{"sym":"TCM","index":false,"bars":[["2007-10-15",7869.11,7869.11,7869.11,7869.11,500],["2007-10-16",8233.42,8233.42,8233.42,8233.42,480],["2007-10-17",8597.73,8597.73,8597.73,8597.73,1100],["2007-10-18",8962.04,8962.04,8962.04,8962.04,1050],["2007-10-19",9399.21,9399.21,9399.21,9399.21,31260],["2007-10-22",9836.38,9836.38,9836.38,9836.38,910],["2007-10-23",10273.56,10273.56,10273.56,10273.56,32550],["2007-10-24",10783.59,10783.59,10783.59,10783.59,43900],["2007-10-25",11293.63,11293.63,11293.63,11293.63,56090],["2007-10-26",11803.66,11803.66,10783.59,11657.94,993230],["2007-10-29",12240.83,12240.83,11949.38,12240.83,483760],["2007-10-30",12532.28,12823.73,12386.56,12823.73,411800],["2007-10-31",13406.63,13406.63,13115.18,13406.63,416400],["2007-11-01",13698.07,14062.38,13406.63,14062.38,542540],["2007-11-02",14718.14,14718.14,14426.7,14718.14,353070],["2007-11-05",15301.04,15446.76,14718.14,15446.76,434260],["2007-11-06",16175.39,16175.39,16175.39,16175.39,217960],["2007-11-07",15738.21,16321.11,15446.76,15446.76,387900],["2007-11-08",14718.14,14718.14,14718.14,14718.14,70790],["2007-11-09",13989.52,13989.52,13989.52,13989.52,10110],["2007-11-12",13333.76,13333.76,13333.76,13333.76,41040],["2007-11-13",12678.01,12678.01,12678.01,12678.01,16580],["2007-11-14",12678.01,13260.9,12678.01,13115.18,617520],["2007-11-15",12459.42,13042.32,12459.42,12459.42,267120],["2007-11-16",12386.56,12750.87,12313.69,12532.28,234820],["2007-11-19",12386.56,12459.42,12095.11,12095.11,64510],["2007-11-20",11730.8,11803.66,11512.21,11512.21,142530],["2007-11-21",11002.18,11147.9,11002.18,11002.18,160970],["2007-11-22",10783.59,11439.35,10565.0,10856.45,431610],["2007-11-23",10929.31,10929.31,10637.87,10637.87,105620],["2007-11-26",10856.45,11147.9,10856.45,11147.9,112660],["2007-11-27",11366.49,11512.21,11075.04,11075.04,224830],["2007-11-28",11220.76,11220.76,10929.31,10929.31,74660],["2007-11-29",11075.04,11075.04,10929.31,11075.04,78940],["2007-11-30",11147.9,11585.07,11147.9,11585.07,78570],["2007-12-03",11949.38,12095.11,11657.94,12095.11,170480],["2007-12-04",12095.11,12532.28,11949.38,12240.83,260240],["2007-12-05",12240.83,12240.83,12022.25,12022.25,134040],["2007-12-06",11876.52,11876.52,11585.07,11803.66,119570],["2007-12-07",11730.8,11949.38,11730.8,11949.38,72490],["2007-12-10",11512.21,11657.94,11512.21,11512.21,98500],["2007-12-11",11512.21,11512.21,11075.04,11075.04,46030],["2007-12-12",10929.31,11512.21,10929.31,11147.9,58050],["2007-12-13",11147.9,11147.9,10856.45,10856.45,66400],["2007-12-14",11002.18,11075.04,10929.31,10929.31,40820],["2007-12-17",10929.31,11002.18,10929.31,10929.31,52560],["2007-12-18",10929.31,11075.04,10929.31,11075.04,64790],["2007-12-19",11439.35,11585.07,11366.49,11512.21,61600],["2007-12-20",11366.49,11439.35,11075.04,11147.9,55510],["2007-12-21",11147.9,11366.49,11147.9,11220.76,24400],["2007-12-24",11293.63,11293.63,10929.31,10929.31,115820],["2007-12-25",10929.31,11002.18,10856.45,10929.31,33670],["2007-12-26",10929.31,11075.04,10856.45,11002.18,46590],["2007-12-27",10929.31,11002.18,10856.45,10856.45,58960],["2007-12-28",10856.45,10929.31,10856.45,10929.31,29070],["2008-01-02",10929.31,11002.18,10856.45,10856.45,23130],["2008-01-03",10783.59,10783.59,10637.87,10637.87,31570],["2008-01-04",10637.87,10637.87,10419.28,10492.14,49020],["2008-01-07",10346.42,10346.42,9982.11,9982.11,60570],["2008-01-08",10200.69,10273.56,10127.83,10200.69,82620],["2008-01-09",9909.25,9982.11,9763.52,9763.52,57190],["2008-01-10",9472.07,9617.8,9326.35,9326.35,111220],["2008-01-11",9326.35,9617.8,9326.35,9399.21,104470],["2008-01-14",9180.62,9180.62,8962.04,8962.04,67140],["2008-01-15",8524.87,8597.73,8524.87,8524.87,87880],["2008-01-16",8889.18,8889.18,8889.18,8889.18,89250],["2008-01-17",9253.49,9326.35,8670.59,8889.18,132670],["2008-01-18",8889.18,9107.76,8816.31,9107.76,71560],["2008-01-21",9107.76,9107.76,8816.31,8962.04,35330],["2008-01-22",8597.73,8743.45,8597.73,8597.73,88030],["2008-01-23",8306.28,8379.14,8233.42,8233.42,118580],["2008-01-24",8306.28,8452.0,7869.11,7869.11,107020],["2008-01-25",7723.38,8160.55,7723.38,8014.83,73940],["2008-01-28",8087.69,8160.55,8014.83,8087.69,42640],["2008-01-29",8087.69,8452.0,8087.69,8452.0,105870],["2008-01-30",8816.31,8816.31,8816.31,8816.31,29110],["2008-01-31",8743.45,9107.76,8597.73,9107.76,166930],["2008-02-01",9472.07,9544.93,9326.35,9544.93,116390],["2008-02-12",9544.93,9544.93,9107.76,9107.76,62490],["2008-02-13",9107.76,9107.76,8670.59,8670.59,64930],["2008-02-14",8670.59,8962.04,8670.59,8889.18,65160],["2008-02-15",8816.31,8816.31,8597.73,8597.73,73080],["2008-02-18",8233.42,8524.87,8233.42,8524.87,152430],["2008-02-19",8160.55,8452.0,8160.55,8306.28,47800],["2008-02-20",7941.97,8306.28,7941.97,7941.97,110070],["2008-02-21",7577.66,7577.66,7577.66,7577.66,14880],["2008-02-22",7198.78,7213.35,7198.78,7198.78,137720],["2008-02-25",7431.93,7504.8,7359.07,7504.8,161790],["2008-02-26",7431.93,7431.93,7140.49,7140.49,85480],["2008-02-27",6790.75,7286.21,6790.75,6805.32,114120],["2008-02-28",6630.45,6805.32,6630.45,6645.02,50460],["2008-02-29",6630.45,6630.45,6324.43,6324.43,71140],["2008-03-03",6018.41,6018.41,6018.41,6018.41,19600],["2008-03-04",5726.96,5726.96,5726.96,5726.96,12540],["2008-03-05",5450.08,5450.08,5450.08,5450.08,13010],["2008-03-06",5712.39,5712.39,5712.39,5712.39,76160],["2008-03-07",5989.26,5989.26,5989.26,5989.26,80870],["2008-03-10",6280.71,6280.71,5974.69,6237.0,367150],["2008-03-11",5945.55,6237.0,5930.97,5930.97,81550],["2008-03-12",5664.08,6079.25,5664.08,5782.7,107420],["2008-03-13",5782.7,5930.97,5708.56,5856.84,52950],["2008-03-14",5634.43,5708.56,5575.12,5575.12,134700],["2008-03-17",5308.22,5308.22,5308.22,5308.22,31320],["2008-03-18",5056.16,5056.16,5056.16,5056.16,15460],["2008-03-19",4804.09,5041.33,4804.09,4804.09,158180],["2008-03-20",4566.85,4744.78,4566.85,4566.85,110330],["2008-03-21",4344.44,4344.44,4344.44,4344.44,26730],["2008-03-24",4136.85,4136.85,4136.85,4136.85,18710],["2008-03-25",3944.1,3944.1,3944.1,3944.1,15400],["2008-03-26",3751.34,3929.27,3751.34,3751.34,290740],["2008-03-27",3766.17,3781.0,3721.69,3781.0,129220],["2008-03-28",3810.65,3810.65,3810.65,3810.65,20170],["2008-03-31",3840.31,3840.31,3840.31,3840.31,10860],["2008-04-01",3869.96,3869.96,3869.96,3869.96,23500],["2008-04-02",3899.62,3899.62,3899.62,3899.62,270],["2008-04-03",3929.27,3929.27,3929.27,3929.27,10010],["2008-04-04",3958.93,3958.93,3958.93,3958.93,26110],["2008-04-07",4033.06,4033.06,4033.06,4033.06,15800],["2008-04-08",4107.2,4107.2,3958.93,3958.93,295890],["2008-04-09",3884.79,3884.79,3884.79,3884.79,109360],["2008-04-10",3810.65,3810.65,3810.65,3810.65,6620],["2008-04-11",3736.51,3736.51,3736.51,3736.51,4470],["2008-04-16",3662.38,3662.38,3662.38,3662.38,7520],["2008-04-17",3603.07,3721.69,3603.07,3721.69,73710],["2008-04-18",3677.2,3677.2,3647.55,3647.55,25680],["2008-04-21",3588.24,3588.24,3588.24,3588.24,5630],["2008-04-22",3528.93,3528.93,3528.93,3528.93,420],["2008-04-23",3469.62,3469.62,3469.62,3469.62,110],["2008-04-24",3410.31,3410.31,3410.31,3410.31,2100],["2008-04-25",3351.0,3351.0,3351.0,3351.0,4020],["2008-04-28",3291.69,3291.69,3291.69,3291.69,12030],["2008-04-29",3232.38,3336.17,3232.38,3232.38,147000],["2008-05-05",3173.07,3173.07,3173.07,3173.07,6410],["2008-05-06",3113.76,3113.76,3113.76,3113.76,2820],["2008-05-07",3054.45,3054.45,3054.45,3054.45,20],["2008-05-08",2995.14,2995.14,2995.14,2995.14,2800],["2008-05-09",2935.83,2935.83,2935.83,2935.83,1350],["2008-05-12",2935.83,2935.83,2891.35,2891.35,1340],["2008-05-13",2891.35,2891.35,2846.87,2846.87,270],["2008-05-14",2802.39,2802.39,2802.39,2802.39,120],["2008-05-15",2757.9,2757.9,2757.9,2757.9,210],["2008-05-16",2713.42,2713.42,2713.42,2713.42,360],["2008-05-19",2668.94,2668.94,2668.94,2668.94,3400],["2008-05-20",2624.46,2624.46,2624.46,2624.46,280],["2008-05-21",2579.97,2579.97,2579.97,2579.97,450],["2008-05-22",2535.49,2535.49,2535.49,2535.49,10],["2008-05-23",2491.01,2491.01,2491.01,2491.01,84300],["2008-05-26",2446.53,2446.53,2446.53,2446.53,100],["2008-05-30",2402.04,2402.04,2402.04,2402.04,1170],["2008-06-02",2357.56,2357.56,2357.56,2357.56,500],["2008-06-03",2357.56,2357.56,2313.08,2313.08,250],["2008-06-04",2268.6,2268.6,2268.6,2268.6,2990],["2008-06-05",2224.12,2224.12,2224.12,2224.12,380],["2008-06-06",2179.63,2179.63,2179.63,2179.63,2240],["2008-06-09",2149.98,2149.98,2149.98,2149.98,1470],["2008-06-10",2118.82,2118.82,2118.82,2118.82,70],["2008-06-11",2087.66,2087.66,2087.66,2087.66,44990],["2008-06-12",2056.5,2056.5,2056.5,2056.5,48250],["2008-06-13",2025.34,2087.66,2025.34,2087.66,127010],["2008-06-16",2118.82,2118.82,2118.82,2118.82,46880],["2008-06-17",2149.98,2149.98,2149.98,2149.98,46310],["2008-06-18",2181.14,2181.14,2118.82,2118.82,179500],["2008-06-19",2056.5,2056.5,2056.5,2056.5,44250],["2008-06-20",2009.76,2009.76,2009.76,2009.76,25460],["2008-06-23",1963.02,2056.5,1963.02,2025.34,100970],["2008-06-24",2056.5,2072.08,2040.92,2072.08,69610],["2008-06-25",2103.24,2118.82,2087.66,2118.82,63550],["2008-06-26",2165.56,2181.14,2056.5,2056.5,132540],["2008-06-27",2025.34,2087.66,2009.76,2040.92,144420],["2008-06-30",1994.18,2025.34,1994.18,1994.18,212240],["2008-07-01",2040.92,2040.92,2025.34,2040.92,175970],["2008-07-02",2087.66,2087.66,2025.34,2087.66,263260],["2008-07-03",2149.98,2149.98,2149.98,2149.98,135180],["2008-07-04",2212.3,2212.3,2212.3,2212.3,41390],["2008-07-07",2274.61,2274.61,2149.98,2149.98,325140],["2008-07-08",2087.66,2212.3,2087.66,2212.3,142030],["2008-07-09",2274.61,2274.61,2243.46,2274.61,194070],["2008-07-10",2305.77,2336.93,2290.19,2336.93,259720],["2008-07-11",2399.25,2399.25,2399.25,2399.25,41450],["2008-07-14",2596.45,2596.45,2596.45,2596.45,21500],["2008-07-15",2662.18,2662.18,2662.18,2662.18,62700],["2008-07-16",2727.92,2727.92,2596.45,2727.92,503320],["2008-07-17",2793.65,2793.65,2793.65,2793.65,54370],["2008-07-18",2711.48,2875.81,2711.48,2727.92,616150],["2008-07-21",2662.18,2662.18,2662.18,2662.18,19340],["2008-07-22",2596.45,2596.45,2596.45,2596.45,50],["2008-07-23",2530.72,2530.72,2530.72,2530.72,750],["2008-07-24",2464.98,2464.98,2464.98,2464.98,18590],["2008-07-25",2399.25,2399.25,2399.25,2399.25,3850],["2008-07-28",2333.52,2448.55,2333.52,2333.52,245350],["2008-07-29",2399.25,2399.25,2300.65,2333.52,237160],["2008-07-30",2284.22,2284.22,2267.79,2267.79,102380],["2008-07-31",2202.05,2202.05,2202.05,2202.05,6060],["2008-08-01",2136.32,2136.32,2136.32,2136.32,74850],["2008-08-04",2087.02,2087.02,2087.02,2087.02,12860],["2008-08-05",2037.72,2037.72,2037.72,2037.72,1960],["2008-08-06",1988.42,1988.42,1988.42,1988.42,14910],["2008-08-07",1939.12,2021.29,1939.12,1988.42,392390],["2008-08-08",1988.42,2021.29,1939.12,1988.42,90880],["2008-08-11",2037.72,2037.72,2037.72,2037.72,19810],["2008-08-12",2087.02,2087.02,2037.72,2087.02,161210],["2008-08-13",2087.02,2119.89,2037.72,2087.02,140250],["2008-08-14",2070.59,2136.32,2070.59,2136.32,149720],["2008-08-15",2185.62,2185.62,2169.19,2185.62,200400],["2008-08-18",2284.22,2284.22,2185.62,2251.35,143970],["2008-08-19",2169.19,2218.49,2152.75,2152.75,125270],["2008-08-20",2054.15,2087.02,2054.15,2054.15,124280],["2008-08-21",2004.85,2152.75,2004.85,2152.75,250870],["2008-08-22",2251.35,2251.35,2169.19,2251.35,337800],["2008-08-25",2349.95,2349.95,2349.95,2349.95,107380],["2008-08-26",2464.98,2464.98,2464.98,2464.98,239270],["2008-08-27",2580.02,2580.02,2580.02,2580.02,133970],["2008-08-28",2695.05,2695.05,2580.02,2695.05,998140],["2008-08-29",2826.52,2826.52,2711.48,2826.52,448000],["2008-09-03",2957.98,2957.98,2957.98,2957.98,26530],["2008-09-04",3105.88,3105.88,3105.88,3105.88,255590],["2008-09-05",3253.78,3253.78,3204.48,3253.78,525020],["2008-09-08",3105.88,3105.88,3105.88,3105.88,526840],["2008-09-09",3023.71,3253.78,2957.98,2957.98,522470],["2008-09-10",2990.85,2990.85,2810.08,2810.08,251090],["2008-09-11",2678.62,2678.62,2678.62,2678.62,47100],["2008-09-12",2547.15,2547.15,2547.15,2547.15,39800],["2008-09-15",2432.12,2662.18,2432.12,2596.45,439970],["2008-09-16",2481.42,2481.42,2481.42,2481.42,39960],["2008-09-17",2366.38,2366.38,2366.38,2366.38,18560],["2008-09-18",2251.35,2251.35,2251.35,2251.35,45800],["2008-09-19",2218.49,2349.95,2218.49,2349.95,204330],["2008-09-22",2464.98,2464.98,2464.98,2464.98,45480],["2008-09-23",2349.95,2464.98,2349.95,2349.95,245600],["2008-09-24",2234.92,2251.35,2234.92,2234.92,104450],["2008-09-25",2234.92,2333.52,2234.92,2284.22,64620],["2008-09-26",2382.82,2382.82,2218.49,2284.22,95820],["2008-09-29",2218.49,2284.22,2185.62,2185.62,149950],["2008-09-30",2087.02,2087.02,2087.02,2087.02,40060],["2008-10-01",2103.45,2136.32,2004.85,2054.15,66920],["2008-10-02",2136.32,2152.75,2054.15,2152.75,122670],["2008-10-03",2218.49,2251.35,2152.75,2251.35,186050],["2008-10-06",2169.19,2202.05,2152.75,2152.75,193080],["2008-10-07",2054.15,2054.15,2054.15,2054.15,78890],["2008-10-08",2125.6,2125.6,1964.84,1964.84,190800],["2008-10-09",1875.53,2054.15,1875.53,1875.53,207520],["2008-10-10",1875.53,1929.12,1839.81,1911.26,106980],["2008-10-13",1964.84,1964.84,1821.94,1839.81,79280],["2008-10-14",1929.12,1929.12,1929.12,1929.12,21500],["2008-10-15",2018.43,2018.43,1964.84,2018.43,148170],["2008-10-16",1929.12,1946.98,1929.12,1929.12,64290],["2008-10-17",1929.12,2000.57,1893.39,1964.84,78880],["