67,813000],["2026-04-02",71000.0,72600.0,70800.0,72600.0,937100],["2026-04-03",71600.0,72533.33,71200.0,72533.33,1070700],["2026-04-06",71200.0,71800.0,69733.33,69733.33,705500],["2026-04-07",69733.33,70066.67,66666.67,66666.67,1434500],["2026-04-08",69000.0,71333.33,68466.67,71333.33,1417300],["2026-04-09",71333.33,73333.33,71133.33,73333.33,1278500],["2026-04-10",72666.67,73200.0,72133.33,72666.67,577400],["2026-04-13",72666.67,74000.0,72533.33,73333.33,723700],["2026-04-14",72333.33,73533.33,72266.67,73000.0,577200],["2026-04-15",73400.0,75000.0,72666.67,72800.0,551200],["2026-04-16",72866.67,73333.33,71466.67,72600.0,562323],["2026-04-17",72600.0,75000.0,72200.0,74000.0,1411900],["2026-04-20",74333.33,76666.67,74333.33,76666.67,2416600],["2026-04-21",76933.33,77066.67,74266.67,74600.0,1451600],["2026-04-22",76000.0,76000.0,72666.67,73333.33,4922582],["2026-04-23",75100.0,76600.0,71100.0,71700.0,1660400],["2026-04-24",71900.0,72400.0,69000.0,70000.0,1338800],["2026-04-28",70100.0,70100.0,66900.0,67000.0,1616500],["2026-04-29",67500.0,69000.0,67000.0,67300.0,2045300],["2026-05-04",67600.0,68900.0,67600.0,68300.0,1225800],["2026-05-05",68300.0,68300.0,67200.0,67400.0,1150100],["2026-05-06",68100.0,68100.0,67200.0,68000.0,1205200],["2026-05-07",68200.0,70000.0,68100.0,69100.0,1209000],["2026-05-08",69100.0,70100.0,69100.0,70100.0,986700],["2026-05-11",70100.0,70200.0,68600.0,69100.0,1061900],["2026-05-12",69200.0,69500.0,68200.0,69500.0,683300],["2026-05-13",69500.0,70000.0,68900.0,69600.0,739800],["2026-05-14",69600.0,69600.0,68300.0,69500.0,669200],["2026-05-15",69100.0,69100.0,67100.0,67300.0,1847200],["2026-05-18",67100.0,67100.0,64500.0,64700.0,2357600],["2026-05-19",64300.0,66700.0,64300.0,65000.0,1273000],["2026-05-20",64500.0,66100.0,63400.0,65800.0,1042000],["2026-05-21",65900.0,66100.0,64700.0,65300.0,855200],["2026-05-22",65300.0,65700.0,64400.0,65500.0,952100],["2026-05-25",66000.0,66000.0,64300.0,64300.0,710200],["2026-05-26",64800.0,65400.0,64100.0,65200.0,1119700],["2026-05-27",65000.0,65600.0,65000.0,65300.0,585000],["2026-05-28",65300.0,66200.0,64500.0,65900.0,958700],["2026-05-29",65300.0,66100.0,64900.0,65800.0,738800],["2026-06-01",65800.0,66000.0,65000.0,65800.0,414900],["2026-06-02",65200.0,65700.0,64600.0,65000.0,694300],["2026-06-03",65200.0,65700.0,64500.0,65400.0,433300],["2026-06-04",65400.0,65500.0,64300.0,65000.0,660300],["2026-06-05",65000.0,65700.0,64500.0,65700.0,672500],["2026-06-08",64700.0,65500.0,64600.0,65100.0,1098900],["2026-06-09",64800.0,64900.0,63500.0,64800.0,1099300],["2026-06-10",63900.0,64700.0,63600.0,64000.0,878500],["2026-06-11",63400.0,63400.0,61700.0,62000.0,1190100],["2026-06-12",62800.0,63300.0,62000.0,62000.0,1354250],["2026-06-15",63100.0,65200.0,63100.0,65000.0,1961399],["2026-06-16",64900.0,68500.0,64500.0,68200.0,2557000],["2026-06-17",68400.0,68400.0,66900.0,68000.0,915200],["2026-06-18",67500.0,68000.0,66900.0,68000.0,999900],["2026-06-19",66800.0,67900.0,66800.0,67100.0,668200],["2026-06-22",65000.0,66000.0,64800.0,66000.0,1405400],["2026-06-23",66400.0,66400.0,64900.0,65200.0,659700],["2026-06-24",64800.0,66000.0,64400.0,65500.0,724500],["2026-06-25",65000.0,65000.0,63800.0,64100.0,1054500],["2026-06-26",63600.0,63800.0,62700.0,63500.0,590000],["2026-06-29",63500.0,63600.0,62700.0,63200.0,636200],["2026-06-30",63100.0,63200.0,62300.0,63000.0,781300],["2026-07-01",62500.0,63400.0,62500.0,62700.0,650500],["2026-07-02",63000.0,64800.0,62800.0,63100.0,2475200],