2008-10-20",1964.84,1964.84,1875.53,1875.53,32830],["2008-10-21",1964.84,1964.84,1893.39,1946.98,54090],["2008-10-22",1875.53,1929.12,1857.67,1929.12,22930],["2008-10-23",1857.67,1875.53,1839.81,1839.81,79920],["2008-10-24",1821.94,1839.81,1821.94,1821.94,32290],["2008-10-27",1732.63,1750.5,1732.63,1732.63,84370],["2008-10-28",1661.18,1661.18,1661.18,1661.18,120990],["2008-10-29",1732.63,1732.63,1679.05,1732.63,55830],["2008-10-30",1732.63,1786.22,1696.91,1786.22,62630],["2008-10-31",1821.94,1821.94,1750.5,1786.22,29860],["2008-11-03",1696.91,1732.63,1696.91,1696.91,55800],["2008-11-04",1679.05,1768.36,1661.18,1768.36,57930],["2008-11-05",1839.81,1839.81,1821.94,1839.81,69780],["2008-11-06",1750.5,1839.81,1750.5,1750.5,82210],["2008-11-07",1679.05,1696.91,1679.05,1679.05,100440],["2008-11-10",1732.63,1732.63,1679.05,1714.77,40930],["2008-11-11",1661.18,1714.77,1643.32,1661.18,39370],["2008-11-12",1732.63,1732.63,1732.63,1732.63,15430],["2008-11-13",1804.08,1804.08,1804.08,1804.08,1790],["2008-11-14",1893.39,1893.39,1893.39,1893.39,25450],["2008-11-17",1982.7,1982.7,1982.7,1982.7,302000],["2008-11-18",2072.02,2072.02,1982.7,2018.43,656270],["2008-11-19",1964.84,2000.57,1929.12,1929.12,173690],["2008-11-20",1839.81,1839.81,1839.81,1839.81,8520],["2008-11-21",1750.5,1750.5,1750.5,1750.5,29770],["2008-11-24",1732.63,1768.36,1696.91,1714.77,269240],["2008-11-25",1714.77,1786.22,1696.91,1750.5,79850],["2008-11-26",1732.63,1786.22,1696.91,1696.91,60840],["2008-11-27",1679.05,1696.91,1625.46,1625.46,119290],["2008-11-28",1696.91,1696.91,1679.05,1696.91,47940],["2008-12-01",1696.91,1750.5,1661.18,1732.63,96140],["2008-12-02",1679.05,1714.77,1679.05,1679.05,49620],["2008-12-03",1679.05,1696.91,1661.18,1696.91,42400],["2008-12-04",1696.91,1732.63,1679.05,1696.91,53860],["2008-12-05",1661.18,1679.05,1625.46,1643.32,140770],["2008-12-08",1607.6,1607.6,1571.87,1571.87,80680],["2008-12-09",1589.74,1607.6,1554.01,1589.74,28250],["2008-12-10",1607.6,1607.6,1518.29,1518.29,38020],["2008-12-11",1571.87,1571.87,1500.43,1536.15,14000],["2008-12-12",1571.87,1607.6,1571.87,1607.6,87600],["2008-12-15",1661.18,1661.18,1607.6,1607.6,38490],["2008-12-16",1554.01,1607.6,1536.15,1536.15,47010],["2008-12-17",1500.43,1589.74,1500.43,1589.74,24820],["2008-12-18",1589.74,1589.74,1554.01,1571.87,19410],["2008-12-19",1571.87,1589.74,1554.01,1571.87,31320],["2008-12-22",1571.87,1589.74,1536.15,1571.87,45960],["2008-12-23",1536.15,1554.01,1500.43,1500.43,35640],["2008-12-24",1500.43,1500.43,1464.7,1464.7,26000],["2008-12-25",1464.7,1518.29,1464.7,1482.56,18860],["2008-12-26",1518.29,1554.01,1518.29,1554.01,40600],["2008-12-29",1589.74,1589.74,1554.01,1571.87,14630],["2008-12-30",1554.01,1607.6,1554.01,1607.6,55370],["2008-12-31",1607.6,1607.6,1554.01,1554.01,41670],["2009-01-02",1518.29,1571.87,1518.29,1571.87,32330],["2009-01-05",1607.6,1607.6,1500.43,1571.87,26290],["2009-01-06",1589.74,1589.74,1571.87,1589.74,19640],["2009-01-07",1607.6,1643.32,1589.74,1589.74,78990],["2009-01-08",1589.74,1607.6,1571.87,1571.87,53220],["2009-01-09",1571.87,1571.87,1554.01,1554.01,39110],["2009-01-12",1554.01,1554.01,1518.29,1554.01,59630],["2009-01-13",1536.15,1554.01,1518.29,1554.01,34800],["2009-01-14",1554.01,1554.01,1536.15,1554.01,17220],["2009-01-15",1536.15,1536.15,1536.15,1536.15,13410],["2009-01-16",1554.01,1571.87,1554.01,1554.01,10020],["2009-01-19",1554.01,1554.01,1518.29,1518.29,18350],["2009-01-20",1536.15,1536.15,1500.43,1500.43,32680],["2009-01-21",1518.29,1518.29,1500.43,1500.43,17810],["2009-01-22",1482.56,1518.29,1482.56,1500.43,26310],["2009-01-23",1500.43,1536.15,1482.56,1482.56,20700],["2009-02-02",1464.7,1464.7,1446.84,1446.84,5600],["2009-02-03",1446.84,1446.84,1375.39,1375.39,24990],["2009-02-04",1375.39,1375.39,1357.53,1375.39,14730],["2009-02-05",1393.25,1393.25,1321.8,1321.8,38980],["2009-02-06",1339.67,1339.67,1286.08,1339.67,18590],["2009-02-09",1357.53,1357.53,1321.8,1339.67,31190],["2009-02-10",1321.8,1321.8,1303.94,1303.94,7460],["2009-02-11",1286.08,1303.94,1250.35,1268.22,14090],["2009-02-12",1250.35,1250.35,1214.63,1214.63,67550],["2009-02-13",1178.91,1268.22,1178.91,1268.22,85860],["2009-02-16",1321.8,1321.8,1321.8,1321.8,10510],["2009-02-17",1375.39,1375.39,1321.8,1321.8,186190],["2009-02-18",1268.22,1303.94,1268.22,1268.22,62750],["2009-02-19",1268.22,1268.22,1214.63,1214.63,43900],["2009-02-20",1178.91,1214.63,1178.91,1196.77,37720],["2009-02-23",1178.91,1196.77,1143.18,1143.18,93550],["2009-02-24",1089.59,1125.32,1089.59,1089.59,69790],["2009-02-25",1143.18,1143.18,1107.46,1143.18,82400],["2009-02-26",1089.59,1107.46,1089.59,1089.59,114200],["2009-02-27",1071.73,1125.32,1053.87,1071.73,87700],["2009-03-02",1071.73,1089.59,1053.87,1089.59,85500],["2009-03-03",1107.46,1125.32,1089.59,1107.46,37710],["2009-03-04",1125.32,1161.04,1107.46,1161.04,134450],["2009-03-05",1214.63,1214.63,1178.91,1178.91,176100],["2009-03-06",1214.63,1232.49,1178.91,1232.49,244330],["2009-03-09",1286.08,1286.08,1268.22,1286.08,142630],["2009-03-10",1339.67,1339.67,1339.67,1339.67,26210],["2009-03-11",1393.25,1393.25,1286.08,1321.8,309420],["2009-03-12",1268.22,1357.53,1268.22,1268.22,410110],["2009-03-13",1250.35,1303.94,1250.35,1286.08,93530],["2009-03-16",1303.94,1321.8,1286.08,1303.94,79530],["2009-03-17",1321.8,1339.67,1303.94,1339.67,146740],["2009-03-18",1339.67,1357.53,1321.8,1321.8,229980],["2009-03-19",1321.8,1321.8,1268.22,1268.22,165390],["2009-03-20",1268.22,1303.94,1250.35,1250.35,55980],["2009-03-23",1250.35,1250.35,1214.63,1214.63,51450],["2009-03-24",1250.35,1268.22,1250.35,1268.22,104110],["2009-03-25",1268.22,1303.94,1268.22,1303.94,90320],["2009-03-26",1321.8,1321.8,1268.22,1286.08,219590],["2009-03-27",1339.67,1339.67,1286.08,1339.67,369710],["2009-03-30",1303.94,1339.67,1286.08,1303.94,125670],["2009-03-31",1321.8,1321.8,1286.08,1321.8,85640],["2009-04-01",1357.53,1375.39,1321.8,1375.39,336980],["2009-04-02",1428.98,1428.98,1428.98,1428.98,108250],["2009-04-03",1500.43,1500.43,1500.43,1500.43,42710],["2009-04-07",1571.87,1571.87,1571.87,1571.87,20610],["2009-04-08",1643.32,1643.32,1571.87,1643.32,1016420],["2009-04-09",1714.77,1714.77,1661.18,1714.77,447010],["2009-04-10",1786.22,1786.22,1786.22,1786.22,13260],["2009-04-13",1875.53,1875.53,1875.53,1875.53,4800],["2009-04-14",1964.84,1964.84,1964.84,1964.84,386770],["2009-04-15",2054.15,2054.15,1982.7,2054.15,649300],["2009-04-16",2143.46,2143.46,2054.15,2143.46,514500],["2009-04-17",2250.64,2250.64,2036.29,2054.15,688480],["2009-04-20",1964.84,1964.84,1964.84,1964.84,33770],["2009-04-21",1875.53,1875.53,1875.53,1875.53,25360],["2009-04-22",1804.08,1964.84,1786.22,1821.94,603760],["2009-04-23",1732.63,1786.22,1732.63,1732.63,435540],["2009-04-24",1679.05,1696.91,1661.18,1679.05,272100],["2009-04-27",1750.5,1750.5,1750.5,1750.5,21530],["2009-04-28",1821.94,1821.94,1821.94,1821.94,34000],["2009-04-29",1911.26,1911.26,1911.26,1911.26,94990],["2009-05-04",2000.57,2000.57,2000.57,2000.57,44890],["2009-05-05",2089.88,2089.88,2089.88,2089.88,111270],["2009-05-06",2107.74,2125.6,2000.57,2072.02,612670],["2009-05-07",2089.88,2089.88,2036.29,2089.88,407660],["2009-05-08",2089.88,2179.19,2089.88,2179.19,610230],["2009-05-11",2072.02,2179.19,2072.02,2143.46,372910],["2009-05-12",2089.88,2250.64,2089.88,2250.64,609600],["2009-05-13",2232.78,2286.36,2125.6,2125.6,410400],["2009-05-14",2143.46,2197.05,2125.6,2161.33,342670],["2009-05-15",2232.78,2268.5,2179.19,2268.5,396420],["2009-05-18",2250.64,2304.22,2232.78,2268.5,470300],["2009-05-19",2357.81,2357.81,2268.5,2339.95,450900],["2009-05-20",2339.95,2447.12,2304.22,2447.12,778390],["2009-05-21",2554.3,2554.3,2500.71,2554.3,747480],["2009-05-22",2500.71,2590.02,2429.26,2429.26,521330],["2009-05-25",2482.85,2536.43,2482.85,2536.43,449590],["2009-05-26",2590.02,2643.61,2482.85,2554.3,415030],["2009-05-27",2518.57,2590.02,2447.12,2500.71,413260],["2009-05-28",2411.4,2447.12,2411.4,2429.26,350290],["2009-05-29",2500.71,2500.71,2411.4,2500.71,306330],["2009-06-01",2572.16,2625.74,2500.71,2625.74,580850],["2009-06-02",2750.78,2750.78,2715.05,2750.78,401600],["2009-06-03",2750.78,2822.23,2715.05,2786.5,549770],["2009-06-04",2911.54,2911.54,2893.68,2911.54,359550],["2009-06-05",3054.44,3054.44,3054.44,3054.44,100250],["2009-06-08",3197.33,3197.33,3197.33,3197.33,78790],["2009-06-09",3340.23,3340.23,3054.44,3340.23,889490],["2009-06-10",3233.06,3340.23,3197.33,3197.33,1057370],["2009-06-11",3340.23,3340.23,3286.65,3340.23,411350],["2009-06-12",3500.99,3500.99,3358.09,3500.99,411100],["2009-06-15",3393.82,3572.44,3340.23,3340.23,822900],["2009-06-16",3179.47,3179.47,3179.47,3179.47,43020],["2009-06-17",3036.57,3036.57,3036.57,3036.57,227320],["2009-06-18",3054.44,3125.89,2911.54,3018.71,561520],["2009-06-19",3018.71,3018.71,2875.81,2875.81,409890],["2009-06-22",2804.37,2857.95,2732.92,2732.92,346760],["2009-06-23",2607.88,2607.88,2607.88,2607.88,21710],["2009-06-24",2607.88,2732.92,2607.88,2732.92,371100],["2009-06-25",2857.95,2857.95,2715.05,2732.92,479210],["2009-06-26",2679.33,2768.64,2679.33,2679.33,300010],["2009-06-29",2643.61,2768.64,2554.3,2554.3,546630],["2009-06-30",2518.57,2625.74,2429.26,2590.02,617380],["2009-07-01",2590.02,2590.02,2464.98,2464.98,413940],["2009-07-02",2464.98,2536.43,2393.54,2500.71,304260],["2009-07-03",2375.67,2500.71,2375.67,2464.98,306140],["2009-07-06",2518.57,2572.16,2500.71,2572.16,449690],["2009-07-07",2661.47,2697.19,2572.16,2697.19,771870],["2009-07-08",2715.05,2822.23,2715.05,2822.23,463870],["2009-07-09",2822.23,2947.26,2822.23,2911.54,506100],["2009-07-10",2857.95,2875.81,2768.64,2768.64,564430],["2009-07-13",2643.61,2697.19,2643.61,2643.61,185370],["2009-07-14",2536.43,2679.33,2518.57,2518.57,471410],["2009-07-15",2590.02,2625.74,2518.57,2607.88,273190],["2009-07-16",2720.77,2720.77,2700.77,2720.77,375370],["2009-07-17",2740.78,2840.8,2700.77,2820.8,544020],["2009-07-20",2700.77,2720.77,2680.76,2680.76,246440],["2009-07-21",2640.75,2760.78,2640.75,2700.77,120760],["2009-07-22",2700.77,2740.78,2640.75,2660.75,128310],["2009-07-23",2640.75,2720.77,2600.74,2720.77,400120],["2009-07-24",2840.8,2840.8,2820.8,2840.8,334450],["2009-07-27",2900.82,2980.84,2820.8,2980.84,1078830],["2009-07-28",2980.84,3040.86,2840.8,2840.8,317170],["2009-07-29",2860.81,2880.82,2760.78,2760.78,240770],["2009-07-30",2740.78,2800.79,2660.75,2720.77,246650],["2009-07-31",2800.79,2820.8,2760.78,2820.8,220860],["2009-08-03",2820.8,2860.81,2740.78,2800.79,176320],["2009-08-04",2840.8,2840.8,2760.78,2800.79,201310],["2009-08-05",2800.79,2820.8,2760.78,2800.79,101810],["2009-08-06",2800.79,2940.83,2800.79,2920.83,801270],["2009-08-07",2960.84,2980.84,2920.83,2920.83,352340],["2009-08-10",2920.83,3060.87,2920.83,3020.86,226330],["2009-08-11",2960.84,3040.86,2960.84,2980.84,361270],["2009-08-12",3020.86,3060.87,2920.83,2920.83,455890],["2009-08-13",2920.83,2980.84,2900.82,2960.84,478840],["2009-08-14",2980.84,2980.84,2920.83,2920.83,360690],["2009-08-17",2920.83,2940.83,2880.82,2880.82,206180],["2009-08-18",2880.82,2900.82,2840.8,2860.81,175180],["2009-08-19",2920.83,2920.83,2860.81,2920.83,334320],["2009-08-20",2960.84,3060.87,2940.83,3060.87,919710],["2009-08-21",3200.91,3200.91,3100.88,3200.91,1252550],["2009-08-24",3200.91,3300.94,3160.9,3160.9,692380],["2009-08-25",3060.87,3140.89,3020.86,3020.86,556660],["2009-08-26",3060.87,3160.9,3060.87,3060.87,530870],["2009-08-27",3100.88,3100.88,3040.86,3060.87,346160],["2009-08-28",3140.89,3160.9,3080.87,3160.9,596100],["2009-08-31",3240.92,3300.94,3200.91,3300.94,882230],["2009-09-01",3300.94,3460.98,3300.94,3460.98,1702640],["2009-09-03",3440.97,3621.03,3400.96,3621.03,979210],["2009-09-04",3801.08,3801.08,3440.97,3521.0,1550260],["2009-09-07",3500.99,3521.0,3360.95,3400.96,947920],["2009-09-08",3500.99,3500.99,3400.96,3480.99,705710],["2009-09-09",3500.99,3641.03,3440.97,3641.03,1159520],["2009-09-10",3661.04,3721.05,3621.03,3641.03,688440],["2009-09-11",3661.04,3661.04,3500.99,3521.0,582480],["2009-09-14",3521.0,3581.01,3440.97,3500.99,660140],["2009-09-15",3500.99,3561.01,3380.96,3460.98,607630],["2009-09-16",3440.97,3621.03,3400.96,3480.99,834540],["2009-09-17",3521.0,3521.0,3440.97,3460.98,452290],["2009-09-18",3480.99,3500.99,3420.97,3500.99,472860],["2009-09-21",3521.0,3661.04,3521.0,3581.01,1134100],["2009-09-22",3561.01,3581.01,3500.99,3541.0,467340],["2009-09-23",3601.02,3681.04,3581.01,3581.01,966270],["2009-09-24",3581.01,3621.03,3521.0,3561.01,582830],["2009-09-25",3561.01,3721.05,3541.0,3721.05,1410290],["2009-09-28",3901.11,3901.11,3821.08,3901.11,1588820],["2009-09-29",3821.08,3821.08,3721.05,3721.05,922540],["2009-09-30",3641.03,3681.04,3581.01,3581.01,545780],["2009-10-01",3601.02,3621.03,3460.98,3460.98,691600],["2009-10-02",3300.94,3440.97,3300.94,3360.95,960080],["2009-10-05",3400.96,3480.99,3240.92,3340.95,429680],["2009-10-06",3400.96,3400.96,3320.94,3380.96,266400],["2009-10-07",3420.97,3541.0,3400.96,3480.99,435580],["2009-10-08",3400.96,3480.99,3360.95,3460.98,601700],["2009-10-09",3440.97,3500.99,3400.96,3500.99,650660],["2009-10-12",3581.01,3661.04,3541.0,3661.04,923170],["2009-10-13",3821.08,3821.08,3661.04,3701.05,1018880],["2009-10-14",3641.03,3761.07,3641.03,3721.05,621080],["2009-10-15",3861.09,3881.1,3761.07,3881.1,1220630],["2009-10-16",3801.08,3881.1,3701.05,3701.05,834610],["2009-10-19",3721.05,3881.1,3721.05,3881.1,986020],["2009-10-20",4061.15,4061.15,3921.11,4061.15,889510],["2009-10-21",4241.2,4261.21,4061.15,4261.21,1270650],["2009-10-22",4461.26,4461.26,4401.25,4461.26,2527810],["2009-10-23",4401.25,4601.3,4241.2,4241.2,1524020],["2009-10-26",4161.18,4441.26,4041.14,4041.14,891380],["2009-10-27",4041.14,4241.2,3901.11,4241.2,1798640],["2009-10-28",4441.26,4441.26,4441.26,4441.26,270870],["2009-10-29",4501.28,4661.32,4441.26,4661.32,2717530],["2009-10-30",4881.38,4881.38,4721.34,4881.38,2021570],["2009-11-02",4901.39,5121.45,4881.38,5061.43,2918300],["2009-11-03",4821.37,4861.38,4821.37,4821.37,484780],["2009-11-04",4581.3,4581.3,4581.3,4581.3,74430],["2009-11-05",4361.24,4801.36,4361.24,4581.3,2692610],["2009-11-06",4621.31,4621.31,4361.24,4361.24,1739940],["2009-11-09",4161.18,4241.2,4161.18,4161.18,667810],["2009-11-10",4061.15,4141.17,3961.12,3961.12,1251780],["2009-11-11",3961.12,4001.13,3821.08,3961.12,997210],["2009-11-12",4041.14,4141.17,4001.13,4141.17,828600],["2009-11-13",4201.19,4341.23,4161.18,4341.23,1224210],["2009-11-16",4441.26,4541.29,4381.24,4541.29,1357370],["2009-11-17",4441.26,4601.3,4321.22,4321.22,1313810],["2009-11-18",4241.2,4401.25,4201.19,4341.23,716000],["2009-11-19",4401.25,4481.27,4341.23,4421.25,1009060],["2009-11-20",4401.25,4461.26,4201.19,4201.19,998810],["2009-11-23",4201.19,4301.22,4061.15,4061.15,710250],["2009-11-24",4101.16,4181.18,4001.13,4021.14,518880],["2009-11-25",3921.11,3961.12,3821.08,3821.08,1047310],["2009-11-26",3641.03,3681.04,3641.03,3641.03,414140],["2009-11-27",3460.98,3821.08,3460.98,3500.99,1515520],["2009-11-30",3561.01,3661.04,3500.99,3661.04,703130],["2009-12-01",3761.07,3821.08,3721.05,3781.07,541990],["2009-12-02",3661.04,3801.08,3601.02,3601.02,582220],["2009-12-03",3601.02,3681.04,3460.98,3601.02,687480],["2009-12-04",3681.04,3781.07,3661.04,3781.07,1681840],["2009-12-07",3901.11,3901.11,3801.08,3881.1,521180],["2009-12-08",3821.08,3821.08,3701.05,3761.07,773680],["2009-12-09",3601.02,3621.03,3581.01,3581.01,552690],["2009-12-10",3681.04,3681.04,3420.97,3420.97,1188230],["2009-12-11",3320.94,3360.95,3260.92,3260.92,707930],["2009-12-14",3400.96,3420.97,3200.91,3420.97,705530],["2009-12-15",3380.96,3480.99,3320.94,3380.96,283780],["2009-12-16",3260.92,3260.92,3220.91,3220.91,419550],["2009-12-17",3100.88,3180.9,3060.87,3180.9,686600],["2009-12-18",3240.92,3320.94,3240.92,3260.92,641930],["2009-12-21",3300.94,3420.97,3260.92,3420.97,741320],["2009-12-22",3400.96,3480.99,3320.94,3320.94,438820],["2009-12-23",3320.94,3340.95,3240.92,3260.92,480320],["2009-12-24",3260.92,3420.97,3220.91,3420.97,1312040],["2009-12-25",3581.01,3581.01,3561.01,3581.01,526890],["2009-12-28",3500.99,3721.05,3500.99,3581.01,736250],["2009-12-29",3541.0,3741.06,3521.0,3741.06,1335640],["2009-12-30",3741.06,3881.1,3681.04,3741.06,1039230],["2009-12-31",3861.09,3881.1,3601.02,3601.02,940700],["2010-01-04",3721.05,3781.07,3681.04,3781.07,784710],["2010-01-05",3921.11,3961.12,3781.07,3821.08,1402810],["2010-01-06",3741.06,3901.11,3701.05,3741.06,893380],["2010-01-07",3701.05,3921.11,3701.05,3901.11,1672960],["2010-01-08",4001.13,4001.13,3721.05,3721.05,927090],["2010-01-11",3741.06,3781.07,3601.02,3681.04,465800],["2010-01-12",3661.04,3721.05,3500.99,3500.99,626530],["2010-01-13",3420.97,3661.04,3340.95,3661.04,1291580],["2010-01-14",3661.04,3721.05,3541.0,3541.0,320940],["2010-01-15",3500.99,3541.0,3400.96,3440.97,383900],["2010-01-18",3340.95,3420.97,3280.93,3280.93,506450],["2010-01-19",3280.93,3360.95,3240.92,3300.94,364090],["2010-01-20",3400.96,3400.96,3260.92,3320.94,522110],["2010-01-21",3260.92,3340.95,3160.9,3160.9,461160],["2010-01-22",3120.88,3200.91,3100.88,3160.9,372350],["2010-01-25",3160.9,3220.91,3140.89,3180.9,150480],["2010-01-26",3260.92,3320.94,3260.92,3320.94,368550],["2010-01-27",3200.91,3320.94,3180.9,3180.9,264060],["2010-01-28",3200.91,3240.92,3100.88,3120.88,214400],["2010-01-29",3140.89,3200.91,3080.87,3120.88,201350],["2010-02-01",3120.88,3200.91,3120.88,3180.9,139940],["2010-02-02",3200.91,3220.91,3120.88,3140.89,106830],["2010-02-03",3120.88,3160.9,3100.88,3100.88,221610],["2010-02-04",3060.87,3200.91,3060.87,3140.89,334160],["2010-02-05",3100.88,3140.89,3060.87,3120.88,303890],["2010-02-08",3060.87,3120.88,3060.87,3100.88,89680],["2010-02-09",3180.9,3180.9,3060.87,3080.87,174680],["2010-02-10",3080.87,3140.89,3080.87,3100.88,91060],["2010-02-11",3100.88,3100.88,3100.88,3100.88,185500],["2010-02-12",3160.9,3240.92,3140.89,3240.92,152960],["2010-02-22",3344.13,3344.13,3302.85,3323.49,172980],["2010-02-23",3240.92,3261.56,3178.99,3178.99,105750],["2010-02-24",3137.7,3199.63,3137.7,3178.99,97510],["2010-02-25",3199.63,3240.92,3178.99,3178.99,244360],["2010-02-26",3178.99,3199.63,3137.7,3178.99,125220],["2010-03-01",3240.92,3261.56,3199.63,3261.56,269780],["2010-03-02",3261.56,3344.13,3220.28,3282.2,368660],["2010-03-03",3302.85,3364.78,3282.2,3364.78,481730],["2010-03-04",3447.35,3509.27,3385.42,3385.42,484070],["2010-03-05",3385.42,3447.35,3364.78,3426.7,318540],["2010-03-08",3488.63,3591.85,3467.99,3591.85,1111350],["2010-03-09",3571.2,3715.7,3550.56,3612.49,415640],["2010-03-10",3509.27,3612.49,3509.27,3509.27,396140],["2010-03-11",3529.92,3529.92,3447.35,3488.63,383290],["2010-03-12",3488.63,3509.27,3426.7,3488.63,426930],["2010-03-15",3550.56,3550.56,3488.63,3509.27,557190],["2010-03-16",3509.27,3509.27,3364.78,3364.78,577700],["2010-03-17",3364.78,3426.7,3302.85,3302.85,301800],["2010-03-18",3302.85,3385.42,3302.85,3364.78,303730],["2010-03-19",3364.78,3406.06,3344.13,3344.13,243970],["2010-03-22",3323.49,3344.13,3282.2,3302.85,199340],["2010-03-23",3302.85,3385.42,3240.92,3240.92,380470],["2010-03-24",3282.2,3344.13,3240.92,3344.13,395240],["2010-03-25",3344.13,3344.13,3220.28,3282.2,336330],["2010-03-26",3240.92,3282.2,3199.63,3282.2,343360],["2010-03-29",3240.92,3282.2,3240.92,3240.92,270240],["2010-03-30",3220.28,3385.42,3178.99,3364.78,877480],["2010-03-31",3364.78,3364.78,3261.56,3261.56,297150],["2010-04-01",3261.56,3344.13,3240.92,3344.13,187680],["2010-04-02",3344.13,3344.13,3261.56,3323.49,212530],["2010-04-05",3344.13,3364.78,3261.56,3302.85,386410],["2010-04-06",3364.78,3406.06,3323.49,3323.49,647180],["2010-04-07",3344.13,3406.06,3302.85,3385.42,483240],["2010-04-08",3426.7,3529.92,3406.06,3529.92,1182080],["2010-04-09",3550.56,3550.56,3447.35,3447.35,383020],["2010-04-12",3385.42,3385.42,3385.42,3385.42,238540],["2010-04-13",3385.42,3406.06,3302.85,3323.49,476690],["2010-04-14",3364.78,3406.06,3323.49,3344.13,471840],["2010-04-15",3385.42,3406.06,3364.78,3385.42,381290],["2010-04-16",3509.27,3509.27,3426.7,3467.99,621360],["2010-04-19",3509.27,3633.13,3509.27,3633.13,2262680],["2010-04-20",3674.42,3798.27,3674.42,3674.42,1698090],["2010-04-21",3674.42,3674.42,3591.85,3633.13,716170],["2010-04-22",3633.13,3798.27,3633.13,3715.7,890680],["2010-04-26",3674.42,3715.7,3653.77,3674.42,1030880],["2010-04-27",3633.13,3674.42,3591.85,3591.85,498290],["2010-04-28",3591.85,3756.99,3591.85,3756.99,1127250],["2010-04-29",3798.27,3880.84,3715.7,3756.99,1055810],["2010-05-04",3818.92,3818.92,3736.35,3777.63,802620],["2010-05-05",3756.99,3963.42,3715.7,3901.49,1689070],["2010-05-06",4025.34,4087.27,4004.7,4087.27,1758410],["2010-05-07",4211.13,4273.06,3984.06,4273.06,2382280],["2010-05-10",4273.06,4293.7,4066.63,4128.56,1015000],["2010-05-11",4128.56,4149.2,3922.13,3942.77,1374020],["2010-05-12",3777.63,3880.84,3756.99,3756.99,1142920],["2010-05-13",3736.35,3818.92,3571.2,3633.13,563820],["2010-05-14",3756.99,3756.99,3612.49,3695.06,466350],["2010-05-17",3633.13,3715.7,3529.92,3529.92,862280],["2010-05-18",3509.27,3571.2,3488.63,3550.56,454110],["2010-05-19",3509.27,3509.27,3385.42,3385.42,703890],["2010-05-20",3282.2,3509.27,3240.92,3509.27,636840],["2010-05-21",3344.13,3406.06,3344.13,3344.13,539290],["2010-05-24",3344.13,3406.06,3220.28,3344.13,442450],["2010-05-25",3323.49,3426.7,3261.56,3282.2,519660],["2010-05-26",3302.85,3426.7,3302.85,3426.7,480120],["2010-05-27",3426.7,3488.63,3344.13,3488.63,380260],["2010-05-28",3612.49,3653.77,3550.56,3633.13,551470],["2010-05-31",3529.92,3612.49,3467.99,3488.63,358660],["2010-06-01",3426.7,3550.56,3406.06,3550.56,298010],["2010-06-02",3550.56,3550.56,3447.35,3509.27,391750],["2010-06-03",3571.2,3571.2,3488.63,3488.63,413780],["2010-06-04",3488.63,3509.27,3426.7,3426.7,477890],["2010-06-07",3302.85,3385.42,3261.56,3302.85,599450],["2010-06-08",3302.85,3467.99,3282.2,3406.06,299050],["2010-06-09",3406.06,3467.99,3364.78,3364.78,140690],["2010-06-10",3364.78,3406.06,3344.13,3364.78,161480],["2010-06-11",3488.63,3488.63,3385.42,3385.42,284470],["2010-06-14",3488.63,3550.56,3426.7,3550.56,924280],["2010-06-15",3550.56,3550.56,3447.35,3529.92,244920],["2010-06-16",3591.85,3591.85,3509.27,3509.27,364960],["2010-06-17",3509.27,3529.92,3467.99,3467.99,272940],["2010-06-18",3467.99,3467.99,3467.99,3467.99,421910],["2010-06-21",3529.92,3674.42,3509.27,3674.42,1123770],["2010-06-22",3695.06,3695.06,3529.92,3550.56,402070],["2010-06-23",3509.27,3591.85,3509.27,3571.2,152060],["2010-06-24",3571.2,3653.77,3529.92,3529.92,335440],["2010-06-25",3550.56,3550.56,3467.99,3467.99,663030],["2010-06-28",3426.7,3509.27,3426.7,3447.35,190840],["2010-06-29",3447.35,3550.56,3447.35,3467.99,231130],["2010-06-30",3447.35,3467.99,3426.7,3447.35,454090],["2010-07-01",3426.7,3447.35,3406.06,3406.06,319330],["2010-07-02",3406.06,3509.27,3406.06,3447.35,212000],["2010-07-05",3447.35,3612.49,3447.35,3612.49,857340],["2010-07-06",3571.2,3571.2,3488.63,3488.63,204430],["2010-07-07",3488.63,3529.92,3447.35,3447.35,282510],["2010-07-08",3488.63,3550.56,3447.35,3447.35,172170],["2010-07-09",3467.99,3591.85,3447.35,3550.56,471560],["2010-07-12",3591.85,3715.7,3550.56,3715.7,1824800],["2010-07-13",3798.27,3901.49,3798.27,3901.49,1180800],["2010-07-14",3922.13,3942.77,3736.35,3777.63,666250],["2010-07-15",3818.92,3901.49,3736.35,3798.27,663520],["2010-07-16",3777.63,3860.2,3756.99,3818.92,846860],["2010-07-19",3777.63,4004.7,3777.63,3880.84,955330],["2010-07-20",3922.13,4025.34,3860.2,3984.06,763920],["2010-07-21",3984.06,4087.27,3984.06,4004.7,834890],["2010-07-22",3942.77,3984.06,3818.92,3922.13,1240610],["2010-07-23",3880.84,3922.13,3756.99,3860.2,749690],["2010-07-26",3860.2,4004.7,3839.56,3942.77,1088380],["2010-07-27",3963.42,4128.56,3963.42,4066.63,2493890],["2010-07-28",4025.34,4066.63,3901.49,3922.13,673780],["2010-07-29",3860.2,3984.06,3839.56,3860.2,338210],["2010-07-30",3922.13,4045.99,3880.84,4045.99,793570],["2010-08-02",4128.56,4231.77,4045.99,4211.13,2518640],["2010-08-03",4252.42,4417.56,4211.13,4417.56,1719540],["2010-08-04",4355.63,4603.34,4293.7,4582.7,1319680],["2010-08-05",4582.7,4727.2,4479.49,4582.7,942230],["2010-08-06",4500.13,4562.06,4355.63,4355.63,1008950],["2010-08-09",4252.42,4273.06,4149.2,4149.2,1668190],["2010-08-10",4066.63,4087.27,3942.77,3942.77,1359600],["2010-08-11",3942.77,4025.34,3798.27,3922.13,669570],["2010-08-12",3860.2,3860.2,3736.35,3736.35,1460530],["2010-08-13",3736.35,3798.27,3571.2,3798.27,557290],["2010-08-16",3839.56,3984.06,3818.92,3942.77,392310],["2010-08-17",3922.13,3922.13,3777.63,3818.92,233710],["2010-08-18",3777.63,3777.63,3653.77,3653.77,787530],["2010-08-19",3633.13,3715.7,3529.92,3633.13,357640],["2010-08-20",3633.13,3653.77,3467.99,3653.77,894100],["2010-08-23",3571.2,3674.42,3571.2,3612.49,116740],["2010-08-24",3612.49,3612.49,3447.35,3447.35,759350],["2010-08-25",3302.85,3447.35,3282.2,3344.13,1055430],["2010-08-26",3447.35,3467.99,3302.85,3385.42,662350],["2010-08-27",3385.42,3550.56,3261.56,3426.7,382810],["2010-08-30",3571.2,3591.85,3550.56,3591.85,378790],["2010-08-31",3612.49,3756.99,3612.49,3756.99,841910],["2010-09-01",3777.63,3860.2,3653.77,3818.92,614650],["2010-09-06",3818.92,4004.7,3798.27,3922.13,1281330],["2010-09-07",3922.13,4025.34,3839.56,3901.49,787250],["2010-09-08",3798.27,3901.49,3736.35,3860.2,324530],["2010-09-09",3860.2,3984.06,3839.56,3942.77,372100],["2010-09-10",3839.56,3922.13,3715.7,3715.7,667130],["2010-09-13",3571.2,3715.7,3529.92,3571.2,935920],["2010-09-14",3695.06,3736.35,3591.85,3715.7,920310],["2010-09-15",3715.7,3818.92,3571.2,3695.06,727770],["2010-09-16",3653.77,3736.35,3591.85,3653.77,336120],["2010-09-17",3695.06,3798.27,3695.06,3777.63,364890],["2010-09-20",3818.92,3818.92,3715.7,3715.7,435400],["2010-09-21",3715.7,3756.99,3653.77,3674.42,376040],["2010-09-22",3695.06,3695.06,3653.77,3674.42,97400],["2010-09-23",3633.13,3695.06,3550.56,3591.85,430950],["2010-09-24",3591.85,3674.42,3591.85,3633.13,312030],["2010-09-27",3674.42,3695.06,3571.2,3571.2,242350],["2010-09-28",3653.77,3695.06,3591.85,3591.85,276650],["2010-09-29",3633.13,3633.13,3571.2,3571.2,180550],["2010-09-30",3571.2,3633.13,3550.56,3550.56,232560],["2010-10-01",3571.2,3612.49,3509.27,3509.27,251210],["2010-10-04",3509.27,3509.27,3385.42,3385.42,346770],["2010-10-05",3302.85,3447.35,3302.85,3447.35,128410],["2010-10-06",3467.99,3612.49,3467.99,3550.56,226980],["2010-10-07",3550.56,3633.13,3550.56,3550.56,405880],["2010-10-08",3467.99,3591.85,3467.99,3509.27,151320],["2010-10-11",3509.27,3571.2,3509.27,3529.92,117130],["2010-10-12",3550.56,3550.56,3488.63,3529.92,243540],["2010-10-13",3550.56,3550.56,3509.27,3529.92,78490],["2010-10-14",3529.92,3550.56,3509.27,3509.27,49810],["2010-10-15",3509.