["2026-07-03",58700.0,58700.0,58700.0,58700.0,1441100],["2026-07-06",54600.0,54600.0,54600.0,54600.0,635300],["2026-07-07",50800.0,50800.0,50800.0,50800.0,1071299],["2026-07-08",47250.0,52000.0,47250.0,52000.0,26514552],["2026-07-09",52000.0,54000.0,50000.0,50000.0,4764300],["2026-07-10",49700.0,49800.0,46500.0,46600.0,10979537],["2026-07-13",45900.0,46500.0,43750.0,43850.0,10701400],["2026-07-14",43900.0,46900.0,43800.0,46900.0,5650000],["2026-07-15",46800.0,46800.0,43650.0,43650.0,8168200],["2026-07-16",41700.0,42750.0,40600.0,40900.0,14803700],["2026-07-17",41500.0,43000.0,40500.0,43000.0,7534500],["2026-07-20",43350.0,43350.0,40600.0,41000.0,5780000],["2026-07-21",40900.0,41500.0,38150.0,38150.0,11865900],["2026-07-22",35500.0,36950.0,35500.0,35500.0,7761200],["2026-07-23",33050.0,33050.0,33050.0,33050.0,1057100],["2026-07-24",30750.0,32050.0,30750.0,30750.0,41561645],["2026-07-27",30950.0,32900.0,30900.0,32900.0,10297100],["2026-07-28",33100.0,35200.0,32650.0,32650.0,20903300],["2026-07-29",32900.0,33900.0,32450.0,32750.0,9256500],["2026-07-30",32750.0,33450.0,31800.0,32500.0,8097600],["2026-07-31",30350.0,31250.0,30250.0,31000.0,17777900],["2026-08-03",31200.0,33150.0,31200.0,33150.0,8193800],["2026-08-04",34000.0,35450.0,34000.0,35450.0,11306300],["2026-08-05",37250.0,37900.0,36750.0,37900.0,8919100],["2026-08-06",39100.0,39700.0,36200.0,36450.0,8523700],["2026-08-07",36100.0,37900.0,35100.0,36000.0,3974500],["2026-08-10",35400.0,36400.0,34550.0,35950.0,2745500],["2026-08-11",36300.0,36750.0,34850.0,34850.0,3236000],["2026-08-12",35100.0,35600.0,34850.0,35050.0,2360000],["2026-08-13",35600.0,35750.0,35150.0,35300.0,2472100],["2026-08-14",35350.0,37500.0,35250.0,36500.0,5607400],["2026-08-17",36600.0,37000.0,35600.0,36200.0,2983300],["2026-08-18",36200.0,36250.0,34850.0,35050.0,4749600],["2026-08-19",35350.0,36600.0,34600.0,35700.0,3352700],["2026-08-20",36500.0,37800.0,36500.0,37300.0,5683400],["2026-08-21",39900.0,39900.0,39900.0,39900.0,4138800],["2026-08-24",42650.0,42650.0,42650.0,42650.0,1213900],["2026-08-25",45550.0,45550.0,40800.0,42650.0,22661900],["2026-08-26",42750.0,43450.0,42300.0,43100.0,5908700],["2026-08-27",43150.0,43250.0,41400.0,41900.0,6328700],["2026-08-28",42000.0,42500.0,41200.0,42100.0,3717700],["2026-09-03",41500.0,41600.0,39800.0,39800.0,8105000],["2026-09-04",39500.0,40500.0,38200.0,40050.0,8025100],["2026-09-07",39600.0,39950.0,38300.0,38400.0,4302000],["2026-09-08",38300.0,39750.0,37300.0,38400.0,3568100],["2026-09-09",38600.0,38650.0,37600.0,37950.0,4080500],["2026-09-10",37850.0,38500.0,37800.0,38200.0,1639200],["2026-09-11",38200.0,38300.0,37150.0,37300.0,11937600],["2026-09-14",37450.0,37500.0,35000.0,35900.0,6415200],["2026-09-15",35550.0,37550.0,35550.0,37200.0,3457700],["2026-09-16",37550.0,37550.0,36500.0,36750.0,2328600],["2026-09-17",36900.0,36950.0,36050.0,36750.0,2910800],["2026-09-18",36600.0,38050.0,36250.0,36750.0,19116600],["2026-09-21",37000.0,37000.0,36600.0,36900.0,1754300],["2026-09-22",36950.0,37000.0,35550.0,35800.0,5474000],["2026-09-23",35800.0,35900.0,35000.0,35300.0,4380000],["2026-09-24",35350.0,35350.0,33250.0,33300.0,8176500],["2026-09-25",33200.0,34400.0,32800.0,33000.0,5299000],["2026-09-28",30700.0,30700.0,30700.0,30700.0,2427000],["2026-09-29",28600.0,28600.0,28600.0,28600.0,1540300],["2026-09-30",26600.0,26600.0,26600.0,26600.0,2404300],["2026-10-01",24750.0,24750.0,24750.0,24750.0,7075600],["2026-10-02",23050.0,25450.0,23050.0,23050.0,77138500]]}