27,3509.27,3467.99,3488.63,88100],["2010-10-18",3509.27,3550.56,3488.63,3509.27,122470],["2010-10-19",3509.27,3509.27,3406.06,3426.7,149010],["2010-10-20",3323.49,3426.7,3323.49,3323.49,373770],["2010-10-21",3406.06,3406.06,3344.13,3385.42,90150],["2010-10-22",3385.42,3488.63,3385.42,3488.63,303720],["2010-10-25",3385.42,3653.77,3385.42,3653.77,586480],["2010-10-26",3798.27,3798.27,3674.42,3736.35,260230],["2010-10-27",3674.42,3798.27,3653.77,3736.35,367970],["2010-10-28",3715.7,3839.56,3674.42,3839.56,443390],["2010-10-29",3839.56,3963.42,3839.56,3942.77,496550],["2010-11-01",4025.34,4025.34,3901.49,3942.77,419640],["2010-11-02",3984.06,3984.06,3860.2,3880.84,138820],["2010-11-03",3777.63,3880.84,3756.99,3777.63,247960],["2010-11-04",3777.63,3839.56,3777.63,3839.56,113540],["2010-11-05",3922.13,3963.42,3839.56,3942.77,281840],["2010-11-08",3942.77,4045.99,3922.13,3942.77,287330],["2010-11-09",3942.77,3942.77,3818.92,3839.56,204350],["2010-11-10",3777.63,3922.13,3777.63,3860.2,176560],["2010-11-11",3818.92,3860.2,3777.63,3777.63,179010],["2010-11-12",3715.7,3777.63,3674.42,3715.7,316860],["2010-11-15",3715.7,3839.56,3695.06,3695.06,229520],["2010-11-16",3695.06,3736.35,3653.77,3695.06,194680],["2010-11-17",3715.7,3798.27,3674.42,3715.7,90160],["2010-11-18",3736.35,3818.92,3736.35,3818.92,93200],["2010-11-19",3880.84,3880.84,3715.7,3777.63,165460],["2010-11-22",3653.77,3736.35,3653.77,3736.35,82280],["2010-11-23",3756.99,3860.2,3715.7,3818.92,131300],["2010-11-24",3839.56,3839.56,3736.35,3777.63,158960],["2010-11-25",3839.56,3922.13,3818.92,3818.92,121190],["2010-11-26",3901.49,3901.49,3777.63,3777.63,353040],["2010-11-29",3860.2,3901.49,3777.63,3901.49,133840],["2010-11-30",4025.34,4087.27,3984.06,3984.06,625350],["2010-12-01",3922.13,4025.34,3922.13,3942.77,292300],["2010-12-02",3954.75,4124.84,3954.75,4124.84,563620],["2010-12-03",4316.2,4316.2,4124.84,4316.2,747140],["2010-12-06",4422.51,4507.56,4252.42,4507.56,831280],["2010-12-07",4507.56,4613.87,4337.46,4401.25,712260],["2010-12-08",4401.25,4401.25,4188.63,4188.63,507840],["2010-12-09",4188.63,4379.99,4061.06,4379.99,559140],["2010-12-10",4528.82,4592.61,4379.99,4592.61,638670],["2010-12-13",4805.23,4805.23,4805.23,4805.23,302810],["2010-12-14",4805.23,5039.11,4805.23,5039.11,1672350],["2010-12-15",5230.47,5272.99,5081.64,5272.99,1439320],["2010-12-16",5102.9,5251.73,5017.85,5017.85,866760],["2010-12-17",5102.9,5251.73,5017.85,5251.73,387590],["2010-12-20",5251.73,5464.35,5102.9,5145.42,687420],["2010-12-21",4975.33,5230.47,4890.28,5060.37,438920],["2010-12-22",5187.95,5187.95,4826.49,4826.49,611130],["2010-12-23",4741.44,4890.28,4677.66,4826.49,837050],["2010-12-24",4954.06,5039.11,4805.23,4954.06,610850],["2010-12-27",5060.37,5060.37,4890.28,4975.33,182140],["2010-12-28",4975.33,5187.95,4869.02,5102.9,742130],["2010-12-29",5251.73,5251.73,5017.85,5017.85,573530],["2010-12-30",5017.85,5060.37,4954.06,5060.37,525020],["2010-12-31",4996.59,5102.9,4996.59,4996.59,557150],["2011-01-04",4996.59,5102.9,4954.06,5039.11,686210],["2011-01-05",5039.11,5060.37,4954.06,4954.06,504870],["2011-01-06",4911.54,4996.59,4869.02,4954.06,506590],["2011-01-07",4890.28,5017.85,4890.28,4975.33,371500],["2011-01-10",4890.28,4954.06,4805.23,4932.8,507350],["2011-01-11",4890.28,4911.54,4762.7,4783.97,388500],["2011-01-12",4826.49,4869.02,4762.7,4826.49,462220],["2011-01-13",4741.44,4975.33,4741.44,4911.54,515510],["2011-01-14",5060.37,5060.37,4826.49,4975.33,313530],["2011-01-17",5017.85,5124.16,4975.33,4975.33,479250],["2011-01-18",4932.8,4996.59,4847.75,4890.28,608110],["2011-01-19",4826.49,5124.16,4826.49,5124.16,1299710],["2011-01-20",5187.95,5379.31,5187.95,5379.31,1374560],["2011-01-21",5379.31,5528.14,5294.26,5421.83,828790],["2011-01-24",5315.52,5358.04,5166.68,5166.68,415820],["2011-01-25",4996.59,5060.37,4911.54,5060.37,868490],["2011-01-26",4996.59,5081.64,4996.59,5017.85,364180],["2011-01-27",4932.8,5039.11,4847.75,4996.59,740530],["2011-01-28",4996.59,5102.9,4996.59,5102.9,486010],["2011-02-08",5166.68,5166.68,5060.37,5060.37,576180],["2011-02-09",5145.42,5187.95,4890.28,4890.28,579810],["2011-02-10",4954.06,5017.85,4869.02,4911.54,448880],["2011-02-11",4869.02,4975.33,4869.02,4911.54,317770],["2011-02-14",4890.28,4954.06,4847.75,4847.75,439120],["2011-02-15",4847.75,4932.8,4847.75,4911.54,346840],["2011-02-16",4911.54,4932.8,4826.49,4826.49,304330],["2011-02-17",4890.28,4890.28,4698.92,4698.92,449180],["2011-02-18",4720.18,4783.97,4592.61,4592.61,401800],["2011-02-21",4443.77,4465.04,4379.99,4379.99,206440],["2011-02-22",4188.63,4252.42,4167.37,4167.37,466420],["2011-02-23",4167.37,4209.89,4103.58,4167.37,501290],["2011-02-24",4167.37,4167.37,3976.01,3997.27,631900],["2011-02-25",3912.22,4167.37,3912.22,4103.58,464430],["2011-02-28",4188.63,4188.63,3997.27,3997.27,347740],["2011-03-01",3997.27,3997.27,3890.96,3933.48,199950],["2011-03-02",3933.48,3933.48,3742.13,3827.17,1048070],["2011-03-03",3827.17,3890.96,3742.13,3827.17,361400],["2011-03-04",3742.13,3848.44,3742.13,3805.91,331510],["2011-03-07",3805.91,3805.91,3742.13,3763.39,278050],["2011-03-08",3763.39,3805.91,3699.6,3699.6,293700],["2011-03-09",3635.81,3657.08,3529.5,3529.5,273080],["2011-03-10",3486.98,3699.6,3486.98,3699.6,289650],["2011-03-11",3848.44,3869.7,3827.17,3869.7,195690],["2011-03-14",3827.17,3869.7,3678.34,3678.34,279600],["2011-03-15",3593.29,3742.13,3550.77,3550.77,337760],["2011-03-16",3550.77,3678.34,3550.77,3635.81,183820],["2011-03-17",3720.86,3720.86,3593.29,3635.81,201320],["2011-03-18",3657.08,3805.91,3657.08,3805.91,265610],["2011-03-21",3848.44,3890.96,3784.65,3805.91,297620],["2011-03-22",3805.91,3805.91,3699.6,3699.6,209540],["2011-03-23",3635.81,3742.13,3635.81,3699.6,114270],["2011-03-24",3763.39,3763.39,3678.34,3678.34,129740],["2011-03-25",3614.55,3678.34,3614.55,3635.81,100760],["2011-03-28",3635.81,3699.6,3614.55,3614.55,102350],["2011-03-29",3614.55,3678.34,3593.29,3614.55,268430],["2011-03-30",3614.55,3614.55,3550.77,3572.03,190510],["2011-03-31",3614.55,3635.81,3572.03,3572.03,94840],["2011-04-01",3572.03,3614.55,3572.03,3593.29,123950],["2011-04-04",3727.2,3727.2,3660.25,3682.57,143850],["2011-04-05",3660.25,3704.88,3637.93,3682.57,43690],["2011-04-06",3727.2,3816.48,3660.25,3727.2,281100],["2011-04-07",3727.2,3727.2,3682.57,3682.57,166810],["2011-04-08",3637.93,3727.2,3637.93,3637.93,114480],["2011-04-13",3570.97,3637.93,3570.97,3570.97,95240],["2011-04-14",3570.97,3615.61,3548.65,3570.97,74500],["2011-04-15",3615.61,3615.61,3548.65,3548.65,126700],["2011-04-18",3526.33,3548.65,3504.02,3526.33,142250],["2011-04-19",3459.38,3548.65,3459.38,3504.02,87140],["2011-04-20",3459.38,3526.33,3459.38,3504.02,75520],["2011-04-21",3481.7,3526.33,3414.74,3437.06,133650],["2011-04-22",3504.02,3504.02,3325.47,3325.47,184530],["2011-04-25",3325.47,3481.7,3325.47,3481.7,189830],["2011-04-26",3504.02,3637.93,3437.06,3437.06,365590],["2011-04-27",3548.65,3548.65,3437.06,3481.7,92100],["2011-04-28",3526.33,3526.33,3347.79,3414.74,192850],["2011-04-29",3392.42,3504.02,3392.42,3459.38,99490],["2011-05-04",3370.1,3481.7,3370.1,3459.38,136060],["2011-05-05",3459.38,3459.38,3392.42,3414.74,92190],["2011-05-06",3481.7,3481.7,3437.06,3459.38,123970],["2011-05-09",3504.02,3548.65,3481.7,3548.65,140410],["2011-05-10",3548.65,3548.65,3481.7,3481.7,72160],["2011-05-11",3437.06,3481.7,3437.06,3481.7,81860],["2011-05-12",3414.74,3459.38,3392.42,3414.74,97920],["2011-05-13",3414.74,3414.74,3347.79,3392.42,127410],["2011-05-16",3370.1,3414.74,3303.15,3303.15,128460],["2011-05-17",3303.15,3325.47,3191.56,3213.87,160570],["2011-05-18",3146.92,3191.56,3079.96,3079.96,183250],["2011-05-19",3191.56,3191.56,3035.33,3057.64,117170],["2011-05-20",3013.01,3102.28,2990.69,3057.64,195950],["2011-05-23",3057.64,3079.96,2923.73,2946.05,145700],["2011-05-24",2901.41,2946.05,2812.14,2812.14,240520],["2011-05-25",2700.55,2812.14,2678.23,2678.23,159880],["2011-05-26",2544.32,2812.14,2544.32,2812.14,164990],["2011-05-27",2923.73,2946.05,2812.14,2946.05,137820],["2011-05-30",2946.05,2968.37,2856.78,2856.78,147310],["2011-05-31",2789.82,2923.73,2789.82,2923.73,56000],["2011-06-01",2856.78,3057.64,2856.78,3057.64,130760],["2011-06-02",3057.64,3191.56,3057.64,3191.56,299540],["2011-06-03",3303.15,3303.15,3079.96,3124.6,181410],["2011-06-06",3035.33,3124.6,3035.33,3124.6,21310],["2011-06-07",3280.83,3280.83,3191.56,3280.83,160430],["2011-06-08",3280.83,3280.83,3124.6,3124.6,214280],["2011-06-09",3013.01,3146.92,2990.69,3057.64,120510],["2011-06-10",3146.92,3191.56,3124.6,3146.92,267310],["2011-06-13",3146.92,3303.15,3146.92,3303.15,518930],["2011-06-14",3213.87,3459.38,3213.87,3258.51,415920],["2011-06-15",3191.56,3236.19,3102.28,3102.28,195060],["2011-06-16",3102.28,3213.87,3013.01,3213.87,144820],["2011-06-17",3169.24,3169.24,3057.64,3057.64,207380],["2011-06-20",3057.64,3057.64,2923.73,2923.73,220830],["2011-06-21",2968.37,3057.64,2901.41,3057.64,141050],["2011-06-22",3057.64,3124.6,3035.33,3035.33,103070],["2011-06-23",3035.33,3035.33,2968.37,2990.69,57070],["2011-06-24",2990.69,2990.69,2901.41,2990.69,172230],["2011-06-27",2946.05,3035.33,2946.05,2990.69,38940],["2011-06-28",2990.69,3035.33,2901.41,2946.05,153200],["2011-06-29",2968.37,2990.69,2923.73,2968.37,57640],["2011-06-30",2990.69,2990.69,2946.05,2946.05,68710],["2011-07-01",2923.73,2923.73,2879.1,2901.41,139420],["2011-07-04",2901.41,2946.05,2901.41,2946.05,49420],["2011-07-05",3013.01,3079.96,3013.01,3079.96,128110],["2011-07-06",3079.96,3079.96,2990.69,2990.69,30350],["2011-07-07",2946.05,3079.96,2946.05,3035.33,9660],["2011-07-08",2968.37,3057.64,2968.37,2968.37,18350],["2011-07-11",2946.05,3057.64,2946.05,2968.37,120400],["2011-07-12",2968.37,2968.37,2923.73,2923.73,74580],["2011-07-13",3013.01,3013.01,2946.05,2946.05,16130],["2011-07-14",3013.01,3013.01,2946.05,2968.37,66640],["2011-07-15",2968.37,3013.01,2968.37,2968.37,20480],["2011-07-18",2923.73,2968.37,2923.73,2923.73,38850],["2011-07-19",2946.05,2990.69,2901.41,2923.73,50690],["2011-07-20",2923.73,2968.37,2901.41,2968.37,238910],["2011-07-21",2968.37,2968.37,2946.05,2968.37,27000],["2011-07-22",2990.69,2990.69,2923.73,2968.37,293760],["2011-07-25",2968.37,2968.37,2923.73,2923.73,54470],["2011-07-26",2923.73,2946.05,2923.73,2946.05,36480],["2011-07-27",2990.69,3013.01,2923.73,2968.37,48170],["2011-07-28",2990.69,3013.01,2968.37,3013.01,59560],["2011-07-29",3013.01,3035.33,2990.69,3013.01,79340],["2011-08-01",2990.69,3035.33,2968.37,2990.69,55700],["2011-08-02",2990.69,2990.69,2901.41,2968.37,208870],["2011-08-03",2923.73,2946.05,2923.73,2946.05,95760],["2011-08-04",2968.37,3079.96,2946.05,3057.64,109310],["2011-08-05",2990.69,3057.64,2968.37,2968.37,66240],["2011-08-08",3035.33,3035.33,2923.73,2923.73,85550],["2011-08-09",2812.14,2879.1,2789.82,2879.1,287330],["2011-08-10",2968.37,2968.37,2856.78,2901.41,60880],["2011-08-11",2879.1,2901.41,2812.14,2856.78,10770],["2011-08-12",2901.41,2901.41,2856.78,2879.1,19000],["2011-08-15",2879.1,2901.41,2856.78,2901.41,47560],["2011-08-16",2901.41,2946.05,2901.41,2946.05,35040],["2011-08-17",2901.41,3057.64,2901.41,3057.64,100350],["2011-08-18",3079.96,3124.6,3035.33,3035.33,101130],["2011-08-19",2968.37,3035.33,2968.37,2990.69,70250],["2011-08-22",3079.96,3124.6,3057.64,3124.6,141310],["2011-08-23",3102.28,3124.6,3013.01,3057.64,869310],["2011-08-24",3124.6,3124.6,3035.33,3057.64,27800],["2011-08-25",3057.64,3102.28,3013.01,3013.01,40080],["2011-08-26",3013.01,3146.92,3013.01,3146.92,364060],["2011-08-29",3191.56,3303.15,3169.24,3303.15,334630],["2011-08-30",3437.06,3459.38,3325.47,3347.79,184210],["2011-08-31",3392.42,3459.38,3258.51,3347.79,89480],["2011-09-01",3347.79,3437.06,3280.83,3414.74,319990],["2011-09-05",3392.42,3392.42,3258.51,3280.83,251960],["2011-09-06",3191.56,3258.51,3169.24,3191.56,162540],["2011-09-07",3303.15,3347.79,3280.83,3325.47,122760],["2011-09-08",3437.06,3481.7,3347.79,3459.38,715270],["2011-09-09",3437.06,3593.29,3437.06,3526.33,256740],["2011-09-12",3504.02,3548.65,3437.06,3481.7,285880],["2011-09-13",3481.7,3548.65,3437.06,3504.02,396490],["2011-09-14",3504.02,3660.25,3504.02,3526.33,590140],["2011-09-15",3437.06,3526.33,3392.42,3504.02,228380],["2011-09-16",3414.74,3481.7,3392.42,3392.42,234940],["2011-09-19",3303.15,3437.06,3303.15,3437.06,196030],["2011-09-20",3414.74,3437.06,3325.47,3325.47,266750],["2011-09-21",3258.51,3325.47,3258.51,3258.51,241210],["2011-09-22",3280.83,3414.74,3280.83,3414.74,236120],["2011-09-23",3414.74,3526.33,3347.79,3504.02,242690],["2011-09-26",3504.02,3504.02,3414.74,3414.74,134270],["2011-09-27",3392.42,3414.74,3370.1,3370.1,126410],["2011-09-28",3414.74,3414.74,3347.79,3347.79,109810],["2011-09-29",3325.47,3325.47,3258.51,3303.15,146950],["2011-09-30",3325.47,3347.79,3303.15,3325.47,36050],["2011-10-03",3347.79,3392.42,3303.15,3325.47,98080],["2011-10-04",3258.51,3347.79,3258.51,3303.15,52180],["2011-10-05",3347.79,3347.79,3280.83,3280.83,69080],["2011-10-06",3280.83,3370.1,3280.83,3325.47,22530],["2011-10-07",3303.15,3325.47,3280.83,3280.83,65460],["2011-10-10",3236.19,3280.83,3236.19,3280.83,88150],["2011-10-11",3280.83,3325.47,3280.83,3325.47,56720],["2011-10-12",3325.47,3325.47,3258.51,3280.83,78470],["2011-10-13",3258.51,3347.79,3258.51,3347.79,45430],["2011-10-14",3303.15,3325.47,3280.83,3325.47,109040],["2011-10-17",3347.79,3347.79,3258.51,3325.47,13660],["2011-10-18",3236.19,3258.51,3213.87,3213.87,36520],["2011-10-19",3213.87,3236.19,3191.56,3191.56,14500],["2011-10-20",3213.87,3236.19,3213.87,3213.87,32770],["2011-10-21",3236.19,3280.83,3213.87,3280.83,49500],["2011-10-24",3258.51,3280.83,3236.19,3236.19,11710],["2011-10-25",3236.19,3280.83,3191.56,3191.56,14920],["2011-10-26",3169.24,3303.15,3169.24,3191.56,14690],["2011-10-27",3191.56,3191.56,3124.6,3124.6,86260],["2011-10-28",3124.6,3258.51,3124.6,3213.87,76710],["2011-10-31",3258.51,3280.83,3169.24,3169.24,68520],["2011-11-01",3124.6,3191.56,3079.96,3079.96,9580],["2011-11-02",3102.28,3124.6,3035.33,3035.33,12860],["2011-11-03",3035.33,3169.24,2968.37,2990.69,62950],["2011-11-04",2968.37,3035.33,2968.37,3013.01,37030],["2011-11-07",3013.01,3102.28,3013.01,3013.01,1330],["2011-11-08",2923.73,3013.01,2923.73,3013.01,29250],["2011-11-09",3079.96,3102.28,2968.37,2968.37,12030],["2011-11-10",3035.33,3035.33,2856.78,2856.78,23260],["2011-11-11",2968.37,2968.37,2745.18,2745.18,41960],["2011-11-14",2678.23,2879.1,2633.59,2745.18,19850],["2011-11-15",2834.46,2834.46,2655.91,2678.23,11090],["2011-11-16",2633.59,2789.82,2633.59,2722.87,15840],["2011-11-17",2678.23,2812.14,2633.59,2633.59,10120],["2011-11-18",2678.23,2678.23,2522.0,2522.0,56240],["2011-11-21",2432.72,2522.0,2432.72,2432.72,43860],["2011-11-22",2343.45,2544.32,2343.45,2455.04,14170],["2011-11-23",2477.36,2544.32,2455.04,2477.36,37880],["2011-11-24",2477.36,2477.36,2365.77,2388.09,74240],["2011-11-25",2365.77,2499.68,2365.77,2388.09,7740],["2011-11-28",2455.04,2499.68,2432.72,2499.68,18070],["2011-11-29",2566.64,2566.64,2499.68,2499.68,19980],["2011-11-30",2499.68,2499.68,2410.41,2432.72,19050],["2011-12-01",2455.04,2499.68,2410.41,2499.68,25030],["2011-12-02",2499.68,2499.68,2499.68,2499.68,15900],["2011-12-05",2499.68,2611.27,2455.04,2611.27,25570],["2011-12-06",2700.55,2700.55,2611.27,2611.27,12290],["2011-12-07",2611.27,2611.27,2566.64,2611.27,12820],["2011-12-08",2611.27,2611.27,2544.32,2611.27,4240],["2011-12-09",2611.27,2611.27,2499.68,2522.0,20250],["2011-12-12",2455.04,2611.27,2410.41,2410.41,43140],["2011-12-13",2388.09,2410.41,2365.77,2365.77,21580],["2011-12-14",2461.36,2461.36,2270.18,2270.18,127920],["2011-12-15",2294.08,2294.08,2222.39,2270.18,8550],["2011-12-16",2317.98,2365.77,2270.18,2365.77,29660],["2011-12-19",2317.98,2389.67,2317.98,2317.98,14470],["2011-12-20",2294.08,2317.98,2222.39,2270.18,32160],["2011-12-21",2246.29,2270.18,2246.29,2246.29,12360],["2011-12-22",2222.39,2222.39,2150.7,2150.7,67110],["2011-12-23",2055.11,2174.6,2055.11,2055.11,153310],["2011-12-26",1983.42,1983.42,1959.53,1959.53,169730],["2011-12-27",2007.32,2007.32,1863.94,1911.73,97610],["2011-12-28",1911.73,2007.32,1911.73,1911.73,47440],["2011-12-29",1935.63,1935.63,1911.73,1935.63,14170],["2011-12-30",1935.63,2007.32,1935.63,2007.32,32820],["2012-01-03",2007.32,2079.01,2007.32,2079.01,16010],["2012-01-04",2079.01,2079.01,1983.42,1983.42,32770],["2012-01-05",1887.84,2007.32,1887.84,1911.73,44690],["2012-01-06",1911.73,1911.73,1840.04,1911.73,3090],["2012-01-09",1959.53,1959.53,1887.84,1911.73,16540],["2012-01-10",1935.63,2007.32,1935.63,2007.32,71160],["2012-01-11",1959.53,2055.11,1959.53,2007.32,30790],["2012-01-12",2031.22,2079.01,2031.22,2031.22,25300],["2012-01-13",2055.11,2055.11,2031.22,2055.11,15090],["2012-01-16",2079.01,2102.91,2055.11,2055.11,813290],["2012-01-17",2055.11,2055.11,2031.22,2055.11,13430],["2012-01-18",1983.42,2055.11,1983.42,2031.22,37580],["2012-01-19",2079.01,2079.01,2055.11,2079.01,12820],["2012-01-20",2079.01,2150.7,2079.01,2150.7,56420],["2012-01-30",2055.11,2174.6,2055.11,2150.7,119270],["2012-01-31",2102.91,2174.6,2102.91,2150.7,108160],["2012-02-01",2079.01,2150.7,2079.01,2150.7,1500],["2012-02-02",2150.7,2246.29,2150.7,2246.29,46920],["2012-02-03",2222.39,2341.87,2150.7,2150.7,41580],["2012-02-06",2150.7,2150.7,2079.01,2102.91,25530],["2012-02-07",2079.01,2198.49,2079.01,2198.49,125580],["2012-02-08",2294.08,2294.08,2246.29,2294.08,43860],["2012-02-09",2246.29,2294.08,2246.29,2294.08,22880],["2012-02-10",2222.39,2270.18,2198.49,2198.49,31170],["2012-02-13",2174.6,2198.49,2102.91,2198.49,8580],["2012-02-14",2222.39,2222.39,2126.8,2174.6,11960],["2012-02-15",2198.49,2198.49,2150.7,2174.6,11780],["2012-02-16",2174.6,2198.49,2126.8,2126.8,6820],["2012-02-17",2150.7,2150.7,2150.7,2150.7,9420],["2012-02-20",2174.6,2222.39,2150.7,2174.6,62250],["2012-02-21",2246.29,2246.29,2150.7,2174.6,55420],["2012-02-22",2198.49,2246.29,2150.7,2222.39,32530],["2012-02-23",2222.39,2270.18,2222.39,2246.29,19160],["2012-02-24",2246.29,2341.87,2198.49,2341.87,170720],["2012-02-27",2413.56,2437.46,2365.77,2437.46,67640],["2012-02-28",2556.94,2556.94,2461.36,2461.36,82980],["2012-02-29",2461.36,2509.15,2413.56,2509.15,32580],["2012-03-01",2437.46,2485.25,2389.67,2461.36,90060],["2012-03-02",2437.46,2485.25,2389.67,2461.36,18290],["2012-03-05",2461.36,2580.84,2461.36,2580.84,121990],["2012-03-06",2700.32,2700.32,2485.25,2533.05,41440],["2012-03-07",2485.25,2580.84,2461.36,2533.05,29410],["2012-03-08",2461.36,2485.25,2413.56,2413.56,57880],["2012-03-09",2437.46,2437.46,2341.87,2389.67,35960],["2012-03-12",2341.87,2437.46,2341.87,2389.67,25580],["2012-03-13",2389.67,2461.36,2341.87,2437.46,2160],["2012-03-14",2485.25,2485.25,2365.77,2389.67,8160],["2012-03-15",2389.67,2485.25,2317.98,2461.36,28920],["2012-03-16",2461.36,2509.15,2413.56,2413.56,23000],["2012-03-19",2413.56,2437.46,2341.87,2437.46,12890],["2012-03-20",2389.67,2461.36,2389.67,2437.46,11490],["2012-03-21",2389.67,2533.05,2389.67,2533.05,57060],["2012-03-22",2509.15,2509.15,2437.46,2485.25,18780],["2012-03-23",2485.25,2533.05,2485.25,2533.05,93490],["2012-03-26",2533.05,2652.53,2461.36,2652.53,201570],["2012-03-27",2748.12,2772.01,2652.53,2652.53,177060],["2012-03-28",2724.22,2724.22,2628.63,2676.43,8970],["2012-03-29",2580.84,2676.43,2556.94,2556.94,30970],["2012-03-30",2485.25,2533.05,2437.46,2461.36,75980],["2012-04-03",2389.67,2485.25,2389.67,2461.36,11190],["2012-04-04",2437.46,2533.05,2437.46,2485.25,126110],["2012-04-05",2533.05,2604.74,2485.25,2604.74,243890],["2012-04-06",2628.63,2700.32,2580.84,2604.74,213920],["2012-04-09",2533.05,2652.53,2533.05,2628.63,82210],["2012-04-10",2580.84,2676.43,2556.94,2556.94,25090],["2012-04-11",2556.94,2604.74,2509.15,2604.74,280040],["2012-04-12",2676.43,2724.22,2604.74,2700.32,252710],["2012-04-13",2700.32,2724.22,2604.74,2652.53,200350],["2012-04-16",2652.53,2772.01,2652.53,2772.01,394470],["2012-04-17",2867.6,2891.5,2843.7,2891.5,634640],["2012-04-18",2963.19,3034.88,2891.5,3034.88,790800],["2012-04-19",3034.88,3106.57,2891.5,2891.5,317130],["2012-04-20",2819.81,2939.29,2748.12,2843.7,423880],["2012-04-23",2843.7,2867.6,2772.01,2772.01,374930],["2012-04-24",2748.12,2867.6,2652.53,2843.7,431840],["2012-04-25",2843.7,2963.19,2843.7,2963.19,381850],["2012-04-26",3034.88,3058.77,2891.5,2891.5,476950],["2012-04-27",2795.91,2939.29,2795.91,2891.5,512220],["2012-05-02",2748.12,2843.7,2748.12,2748.12,711290],["2012-05-03",2724.22,2867.6,2724.22,2867.6,548520],["2012-05-04",2939.29,2987.08,2867.6,2987.08,379390],["2012-05-07",3034.88,3034.88,2915.39,3010.98,375440],["2012-05-08",3010.98,3154.36,2963.19,3130.46,1158350],["2012-05-09",3202.15,3273.84,3130.46,3273.84,645460],["2012-05-10",3393.33,3393.33,3249.95,3249.95,609490],["2012-05-11",3202.15,3249.95,3106.57,3106.57,453210],["2012-05-14",3058.77,3082.67,2963.19,2963.19,337550],["2012-05-15",2843.7,2915.39,2819.81,2819.81,366160],["2012-05-16",2819.81,2843.7,2700.32,2700.32,424960],["2012-05-17",2795.91,2795.91,2628.63,2628.63,334940],["2012-05-18",2533.05,2580.84,2509.15,2509.15,345430],["2012-05-21",2461.36,2628.63,2461.36,2628.63,262250],["2012-05-22",2628.63,2628.63,2509.15,2509.15,238960],["2012-05-23",2413.56,2413.56,2389.67,2389.67,283140],["2012-05-24",2437.46,2437.46,2270.18,2270.18,202810],["2012-05-25",2341.87,2365.77,2317.98,2365.77,146390],["2012-05-28",2461.36,2461.36,2413.56,2461.36,366570],["2012-05-29",2461.36,2509.15,2389.67,2509.15,128190],["2012-05-30",2509.15,2580.84,2485.25,2485.25,131660],["2012-05-31",2461.36,2461.36,2389.67,2389.67,173720],["2012-06-01",2461.36,2485.25,2341.87,2389.67,88550],["2012-06-04",2341.87,2341.87,2294.08,2294.08,214720],["2012-06-05",2294.08,2389.67,2294.08,2389.67,101160],["2012-06-06",2413.56,2509.15,2389.67,2509.15,136770],["2012-06-07",2556.94,2628.63,2556.94,2604.74,142280],["2012-06-08",2628.63,2628.63,2509.15,2509.15,227520],["2012-06-11",2580.84,2604.74,2509.15,2533.05,95940],["2012-06-12",2636.44,2636.44,2481.35,2481.35,118790],["2012-06-13",2533.05,2533.05,2481.35,2507.2,46700],["2012-06-14",2558.89,2558.89,2481.35,2481.35,11370],["2012-06-15",2481.35,2558.89,2481.35,2533.05,67320],["2012-06-18",2533.05,2584.74,2507.2,2507.2,55190],["2012-06-19",2455.5,2481.35,2429.66,2481.35,39450],["2012-06-20",2481.35,2507.2,2429.66,2429.66,16910],["2012-06-21",2507.2,2507.2,2429.66,2455.5,38610],["2012-06-22",2533.05,2533.05,2377.96,2377.96,37550],["2012-06-25",2352.11,2377.96,2274.57,2274.57,67860],["2012-06-26",2222.88,2222.88,2171.18,2171.18,112410],["2012-06-27",2248.72,2248.72,2171.18,2171.18,27920],["2012-06-28",2222.88,2222.88,2119.49,2171.18,45090],["2012-06-29",2197.03,2274.57,2197.03,2248.72,62210],["2012-07-02",2248.72,2248.72,2171.18,2171.18,24580],["2012-07-03",2119.49,2119.49,2067.79,2067.79,77470],["2012-07-04",2067.79,2093.64,2041.94,2041.94,16080],["2012-07-05",2016.1,2093.64,2016.1,2093.64,39630],["2012-07-06",2067.79,2171.18,2067.79,2145.33,33870],["2012-07-09",2093.64,2145.33,2041.94,2041.94,65440],["2012-07-10",2041.94,2093.64,2041.94,2067.79,37140],["2012-07-11",2119.49,2119.49,2067.79,2093.64,5890],["2012-07-12",2119.49,2171.18,2093.64,2171.18,31640],["2012-07-13",2171.18,2274.57,2171.18,2274.57,122640],["2012-07-16",2274.57,2300.42,2222.88,2222.88,7590],["2012-07-17",2222.88,2300.42,2222.88,2300.42,17720],["2012-07-18",2300.42,2326.27,2248.72,2274.57,53480],["2012-07-19",2248.72,2326.27,2222.88,2326.27,59520],["2012-07-20",2352.11,2377.96,2274.57,2300.42,56790],["2012-07-23",2248.72,2274.57,2197.03,2222.88,73830],["2012-07-24",2197.03,2248.72,2119.49,2119.49,105740],["2012-07-25",2119.49,2145.33,2093.64,2119.49,22030],["2012-07-26",2093.64,2171.18,2067.79,2171.18,44650],["2012-07-27",2171.18,2171.18,2067.79,2145.33,46340],["2012-07-30",2145.33,2145.33,2093.64,2119.49,9610],["2012-07-31",2119.49,2119.49,2093.64,2119.49,9880],["2012-08-01",2067.79,2093.64,2041.94,2041.94,125410],["2012-08-02",2093.64,2119.49,2067.79,2093.64,82020],["2012-08-03",2119.49,2119.49,2067.79,2093.64,1170],["2012-08-06",2119.49,2197.03,2093.64,2145.33,75060],["2012-08-07",2145.33,2145.33,2067.79,2067.79,58540],["2012-08-08",2119.49,2119.49,2093.64,2119.49,10580],["2012-08-09",2145.33,2145.33,2067.79,2067.79,66890],["2012-08-10",2067.79,2145.33,2067.79,2067.79,77350],["2012-08-13",2067.79,2067.79,2016.1,2067.79,58860],["2012-08-14",2067.79,2093.64,2067.79,2093.64,28380],["2012-08-15",2093.64,2093.64,2067.79,2093.64,24560],["2012-08-16",2067.79,2093.64,2041.94,2093.64,38810],["2012-08-17",2067.79,2093.64,2067.79,2093.64,12850],["2012-08-20",2093.64,2093.64,2067.79,2067.79,37330],["2012-08-21",2067.79,2067.79,1964.4,1964.4,287090],["2012-08-22",1912.71,1964.4,1912.71,1938.56,169710],["2012-08-23",1861.01,1861.01,1861.01,1861.01,86750],["2012-08-24",1783.47,1938.56,1783.47,1938.56,50810],["2012-08-27",1886.86,1912.71,1861.01,1861.01,55620],["2012-08-28",1861.01,1886.86,1783.47,1809.32,100170],["2012-08-29",1809.32,1886.86,1809.32,1886.86,39150],["2012-08-30",1886.86,1886.86,1835.17,1886.86,40730],["2012-08-31",1886.86,1886.86,1809.32,1861.01,25320],["2012-09-04",1809.32,1861.01,1809.32,1835.17,29640],["2012-09-05",1861.01,1861.01,1783.47,1783.47,27890],["2012-09-06",1783.47,1783.47,1731.78,1731.78,33830],["2012-09-07",1757.62,1809.32,1731.78,1731.78,313840],["2012-09-10",1783.47,1783.47,1705.93,1705.93,283760],["2012-09-11",1757.62,1757.62,1680.08,1680.08,179700],["2012-09-12",1731.78,1731.78,1680.08,1680.08,411940],["2012-09-13",1680.08,1731.78,1680.08,1705.93,63350],["2012-09-14",1731.78,1783.47,1680.08,1783.47,582640],["2012-09-17",1757.62,1809.32,1757.62,1783.47,102260],["2012-09-18",1731.78,1731.78,1705.93,1705.93,70710],["2012-09-19",1680.08,1680.08,1628.39,1654.23,150230],["2012-09-20",1654.23,1654.23,1576.69,1576.69,613470],["2012-09-21",1576.69,1576.69,1525.0,1576.69,109130],["2012-09-24",1576.69,1576.69,1525.0,1550.84,39150],["2012-09-25",1576.69,1576.69,1550.84,1576.69,170130],["2012-09-26",1576.69,1654.23,1576.69,1654.23,188450],["2012-09-27",1680.08,1680.08,1654.23,1654.23,36120],["2012-09-28",1654.23,1654.23,1576.69,1602.54,370370],["2012-10-01",1602.54,1602.54,1525.0,1525.0,111270],["2012-10-02",1525.0,1525.0,1473.3,1473.3,176920],["2012-10-03",1447.45,1525.0,1447.45,1525.0,77560],["2012-10-04",1525.0,1550.84,1499.15,1550.84,44880],["2012-10-05",1550.84,1576.69,1525.0,1576.69,12980],["2012-10-08",1576.69,1576.69,1550.84,1576.69,48220],["2012-10-09",1576.69,1576.69,1550.84,1550.84,49930],["2012-10-10",1550.84,1576.69,1525.0,1576.69,25220],["2012-10-11",1576.69,1628.39,1576.69,1602.54,166170],["2012-10-12",1576.69,1602.54,1550.84,1576.69,16100],["2012-10-15",1576.69,1576.69,1550.84,1576.69,47790],["2012-10-16",1550.84,1628.39,1550.84,1628.39,176610],["2012-10-17",1628.39,1654.23,1602.54,1628.39,186610],["2012-10-18",1628.39,1628.39,1576.69,1628.39,56550],["2012-10-19",1602.54,1628.39,1550.84,1550.84,115590],["2012-10-22",1525.0,1550.84,1499.15,1550.84,70390],["2012-10-23",1576.69,1576.69,1525.0,1550.84,93830],["2012-10-24",1576.69,1576.69,1499.15,1550.84,21240],["2012-10-25",1499.15,1550.84,1499.15,1550.84,11790],["2012-10-26",1550.84,1550.84,1499.15,1499.15,20160],["2012-10-29",1550.84,1550.84,1499.15,1525.0,34080],["2012-10-30",1499.15,1550.84,1499.15,1550.84,17870],["2012-10-31",1525.0,1525.0,1499.15,1525.0,19060],["2012-11-01",1473.3,1499.15,1473.3,1473.3,257540],["2012-11-02",1421.61,1421.61,1421.61,1421.61,730900],["2012-11-05",1395.76,1395.76,1369.91,1369.91,34720],["2012-11-06",1344.07,1395.76,1318.22,1318.22,52530],["2012-11-07",1318.22,1369.91,1292.37,1369.91,184270],["2012-11-08",1369.91,1369.91,1318.22,1369.91,26520],["2012-11-09",1344.07,1421.61,1344.07,1421.61,50660],["2012-11-12",1421.61,1473.3,1421.61,1473.3,110360],["2012-11-13",1473.3,1499.15,1447.45,1447.45,88870],["2012-11-14",1421.61,1447.45,1421.61,1447.45,45720],["2012-11-15",1421.61,1421.61,1395.76,1395.76,31410],["2012-11-16",1395.76,1421.61,1369.91,1421.61,25800],["2012-11-19",1395.76,1421.61,1369.91,1395.76,23170],["2012-11-20",1369.91,1447.45,1369.91,1447.45,104800],["2012-11-21",1499.15,1499.15,1499.15,1499.15,27440],["2012-11-22",1550.84,1550.84,1550.84,1550.84,7790],["2012-11-23",1628.39,1628.39,1576.69,1602.54,320370],["2012-11-26",1602.54,1602.54,1576.69,1602.54,67980],["2012-11-27",1602.54,1602.54,1576.69,1602.54,15600],["2012-11-28",1602.54,1602.54,1576.69,1602.54,46630],["2012-11-29",1628.39,1654.23,1628.39,1628.39,61010],["2012-11-30",1654.23,1654.23,1602.54,1628.39,24760],["2012-12-03",1628.39,1654.23,1576.69,1576.69,10920],["2012-12-04",1576.69,1628.39,1576.69,1602.54,17460],["2012-12-05",1628.39,1654.23,1628.39,1654.23,68150],["2012-12-06",1680.08,1705.93,1680.08,1680.08,48870],["2012-12-07",1680.08,1757.62,1680.08,1757.62,126080],["2012-12-10",1671.18,1815.25,1671.18,1815.25,23330],["2012-12-11",1815.25,1844.06,1757.62,1786.44,45850],["2012-12-12",1786.44,1786.44,1786.44,1786.44,19160],["2012-12-13",1786.44,1786.44,1700.0,1700.0,45200],["2012-12-14",1700.0,1757.62,1700.0,1728.81,29780],["2012-12-17",1757.62,1757.62,1728.81,1728.81,8930],["2012-12-18",1700.0,1728.81,1700.0,1728.81,20830],["2012-12-19",1728.81,1757.62,1728.81,1728.81,21630],["2012-12-20",1757.62,1786.44,1728.81,1786.44,45590],["2012-12-21",1757.62,1786.44,1757.62,1757.62,5210],["2012-12-24",1757.62,1757.62,1728.81,1757.62,2540],["2012-12-25",1728.81,1757.62,1728.81,1757.62,7580],["2012-12-26",1757.62,1757.62,1728.81,1728.81,10990],["2012-12-27",1728.81,1786.44,1728.81,1728.81,37260],["2012-12-28",1757.62,1786.44,1671.18,1671.18,108960],["2013-01-02",1728.81,1728.81,1728.81,1728.81,67430],["2013-01-03",1815.25,1815.25,1786.44,1815.25,112580],["2013-01-04",1844.06,1901.69,1815.25,1872.88,113830],["2013-01-07",1901.69,1930.5,1872.88,1872.88,122800],["2013-01-08",1872.88,1901.69,1844.06,1901.69,93060],["2013-01-09",1901.69,1988.13,1844.06,1844.06,221610],["2013-01-10",1930.5,1930.5,1872.88,1930.5,211730],["2013-01-11",2016.95,2016.95,1959.32,1988.13,172940],["2013-01-14",1959.32,2016.95,1930.5,1959.32,146320],["2013-01-15",1988.13,2016.95,1959.32,1988.13,101980],["2013-01-16",2016.95,2103.39,1959.32,2045.76,121990],["2013-01-17",2016.95,2045.76,1959.32,1959.32,171720],["2013-01-18",2016.95,2016.95,1901.69,1959.32,31740],["2013-01-21",1959.32,2016.95,1901.69,1959.32,34070],["2013-01-22",1901.69,1930.5,1844.06,1901.69,141290],["2013-01-23",1844.06,1901.69,1786.44,1872.88,41270],["2013-01-24",1930.5,1930.5,1815.25,1901.69,19080],["2013-01-25",1930.5,1930.5,1872.88,1901.69,24970],["2013-01-28",1959.32,2016.95,1901.69,1988.13,190250],["2013-01-29",1988.13,2045.76,1901.69,2016.95,103140],["2013-01-30",2045.76,2074.57,1988.13,2016.95,110100],["2013-01-31",1988.13,2016.95,1930.5,2016.95,17280],["2013-02-01",2016.95,2045.76,1930.5,2016.95,36600],["2013-02-04",1959.32,2016.95,1959.32,2016.95,16840],["2013-02-05",2016.95,2016.95,1959.32,2016.95,95620],["2013-02-06",2045.76,2074.57,2016.95,2074.57,74920],["2013-02-07",2074.57,2074.57,1959.32,2016.95,179930],["2013-02-08",1930.5,2045.76,1930.5,1988.13,40880],["2013-02-18",2074.57,2074.57,2016.95,2045.76,32040],["2013-02-19",2074.57,2074.57,1988.13,1988.13,32570],["2013-02-20",1988.13,2045.76,1988.13,2045.76,40810],["2013-02-21",2016.95,2045.76,1959.32,1959.32,159350],["2013-02-22",1959.32,2016.95,1930.5,2016.95,219390],["2013-02-25",2045.76,2074.57,2045.76,2045.76,59950],["2013-02-26",2016.95,2045.76,1959.32,1988.13,120880],["2013-02-27",1959.32,1988.13,1901.69,1988.13,99390],["2013-02-28",1988.13,2016.95,1988.13,1988.13,104300],["2013-03-01",2016.95,2103.39,2016.95,2103.39,510880],["2013-03-04",2218.64,2247.45,2074.57,2103.39,136910],["2013-03-05",2016.95,2132.2,2016.95,2132.2,27270],["2013-03-06",2132.2,2189.83,2074.57,2103.39,78150],["2013-03-07",2103.39,2132.2,2045.76,2132.2,131640],["2013-03-08",2132.2,2161.01,2074.57,2132.2,47120],["2013-03-11",2161.01,2218.64,2103.39,2161.01,99780],["2013-03-12",2161.01,2189.83,2103.39,2161.01,107120],["2013-03-13",2189.83,2189.83,2132.2,2132.2,81100],["2013-03-14",2132.2,2189.83,2132.2,2161.01,57180],["2013-03-15",2189.83,2189.83,2132.2,2189.83,106430],["2013-03-18",2161.01,2218.64,2161.01,2189.83,113470],["2013-03-19",2189.83,2189.83,2132.2,2161.01,39710],["2013-03-20",2161.01,2161.01,2016.95,2074.57,330100],["2013-03-21",2103.39,2103.39,1988.13,2016.95,121410],["2013-03-22",2045.76,2074.57,2016.95,2045.76,198940],["2013-03-25",2074.57,2074.57,2016.95,2045.76,74510],["2013-03-26",2045.76,2074.57,1959.32,2016.95,81500],["2013-03-27",2016.95,2074.57,1988.13,2045.76,114460],["2013-03-28",2074.57,2074.57,2016.95,2074.57,111430],["2013-03-29",1988.13,2103.39,1988.13,2074.57,72870],["2013-04-01",2045.76,2103.39,2045.76,2103.39,27690],["2013-04-02",2103.39,2132.2,2074.57,2074.57,83570],["2013-04-03",2016.95,2103.39,2016.95,2074.57,24790],["2013-04-04",2016.95,2045.76,1988.13,1988.13,25650],["2013-04-05",1988.13,2045.76,1959.32,2045.76,100500],["2013-04-08",2045.76,2045.76,2016.95,2045.76,110720],["2013-04-09",1988.13,2045.76,1988.13,2045.76,25830],["2013-04-10",2045.76,2045.76,1988.13,2016.95,83830],["2013-04-11",2016.95,2045.76,2016.95,2016.95,58570],["2013-04-12",2103.39,2103.39,2016.95,2045.76,176970],["2013-04-15",2045.76,2074.57,1988.13,2016.95,109090],["2013-04-16",2016.95,2045.76,2016.95,2045.76,27700],["2013-04-17",2045.76,2103.39,2045.76,2103.39,40300],["2013-04-18",2103.39,2103.39,2074.57,2103.39,48080],["2013-04-22",2218.64,2218.64,2132.2,2189.83,155530],["2013-04-23",2161.01,2189.83,2161.01,2161.01,30570],["2013-04-24",2247.45,2247.45,2132.2,2161.01,229540],["2013-04-25",2132.2,2189.83,2103.39,2161.01,88860],["2013-04-26",2189.83,2218.64,2161.01,2218.64,75430],["2013-05-02",2189.83,2247.45,2161.01,2218.64,22120],["2013-05-03",2189.83,2362.71,2189.83,2362.71,302250],["2013-05-06",2477.96,2477.96,2362.71,2391.52,51120],["2013-05-07",2391.52,2391.52,2276.27,2362.71,71480],["2013-05-08",2305.08,2362.71,2276.27,2333.89,88200],["2013-05-09",2362.71,2391.52,2333.89,2362.71,25870],["2013-05-10",2362.71,2362.71,2333.89,2362.71,54590],["2013-05-13",2391.52,2391.52,2333.89,2333.89,45270],["2013-05-14",2362.71,2362.71,2276.27,2305.08,70470],["2013-05-15",2305.08,2362.71,2305.08,2333.89,15890],["2013-05-16",2362.71,2362.71,2333.89,2333.89,59170],["2013-05-17",2362.71,2391.52,2333.89,2391.52,60320],["2013-05-20",2449.15,2506.77,2420.33,2506.77,73090],["2013-05-21",2506.77,2679.66,2506.77,2593.22,277420],["2013-05-22",2622.03,2708.47,2593.22,2650.84,268530],["2013-05-23",2622.03,2708.47,2564.4,2564.4,86910],["2013-05-24",2535.59,2679.66,2506.77,2593.22,806090],["2013-05-27",2650.84,2708.47,2622.03,2650.84,78990],["2013-05-28",2650.84,2708.47,2650.84,2708.47,127630],["2013-05-29",2737.28,2881.35,2737.28,2823.72,459230],["2013-05-30",2852.54,2996.6,2823.72,2996.6,610920],["2013-05-31",3025.42,3198.3,3025.42,3198.3,738770],["2013-06-03",3227.11,3313.55,3140.67,3169.49,779240],["2013-06-04",3198.3,3227.11,3054.23,3169.49,368170],["2013-06-05",3169.49,3371.18,3169.49,3371.18,625650],["2013-06-06",3457.62,3601.69,3457.62,3515.25,715580],["2013-06-07",3572.87,3745.76,3515.25,3688.13,1260100],["2013-06-10",3745.76,3889.82,3630.5,3630.5,830420],["2013-06-11",3630.5,3745.76,3601.69,3688.13,542720],["2013-06-12",3688.13,3688.13,3601.69,3601.69,885340],["2013-06-13",3572.87,3601.69,3457.62,3572.87,399100],["2013-06-14",3572.87,3630.5,3399.99,3457.62,370830],["2013-06-17",3630.5,3630.5,3313.55,3371.18,458960],["2013-06-18",3342.37,3457.62,3342.37,3457.62,182810],["2013-06-19",3457.62,3457.62,3399.99,3428.81,38260],["2013-06-20",3428.81,3486.43,3371.18,3486.43,285910],["2013-06-21",3486.43,3716.94,3457.62,3716.94,695670],["2013-06-24",3861.01,3918.64,3745.76,3832.2,478660],["2013-06-25",3832.2,3832.2,3572.87,3716.94,490520],["2013-06-26",3630.5,3745.76,3572.87,3688.13,138510],["2013-06-27",3630.5,3745.76,3630.5,3745.76,200240],["2013-06-28",3745.76,3861.01,3745.76,3745.76,383860],["2013-07-01",3774.57,4005.08,3745.76,3947.45,672700],["2013-07-02",4062.7,4091.52,3976.26,4033.89,268110],["2013-07-03",4033.89,4062.7,3947.45,4062.7,275370],["2013-07-04",4005.08,4149.14,4005.08,4091.52,347760],["2013-07-05",4120.33,4293.21,4091.52,4091.52,495790],["2013-07-08",4091.52,4149.14,3976.26,4005.08,368160],["2013-07-09",4005.08,4005.08,3889.82,3976.26,321380],["2013-07-10",3976.26,4033.89,3976.26,3976.26,126240],["2013-07-11",3976.26,4091.52,3976.26,4062.7,307840],["2013-07-12",4120.33,4177.96,4091.52,4177.96,266310],["2013-07-15",4235.58,4264.4,4149.14,4149.14,130860],["2013-07-16",4149.14,4149.14,4091.52,4120.33,347140],["2013-07-17",4091.52,4235.58,4091.52,4149.14,279400],["2013-07-18",4177.96,4322.03,4149.14,4264.4,1713060],["2013-07-19",4437.28,4532.36,4437.28,4437.28,497100],["2013-07-22",4437.28,4500.67,4373.89,4468.97,414920],["2013-07-23",4468.97,4627.45,4468.97,4627.45,908140],["2013-07-24",4659.14,4659.14,4532.36,4564.06,501790],["2013-07-25",4532.36,4595.75,4468.97,4532.36,337450],["2013-07-26",4500.67,4532.36,4342.19,4468.97,362850],["2013-07-29",4437.28,4468.97,4247.11,4278.8,248650],["2013-07-30",4278.8,4342.19,4152.03,4247.11,771470],["2013-07-31",4247.11,4342.19,4183.72,4278.8,208370],["2013-08-01",4247.11,4342.19,4215.42,4310.5,285870],["2013-08-02",4310.5,4437.28,4310.5,4437.28,235480],["2013-08-05",4437.28,4627.45,4437.28,4627.45,426090],["2013-08-06",4659.14,4690.84,4564.06,4627.45,445140],["2013-08-07",4627.45,4659.14,4564.06,4627.45,594600],["2013-08-08",4564.06,4627.45,4500.67,4500.67,530800],["2013-08-09",4500.67,4564.06,4500.67,4532.36,132020],["2013-08-12",4532.36,4532.36,4405.58,4437.28,335760],["2013-08-13",4437.28,4468.97,4405.58,4405.58,415990],["2013-08-14",4373.89,4468.97,4373.89,4468.97,213340],["2013-08-15",4468.97,4532.36,4437.28,4437.28,284410],["2013-08-16",4468.97,4468.97,4373.89,4437.28,376710],["2013-08-19",4437.28,4722.53,4405.58,4722.53,1713270],["2013-08-20",4754.23,4881.01,4690.84,4849.31,1174760],["2013-08-21",4849.31,4944.4,4722.53,4944.4,727330],["2013-08-22",4944.4,4976.09,4785.92,4817.62,1004810],["2013-08-23",4849.31,4944.4,4817.62,4944.4,1129540],["2013-08-26",4944.4,4976.09,4849.31,4912.7,1246300],["2013-08-27",4881.01,4912.7,4849.31,4849.31,739840],["2013-08-28",4817.62,4817.62,4532.36,4532.36,1917920],["2013-08-29",4532.36,4690.84,4437.28,4595.75,384230],["2013-08-30",4595.75,4627.45,4468.97,4595.75,415990],["2013-09-03",4595.75,4659.14,4564.06,4595.75,252440],["2013-09-04",4564.06,4627.45,4468.97,4468.97,515130],["2013-09-05",4468.97,4500.67,4405.58,4468.97,340110],["2013-09-06",4468.97,4468.97,4405.58,4437.28,211780],["2013-09-09",4405.58,4405.58,4183.72,4278.8,543050],["2013-09-10",4278.8,4500.67,4247.11,4437.28,290600],["2013-09-11",4468.97,4564.06,4405.58,4437.28,352390],["2013-09-12",4437.28,4468.97,4405.58,4405.58,175980],["2013-09-13",4405.58,4437.28,4373.89,4405.58,346280],["2013-09-16",4373.89,4532.36,4373.89,4532.36,458020],["2013-09-17",4500.67,4532.36,4468.97,4500.67,177250],["2013-09-18",4532.36,4532.36,4437.28,4437.28,230490],["2013-09-19",4468.97,4595.75,4468.97,4532.36,276950],["2013-09-20",4564.06,4564.06,4468.97,4468.97,176120],["2013-09-23",4564.06,4754.23,4500.67,4754.23,733000],["2013-09-24",4754.23,4912.7,4754.23,4754.23,443720],["2013-09-25",4722.53,4817.62,4690.84,4722.53,625320],["2013-09-26",4754.23,4817.62,4690.84,4754.23,368930],["2013-09-27",4785.92,4912.7,4785.92,4785.92,951770],["2013-09-30",4849.31,5102.87,4849.31,5102.87,1175820],["2013-10-01",5166.26,5324.73,5102.87,5102.87,937440],["2013-10-02",5134.57,5293.04,5134.57,5229.65,685780],["2013-10-03",5229.65,5229.65,5102.87,5197.96,555800],["2013-10-04",5166.26,5388.12,5134.57,5388.12,706990],["2013-10-07",5388.12,5451.51,5293.04,5324.73,871780],["2013-10-08",5293.04,5324.73,5197.96,5261.35,636250],["2013-10-09",5229.65,5483.21,5197.96,5356.43,847690],["2013-10-10",5388.12,5388.12,5261.35,5293.04,555960],["2013-10-11",5356.43,5641.68,5356.43,5578.29,2031460],["2013-10-14",5609.99,5641.68,5514.9,5546.6,848020],["2013-10-15",5578.29,5641.68,5546.6,5609.99,686810],["2013-10-16",5609.99,5641.68,5483.21,5609.99,722430],["2013-10-17",5641.68,5800.16,5641.68,5641.68,1265070],["2013-10-18",5609.99,5768.46,5578.29,5768.46,924620],["2013-10-21",5800.16,5863.55,5483.21,5546.6,1780170],["2013-10-22",5514.9,5578.29,5451.51,5578.29,895210],["2013-10-23",5578.29,5641.68,5546.6,5578.29,951000],["2013-10-24",5578.29,5641.68,5451.51,5483.21,859590],["2013-10-25",5546.6,5546.6,5324.73,5356.43,884920],["2013-10-28",5451.51,5451.51,5197.96,5197.96,1071020],["2013-10-29",5261.35,5356.43,5197.96,5293.04,787360],["2013-10-30",5324.73,5419.82,5293.04,5324.73,499230],["2013-10-31",5324.73,5356.43,5261.35,5261.35,360060],["2013-11-01",5261.35,5293.04,5197.96,5293.04,633180],["2013-11-04",5293.04,5451.51,5229.65,5388.12,671340],["2013-11-05",5388.12,5483.21,5388.12,5451.51,509830],["2013-11-06",5451.51,5483.21,5388.12,5419.82,520170],["2013-11-07",5388.12,5419.82,5293.04,5293.04,797970],["2013-11-08",5324.73,5419.82,5293.04,5324.73,329410],["2013-11-11",5388.12,5419.82,5356.43,5419.82,566960],["2013-11-12",5483.21,5705.07,5388.12,5546.6,1562110],["2013-11-13",5578.29,5641.68,5514.9,5578.29,701560],["2013-11-14",5578.29,5641.68,5546.6,5641.68,517780],["2013-11-15",5673.38,5831.85,5641.68,5800.16,1286440],["2013-11-18",5831.85,5990.33,5831.85,5958.63,844080],["2013-11-19",5990.33,6117.11,5926.94,6022.02,953800],["2013-11-20",6022.02,6053.72,5863.55,6053.72,1012570],["2013-11-21",6053.72,6117.11,5800.16,5831.85,1518720],["2013-11-22",5831.85,5926.94,5736.77,5895.24,819720],["2013-11-25",5958.63,6085.41,5895.24,5990.33,749810],["2013-11-26",5958.63,6053.72,5926.94,5990.33,342520],["2013-11-27",5990.33,6022.02,5895.24,5958.63,664300],["2013-11-28",5926.94,6085.41,5895.24,5926.94,458630],["2013-11-29",5990.33,5990.33,5863.55,5895.24,484760],["2013-12-02",5958.63,5958.63,5831.85,5895.24,450050],["2013-12-03",5895.24,6275.58,5895.24,6212.19,1041210],["2013-12-04",6212.19,6529.14,6180.5,6434.05,639840],["2013-12-05",6465.75,6465.75,6307.28,6338.97,532200],["2013-12-06",6402.36,6560.83,6402.36,6434.05,894280],["2013-12-09",6529.14,6529.14,6275.58,6338.97,827870],["2013-12-10",6370.66,6465.75,6307.28,6402.36,507110],["2013-12-11",6338.97,6338.97,6117.11,6148.8,2051270],["2013-12-12",6053.72,6117.11,5958.63,6053.72,637120],["2013-12-13",6053.72,6212.19,6053.72,6117.11,395220],["2013-12-16",6085.41,6148.8,6053.72,6085.41,384500],["2013-12-17",6148.8,6148.8,6085.41,6117.11,257190],["2013-12-18",6180.5,6275.58,6148.8,6212.19,424330],["2013-12-19",6212.19,6307.28,6212.19,6275.58,461270],["2013-12-20",6275.58,6338.97,6212.19,6212.19,374310],["2013-12-23",6212.19,6275.58,6180.5,6212.19,373570],["2013-12-24",6275.58,6275.58,6085.41,6117.11,288710],["2013-12-25",6180.5,6180.5,6117.11,6148.8,298740],["2013-12-26",6148.8,6338.97,6148.8,6307.28,889610],["2013-12-27",6338.97,6370.66,6275.58,6307.28,550320],["2013-12-30",6307.28,6307.28,6085.41,6148.8,299500],["2013-12-31",6180.5,6560.83,6148.8,6529.14,953880],["2014-01-02",6529.14,6655.92,6434.05,6434.05,910460],["2014-01-03",6434.05,6814.39,6434.05,6814.39,1133700],["2014-01-06",6877.78,7258.12,6877.78,7258.12,972560],["2014-01-07",7289.82,7416.59,7194.73,7226.43,1205810],["2014-01-08",7163.04,7258.12,7067.95,7163.04,1014330],["2014-01-09",7163.04,7638.46,7163.04,7638.46,1215920],["2014-01-10",7733.54,8018.8,7701.85,7701.85,1355910],["2014-01-13",7765.24,8208.97,7701.85,8177.27,853910],["2014-01-14",8050.49,8430.83,7987.1,8113.88,988880],["2014-01-15",8240.66,8367.44,8050.49,8208.97,1387200],["2014-01-16",8208.97,8240.66,8018.8,8240.66,1110630],["2014-01-17",8240.66,8430.83,8145.58,8145.58,1286720],["2014-01-20",8050.49,8399.14,7955.41,8399.14,1163350],["2014-01-21",8272.36,8969.64,8177.27,8969.64,1032580],["2014-01-22",9033.03,9159.81,8716.08,8811.17,665940],["2014-01-23",8811.17,8969.64,8779.47,8937.95,503930],["2014-01-24",9001.34,9254.9,8937.95,9159.81,501940],["2014-01-27",9159.81,9286.59,8969.64,9064.73,841890],["2014-02-06",8937.95,9128.12,8906.25,8937.95,618980],["2014-02-07",9064.73,9128.12,8874.56,8937.95,612460],["2014-02-10",8937.95,9128.12,8874.56,9064.73,587650],["2014-02-11",9191.51,9508.46,9033.03,9033.03,1177350],["2014-02-12",9191.51,9318.29,9064.73,9096.42,521300],["2014-02-13",9096.42,9254.9,9033.03,9096.42,548110],["2014-02-14",9096.42,9159.81,9033.03,9064.73,603130],["2014-02-17",9064.73,9128.12,8969.64,9033.03,648360],["2014-02-18",9033.03,9635.23,9033.03,9635.23,2203550],["2014-02-19",9888.79,9888.79,9571.84,9762.01,403620],["2014-02-20",9762.01,9762.01,9096.42,9128.12,1580880],["2014-02-21",9159.81,9413.37,8937.95,9191.51,1225750],["2014-02-24",9191.51,9445.07,8969.64,9413.37,1300410],["2014-02-25",9286.59,9413.37,9254.9,9381.68,807260],["2014-02-26",9349.98,9349.98,9096.42,9191.51,1333040],["2014-02-27",9223.2,9286.59,9001.34,9001.34,1172690],["2014-02-28",9033.03,9033.03,8747.78,8969.64,820710],["2014-03-03",8969.64,8969.64,8430.83,8430.83,1009000],["2014-03-04",8304.05,8525.91,8240.66,8399.14,783820],["2014-03-05",8557.61,8684.39,8494.22,8684.39,509130],["2014-03-06",8684.39,8937.95,8684.39,8811.17,891870],["2014-03-07",8906.25,8937.95,8811.17,8811.17,488710],["2014-03-10",8842.86,8874.56,8747.78,8811.17,538160],["2014-03-11",8779.47,9159.81,8716.08,8969.64,855360],["2014-03-12",8969.64,9159.81,8937.95,8969.64,740790],["2014-03-13",8969.64,9064.73,8937.95,9064.73,490390],["2014-03-14",9001.34,9033.03,8811.17,8842.86,991340],["2014-03-17",8906.25,8969.64,8779.47,8779.47,1097310],["2014-03-18",8811.17,8874.56,8684.39,8747.78,769600],["2014-03-19",8747.78,8937.95,8716.08,8842.86,993240],["2014-03-20",8969.64,9128.12,8842.86,9096.42,1392760],["2014-03-21",9159.81,9635.23,9159.81,9476.76,1671110],["2014-03-24",9571.84,9571.84,9349.98,9381.68,1346160],["2014-03-25",9349.98,9349.98,9033.03,9033.03,1118450],["2014-03-26",9128.12,9128.12,8747.78,8779.47,1045940],["2014-03-27",8779.47,8937.95,8652.69,8906.25,644520],["2014-03-28",8937.95,9128.12,8937.95,9001.34,672160],["2014-03-31",9033.03,9064.73,8779.47,8811.17,783170],["2014-04-01",8779.47,9001.34,8684.39,8779.47,726480],["2014-04-02",8779.47,8969.64,8779.47,8906.25,1034320],["2014-04-03",8937.95,9096.42,8937.95,9001.34,654150],["2014-04-04",9033.03,9033.03,8811.17,8874.56,496680],["2014-04-07",8906.25,9033.03,8906.25,8937.95,577630],["2014-04-08",8969.64,9033.03,8906.25,8937.95,578720],["2014-04-10",8937.95,9191.51,8937.95,9128.12,1073960],["2014-04-11",9128.12,9159.81,9001.34,9096.42,562310],["2014-04-14",9159.81,9413.37,9128.12,9286.59,1390660],["2014-04-15",9191.51,9286.59,9001.34,9064.73,994810],["2014-04-16",9033.03,9064.73,8684.39,9001.34,629640],["2014-04-17",9128.12,9318.29,9064.73,9254.9,1025990],["2014-04-18",9223.2,9349.98,9033.03,9033.03,1253820],["2014-04-21",9128.12,9191.51,8842.86,8842.86,454170],["2014-04-22",8842.86,9064.73,8779.47,9064.73,737660],["2014-04-23",9196.1,9294.63,9064.73,9064.73,652020],["2014-04-24",9064.73,9130.41,8999.04,9097.57,254980],["2014-04-25",9097.57,9196.1,9031.88,9097.57,378810],["2014-04-28",9163.26,9393.16,9064.73,9196.1,940070],["2014-04-29",9196.1,9360.32,9196.1,9294.63,698900],["2014-05-05",9360.32,9688.75,9294.63,9360.32,1994620],["2014-05-06",9360.32,9393.16,8900.51,9327.47,793060],["2014-05-07",9327.47,9360.32,9097.57,9196.1,302430],["2014-05-08",8867.67,8867.67,8572.08,8572.08,1927050],["2014-05-09",8210.8,8637.77,7980.9,8604.92,1568400],["2014-05-12",8375.02,8375.02,8013.74,8013.74,720780],["2014-05-13",7455.41,7718.16,7455.41,7455.41,1529410],["2014-05-14",6962.76,7849.53,6962.76,7619.63,1876830],["2014-05-15",7521.1,7816.68,7094.13,7094.13,1249910],["2014-05-16",7094.13,7521.1,6962.76,7488.25,913700],["2014-05-19",7455.41,7816.68,7324.04,7685.31,942910],["2014-05-20",7619.63,8177.96,7619.63,8177.96,1617040],["2014-05-21",8243.65,8375.02,8046.59,8243.65,997540],["2014-05-22",8210.8,8375.02,7980.9,8046.59,928580],["2014-05-23",8013.74,8145.12,7849.53,7948.06,844150],["2014-05-26",7882.37,8046.59,7751.0,7948.06,359130],["2014-05-27",7980.9,8243.65,7849.53,8079.43,788530],["2014-05-28",8177.96,8309.33,8112.27,8243.65,1014000],["2014-05-29",8145.12,8473.55,8145.12,8210.8,900520],["2014-05-30",8177.96,8276.49,8112.27,8112.27,757590],["2014-06-02",8112.27,8112.27,7652.47,7783.84,1042090],["2014-06-03",7849.53,7948.06,7751.0,7751.0,306730],["2014-06-04",7751.0,7849.53,7553.94,7586.78,549010],["2014-06-05",7652.47,7882.37,7586.78,7816.68,431720],["2014-06-06",7948.06,8210.8,7816.68,8210.8,386150],["2014-06-09",7948.06,8210.8,7948.06,7948.06,792180],["2014-06-10",7948.06,8079.43,7849.53,7849.53,603230],["2014-06-11",7980.9,8375.02,7948.06,8375.02,1831860],["2014-06-12",8407.86,8769.14,8407.86,8539.24,1371930],["2014-06-13",8473.55,8769.14,8473.55,8572.08,688200],["2014-06-16",8670.61,8670.61,8440.71,8473.55,741130],["2014-06-17",8539.24,8670.61,8440.71,8604.92,933070],["2014-06-18",8670.61,8834.82,8604.92,8637.77,397430],["2014-06-19",8539.24,9031.88,8375.02,8867.67,1686840],["2014-06-20",9064.73,9097.57,8867.67,8867.67,691320],["2014-06-23",8966.2,9031.88,8801.98,8966.2,587660],["2014-06-24",8966.2,8966.2,8834.82,8933.35,591890],["2014-06-25",8999.04,9163.26,8999.04,9064.73,1042460],["2014-06-26",9064.73,9163.26,8966.2,9064.73,634790],["2014-06-27",9064.73,9064.73,8966.2,8999.04,380300],["2014-06-30",8999.04,9097.57,8999.04,9031.88,417550],["2014-07-01",9064.73,9294.63,9064.73,9163.26,1486620],["2014-07-02",9261.79,9327.47,9163.26,9228.94,359930],["2014-07-03",9228.94,9491.69,9228.94,9426.0,837840],["2014-07-04",9458.85,9458.85,9360.32,9360.32,886050],["2014-07-07",9393.16,9491.69,9327.47,9327.47,635350],["2014-07-08",9294.63,9393.16,9163.26,9261.79,799860],["2014-07-09",9261.79,9327.47,9228.94,9228.94,842230],["2014-07-10",9228.94,9228.94,8966.2,9031.88,1357960],["2014-07-11",9064.73,9064.73,8900.51,9031.88,405740],["2014-07-14",9031.88,9261.79,8966.2,9261.79,632900],["2014-07-15",9327.47,9360.32,9196.1,9228.94,622160],["2014-07-16",9360.32,9360.32,9163.26,9196.1,1036580],["2014-07-17",9196.1,9196.1,9064.73,9097.57,426640],["2014-07-18",9064.73,9196.1,9064.73,9163.26,552330],["2014-07-21",9228.94,9294.63,9130.41,9196.1,551620],["2014-07-22",9196.1,9196.1,9097.57,9130.41,227240],["2014-07-23",9130.41,9163.26,9031.88,9031.88,382310],["2014-07-24",9031.88,9163.26,8999.04,9097.57,349880],["2014-07-25",9097.57,9228.94,8999.04,8999.04,710060],["2014-07-28",8999.04,8999.04,8670.61,8670.61,900940],["2014-07-29",8670.61,8703.45,8572.08,8703.45,319270],["2014-07-30",8703.45,8769.14,8604.92,8637.77,397790],["2014-07-31",8637.77,8867.67,8637.77,8834.82,566910],["2014-08-01",8769.14,8801.98,8604.92,8703.45,680170],["2014-08-04",8703.45,8769.14,8637.77,8769.14,189420],["2014-08-05",8834.82,9031.88,8834.82,8999.04,751230],["2014-08-06",9064.73,9064.73,8867.67,8867.67,407880],["2014-08-07",8834.82,8999.04,8834.82,8999.04,219070],["2014-08-08",8966.2,8999.04,8867.67,8867.67,631130],["2014-08-11",8867.67,8999.04,8834.82,8999.04,299720],["2014-08-12",8933.35,8999.04,8933.35,8933.35,249540],["2014-08-13",8900.51,9031.88,8900.51,8999.04,461150],["2014-08-14",9130.41,9196.1,9064.73,9097.57,1007530],["2014-08-15",9097.57,9261.79,9064.73,9261.79,839340],["2014-08-18",9426.0,9590.22,9360.32,9524.53,1963410],["2014-08-19",9590.22,9590.22,9426.0,9458.85,996800],["2014-08-20",9426.0,9524.53,9360.32,9524.53,722740],["2014-08-21",9491.69,10181.4,9491.69,10181.4,4554830],["2014-08-22",10509.83,10641.2,10411.3,10444.14,1263830],["2014-08-25",10476.99,10706.89,10444.14,10608.36,602610],["2014-08-26",10575.51,11068.16,10476.99,10838.26,1803090],["2014-08-27",10871.1,11166.69,10739.73,11035.32,1056680],["2014-08-28",11101.01,11363.75,11035.32,11330.91,646400],["2014-08-29",11363.75,11396.6,11002.48,11199.54,1108390],["2014-09-03",11199.54,11495.12,11035.32,11232.38,1085670],["2014-09-04",11133.85,11659.34,11133.85,11560.81,1219450],["2014-09-05",11560.81,12349.05,11560.81,12349.05,881290],["2014-09-08",12480.42,12973.07,12316.21,12644.64,1242350],["2014-09-09",12677.48,12677.48,11790.71,11790.71,2432320],["2014-09-10",11593.65,11823.56,11002.48,11692.18,1830550],["2014-09-11",11790.71,12480.42,11790.71,12184.83,1346480],["2014-09-12",12184.83,12546.11,12184.83,12217.68,929330],["2014-09-15",12414.73,12414.73,12086.3,12151.99,1757230],["2014-09-16",11987.77,12151.99,11692.18,12151.99,1182140],["2014-09-17",12283.36,12546.11,12053.46,12086.3,1210170],["2014-09-18",11987.77,12151.99,11330.91,11330.91,1490950],["2014-09-19",11462.28,11560.81,11101.01,11265.22,804270],["2014-09-22",11363.75,11593.65,11199.54,11199.54,786770],["2014-09-23",11232.38,11265.22,10838.26,10838.26,1116950],["2014-09-24",10838.26,11133.85,10674.04,11002.48,1148600],["2014-09-25",11002.48,11626.5,11002.48,11626.5,989460],["2014-09-26",11757.87,11823.56,11429.44,11429.44,757390],["2014-09-29",11527.97,11527.97,11265.22,11363.75,471480],["2014-09-30",11166.69,11495.12,11166.69,11363.75,558140],["2014-10-01",11560.81,11626.5,11396.6,11527.97,477060],["2014-10-02",11560.81,11987.77,11560.81,11790.71,678090],["2014-10-03",11922.09,11922.09,11593.65,11790.71,683520],["2014-10-06",11823.56,11922.09,11692.18,11790.71,725510],["2014-10-07",11823.56,12151.99,11790.71,12086.3,837350],["2014-10-08",12119.15,12119.15,11856.4,11889.24,528790],["2014-10-09",12020.62,12086.3,11889.24,11889.24,506300],["2014-10-10",11889.24,11922.09,11725.03,11725.03,384620],["2014-10-13",11725.03,11725.03,11560.81,11692.18,305470],["2014-10-14",11790.71,11790.71,11396.6,11396.6,471030],["2014-10-15",11363.75,11527.97,11265.22,11429.44,556470],["2014-10-16",11462.28,11462.28,10641.2,10936.79,935730],["2014-10-17",11101.01,11133.85,10805.42,11133.85,334700],["2014-10-20",11265.22,11265.22,11101.01,11133.85,441740],["2014-10-21",11133.85,11166.69,11068.16,11166.69,344520],["2014-10-22",11166.69,11363.75,11166.69,11298.07,353880],["2014-10-23",11265.22,11330.91,11035.32,11035.32,509400],["2014-10-24",11035.32,11133.85,10903.95,11101.01,226170],["2014-10-27",10969.63,11101.01,10838.26,10838.26,379780],["2014-10-28",10969.63,10969.63,10739.73,10969.63,241780],["2014-10-29",10969.63,11166.69,10969.63,11101.01,309270],["2014-10-30",11101.01,11232.38,10903.95,11002.48,620040],["2014-10-31",10903.95,11265.22,10903.95,11232.38,653880],["2014-11-03",11396.6,11396.6,11232.38,11330.91,683710],["2014-11-04",11330.91,11889.24,11298.07,11757.87,2372730],["2014-11-05",11790.71,11856.4,10969.63,11757.87,994210],["2014-11-06",11889.24,11922.09,11659.34,11757.87,387440],["2014-11-07",11757.87,11790.71,11527.97,11757.87,526680],["2014-11-10",11790.71,12184.83,11757.87,11954.93,2047470],["2014-11-11",11987.77,12020.62,11757.87,11790.71,1004820],["2014-11-12",11757.87,11954.93,11757.87,11823.56,699040],["2014-11-13",11823.56,12086.3,11823.56,11889.24,886630],["2014-11-14",11922.09,11922.09,11593.65,11889.24,1056050],["2014-11-17",11889.24,11987.77,11823.56,11889.24,694700],["2014-11-18",11823.56,11889.24,11659.34,11659.34,807220],["2014-11-19",11626.5,11659.34,11363.75,11396.6,1096300],["2014-11-20",11462.28,11593.65,11429.44,11527.97,578440],["2014-11-21",11987.77,11987.77,11298.07,11330.91,737690],["2014-11-24",11068.16,11265.22,11035.32,11068.16,758720],["2014-11-25",11166.69,11265.22,11068.16,11265.22,312110],["2014-11-26",11199.54,11330.91,11068.16,11232.38,357270],["2014-11-27",11199.54,11429.44,11068.16,11363.75,354350],["2014-11-28",11363.75,11396.6,11133.85,11133.85,326410],["2014-12-01",11068.16,11330.91,11068.16,11133.85,150720],["2014-12-02",11330.91,11330.91,11166.69,11199.54,171520],["2014-12-03",11199.54,11330.91,11199.54,11330.91,219310],["2014-12-04",11330.91,11527.97,11330.91,11396.6,154530],["2014-12-05",11396.6,11659.34,11330.91,11527.97,817690],["2014-12-08",11527.97,11527.97,11265.22,11265.22,356750],["2014-12-09",11232.38,11265.22,10838.26,10903.95,869640],["2014-12-10",10903.95,11298.07,10674.04,11298.07,709900],["2014-12-11",11166.69,11363.75,11068.16,11166.69,328440],["2014-12-12",11166.69,11330.91,11166.69,11199.54,294800],["2014-12-15",11199.54,11298.07,11166.69,11232.38,387890],["2014-12-16",11166.69,11199.54,11002.48,11035.32,506880],["2014-12-17",11035.32,11101.01,10279.93,10608.36,912950],["2014-12-18",11009.94,11043.4,10775.68,10775.68,319630],["2014-12-19",10742.22,10842.61,10374.1,10441.03,502740],["2014-12-22",10574.89,10775.68,10441.03,10641.82,175150],["2014-12-23",10574.89,10842.61,10541.43,10675.29,160380],["2014-12-24",10976.47,10976.47,10708.75,10909.54,217930],["2014-12-25",10909.54,10909.54,10574.89,10574.89,217020],["2014-12-26",10641.82,10641.82,10407.57,10441.03,277330],["2014-12-29",10374.1,10574.89,9972.53,10039.46,421160],["2014-12-30",10039.46,10273.71,9838.67,10072.92,257740],["2014-12-31",10273.71,10775.68,10273.71,10708.75,369470],["2015-01-05",10809.15,10943.01,10641.82,10708.75,320140],["2015-01-06",10474.5,10909.54,10474.5,10909.54,213790],["2015-01-07",10976.47,11210.73,10909.54,10943.01,248210],["2015-01-08",11009.94,11043.4,10775.68,10775.68,130500],["2015-01-09",10876.08,11043.4,10775.68,10943.01,160470],["2015-01-12",10876.08,10943.01,10641.82,10641.82,176730],["2015-01-13",10641.82,10775.68,10574.89,10675.29,136800],["2015-01-14",10574.89,10742.22,10541.43,10708.75,163660],["2015-01-15",10876.08,10943.01,10742.22,10809.15,395480],["2015-01-16",10909.54,10943.01,10809.15,10842.61,219100],["2015-01-19",10909.54,10943.01,10708.75,10708.75,139460],["2015-01-20",10708.75,10809.15,10675.29,10708.75,75520],["2015-01-21",10742.22,10742.22,10641.82,10641.82,155340],["2015-01-22",10675.29,10675.29,10574.89,10641.82,287430],["2015-01-23",10809.15,10976.47,10708.75,10909.54,377350],["2015-01-26",10976.47,11344.58,10943.01,11277.66,569250],["2015-01-27",11444.98,11746.16,11210.73,11344.58,870530],["2015-01-28",11478.44,11645.77,11444.98,11444.98,210970],["2015-01-29",11411.51,11444.98,11177.26,11378.05,249330],["2015-01-30",11411.51,11411.51,10976.47,11043.4,226420],["2015-02-02",11177.26,11177.26,10876.08,10876.08,210930],["2015-02-03",11009.94,11043.4,10374.1,10374.1,290880],["2015-02-04",10441.03,10641.82,10307.17,10507.96,177190],["2015-02-05",10608.36,10641.82,10507.96,10641.82,60870],["2015-02-06",10708.75,11143.8,10708.75,11143.8,293940],["2015-02-09",11043.4,11210.73,10943.01,10943.01,92590],["2015-02-10",10909.54,11009.94,10775.68,10943.01,81670],["2015-02-11",10909.54,11378.05,10909.54,11344.58,160820],["2015-02-12",11378.05,11478.44,11311.12,11444.98,259080],["2015-02-13",11444.98,11444.98,11277.66,11378.05,74890],["2015-02-24",11411.51,11411.51,11277.66,11311.12,88970],["2015-02-25",11311.12,11511.91,11311.12,11378.05,405710],["2015-02-26",11378.05,11478.44,11311.12,11478.44,143930],["2015-02-27",11511.91,11511.91,11378.05,11444.98,115540],["2015-03-02",11378.05,11378.05,11244.19,11277.66,104360],["2015-03-03",11344.58,11378.05,11210.73,11378.05,139540],["2015-03-04",11444.98,11444.98,11277.66,11444.98,448780],["2015-03-05",11645.77,11880.02,11612.3,11779.63,782460],["2015-03-06",11712.7,11946.95,11679.23,11679.23,836550],["2015-03-09",11679.23,11712.7,11378.05,11378.05,402120],["2015-03-10",11344.58,11545.37,11344.58,11478.44,110380],["2015-03-11",11478.44,11511.91,11311.12,11344.58,216350],["2015-03-12",11478.44,11478.44,11244.19,11311.12,136320],["2015-03-13",11378.05,11378.05,11277.66,11311.12,94640],["2015-03-16",11311.12,11311.12,11110.33,11177.26,221950],["2015-03-17",11210.73,11210.73,11076.87,11143.8,206570],["2015-03-18",11143.8,11277.66,11143.8,11177.26,134980],["2015-03-19",11177.26,11311.12,11143.8,11311.12,207330],["2015-03-20",11311.12,11344.58,11210.73,11344.58,77800],["2015-03-23",11344.58,11344.58,11110.33,11210.73,151420],["2015-03-24",11043.4,11043.4,10876.08,11043.4,318810],["2015-03-25",11110.33,11143.8,10943.01,11043.4,157070],["2015-03-26",10909.54,11076.87,10909.54,10976.47,148050],["2015-03-27",11076.87,11076.87,10876.08,10976.47,126400],["2015-03-30",10976.47,10976.47,10708.75,10708.75,286140],["2015-03-31",10742.22,10909.54,10675.29,10708.75,181030],["2015-04-01",10775.68,10775.68,10374.1,10407.57,155800],["2015-04-02",10407.57,10608.36,10374.1,10608.36,82780],["2015-04-03",10608.36,10675.29,10574.89,10574.89,102610],["2015-04-06",10541.43,10608.36,10240.24,10273.71,197120],["2015-04-07",10374.1,10374.1,10139.85,10340.64,260880],["2015-04-08",10374.1,10374.1,10139.85,10307.17,101640],["2015-04-09",10474.5,10742.22,10407.57,10675.29,354750],["2015-04-10",10675.29,10708.75,10574.89,10608.36,117080],["2015-04-13",10641.82,10641.82,10407.57,10441.03,149360],["2015-04-14",10407.57,10574.89,10307.17,10307.17,162460],["2015-04-15",10340.64,10441.03,10273.71,10340.64,143110],["2015-04-16",10340.64,10474.5,10340.64,10474.5,151320],["2015-04-17",10541.43,10976.47,10474.5,10775.68,577530],["2015-04-20",10775.68,10842.61,10474.5,10608.36,348610],["2015-04-21",10708.75,10708.75,10474.5,10541.43,144370],["2015-04-22",10541.43,10541.43,10441.03,10441.03,148300],["2015-04-23",10407.57,10507.96,10307.17,10441.03,117370],["2015-04-24",10441.03,10541.43,10374.1,10441.03,149850],["2015-04-27",10507.96,10541.43,10407.57,10407.57,141720],["2015-05-04",10441.03,10441.03,9872.13,9872.13,317490],["2015-05-05",9838.67,9905.6,9570.95,9838.67,278130],["2015-05-06",9838.67,9838.67,9370.16,9403.62,339530],["2015-05-07",9403.62,9671.34,9370.16,9604.41,191470],["2015-05-08",9604.41,9872.13,9604.41,9704.81,113220],["2015-05-11",9704.81,9738.27,9470.55,9537.48,103150],["2015-05-12",9537.48,9637.88,9437.09,9537.48,402360],["2015-05-13",9470.55,9537.48,9370.16,9437.09,256800],["2015-05-14",9370.16,9537.48,9269.76,9403.62,312330],["2015-05-15",9370.16,9403.62,9102.44,9102.44,359570],["2015-05-18",9102.44,9202.83,8801.26,8801.26,183720],["2015-05-19",8868.19,8968.58,8801.26,8901.65,185300],["2015-05-20",8901.65,9504.02,8868.19,9504.02,364920],["2015-05-21",9470.55,9972.53,9470.55,9805.2,329350],["2015-05-22",9805.2,10474.5,9805.2,10474.5,764600],["2015-05-25",10474.5,10976.47,10474.5,10809.15,731850],["2015-05-26",10842.61,10842.61,10441.03,10474.5,453410],["2015-05-27",10474.5,10675.29,10240.24,10374.1,608180],["2015-05-28",10374.1,10574.89,10340.64,10407.57,496850],["2015-05-29",10441.03,10507.96,10340.64,10374.1,278070],["2015-06-01",10374.1,10574.89,10340.64,10407.57,384720],["2015-06-02",10612.31,10612.31,10373.45,10407.57,537890],["2015-06-03",10305.2,10544.06,10305.2,10475.82,160940],["2015-06-04",10475.82,10680.55,10407.57,10646.43,332210],["2015-06-05",10714.68,11124.16,10714.68,10953.54,632190],["2015-06-08",11124.16,11158.28,10885.29,10885.29,630410],["2015-06-09",10885.29,10987.66,10714.68,10817.05,309060],["2015-06-10",10817.05,11158.28,10646.43,10919.42,461150],["2015-06-11",11055.91,11055.91,10851.17,10851.17,478290],["2015-06-12",10987.66,11260.65,10987.66,11260.65,944830],["2015-06-15",11090.03,11090.03,10919.42,10987.66,739970],["2015-06-16",10987.66,10987.66,10817.05,10817.05,577550],["2015-06-17",10714.68,10714.68,10475.82,10509.94,624910],["2015-06-18",10646.43,10987.66,10646.43,10919.42,643420],["2015-06-19",11670.13,11670.13,11328.89,11431.26,1452790],["2015-06-22",11363.02,11465.39,11226.53,11431.26,349240],["2015-06-23",11465.39,11465.39,11260.65,11294.77,554050],["2015-06-24",11397.14,11567.76,11294.77,11431.26,489660],["2015-06-25",11567.76,11567.76,11294.77,11294.77,660210],["2015-06-26",11294.77,11874.87,11260.65,11431.26,1751770],["2015-06-29",11533.63,11806.62,11397.14,11670.13,852190],["2015-06-30",11636.0,11840.74,11601.88,11636.0,1023840],["2015-07-01",11636.0,11772.5,11636.0,11738.37,887840],["2015-07-02",11738.37,11840.74,11704.25,11806.62,531100],["2015-07-03",11840.74,12079.6,11840.74,11977.24,1112790],["2015-07-06",12113.73,12557.33,12045.48,12557.33,1503300],["2015-07-07",12557.33,12727.95,12318.47,12454.96,1047950],["2015-07-08",12454.96,12454.96,12011.36,12181.97,1388770],["2015-07-09",12045.48,12523.21,12011.36,12489.08,1228970],["2015-07-10",12727.95,12864.44,12625.58,12796.19,837000],["2015-07-13",12796.19,12864.44,12591.45,12625.58,680050],["2015-07-14",12625.58,12727.95,12454.96,12523.21,1027390],["2015-07-15",12523.21,12591.45,12250.22,12250.22,1214880],["2015-07-16",12181.97,12523.21,12181.97,12523.21,716310],["2015-07-17",12454.96,12523.21,12386.71,12386.71,284300],["2015-07-20",12386.71,12454.96,12113.73,12420.84,969700],["2015-07-21",12420.84,12523.21,12250.22,12386.71,579510],["2015-07-22",12250.22,12557.33,12250.22,12557.33,970280],["2015-07-23",12625.58,12762.07,12557.33,12591.45,984980],["2015-07-24",12659.7,13444.53,12591.45,13444.53,2289950],["2015-07-27",13922.26,14365.86,13751.64,13990.5,1627500],["2015-07-28",13922.26,13990.5,13683.39,13785.76,1154580],["2015-07-29",13649.27,14229.36,13615.15,13922.26,1149960],["2015-07-30",13990.5,13990.5,13649.27,13888.13,818090],["2015-07-31",13888.13,14161.12,13717.52,13717.52,1041000],["2015-08-03",12762.07,12932.68,12762.07,12762.07,2304900],["2015-08-04",12591.45,12727.95,12318.47,12454.96,1615570],["2015-08-05",12591.45,12796.19,12557.33,12727.95,880270],["2015-08-06",12625.58,12727.95,12489.08,12489.08,716280],["2015-08-07",12454.96,12659.7,12352.59,12454.96,633500],["2015-08-10",12625.58,13273.92,12625.58,13273.92,1041790],["2015-08-11",13444.53,13546.9,12796.19,13035.05,1057470],["2015-08-12",12898.56,13069.18,12727.95,12966.81,1438990],["2015-08-13",12898.56,13069.18,12693.82,12796.19,876550],["2015-08-14",12693.82,12830.31,12591.45,12796.19,646030],["2015-08-17",12898.56,12898.56,12489.08,12523.21,507360],["2015-08-18",12386.71,12557.33,12352.59,12523.21,550830],["2015-08-19",12523.21,13171.55,12489.08,13171.55,977390],["2015-08-20",13171.55,13171.55,12727.95,12762.07,976890],["2015-08-21",12557.33,12762.07,12113.73,12762.07,1157460],["2015-08-24",12386.71,12386.71,11874.87,11874.87,1113710],["2015-08-25",11397.14,12079.6,11328.89,11397.14,1253140],["2015-08-26",11397.14,11943.11,11397.14,11806.62,946480],["2015-08-27",12045.48,12079.6,11840.74,11977.24,746430],["2015-08-28",11977.24,12489.08,11977.24,12386.71,846400],["2015-08-31",12420.84,12420.84,12147.85,12284.34,595320],["2015-09-01",12284.34,12352.59,12113.73,12216.1,441610],["2015-09-03",12147.85,12181.97,11874.87,11874.87,620540],["2015-09-04",11840.74,12045.48,11840.74,11943.11,195620],["2015-09-07",11943.11,12045.48,11772.5,11772.5,176500],["2015-09-08",11874.87,12045.48,11704.25,11943.11,299210],["2015-09-09",12079.6,12079.6,11977.24,11977.24,331890],["2015-09-10",11977.24,12045.48,11840.74,11908.99,258790],["2015-09-11",11908.99,11977.24,11840.74,11874.87,270030],["2015-09-14",11874.87,11874.87,11601.88,11636.0,337160],["2015-09-15",11567.76,11704.25,11567.76,11601.88,244730],["2015-09-16",11601.88,11704.25,11601.88,11601.88,106390],["2015-09-17",11704.25,11874.87,11670.13,11738.37,213570],["2015-09-18",12113.73,12352.59,12011.36,12284.34,813630],["2015-09-21",12386.71,12796.19,12284.34,12591.45,931690],["2015-09-22",12557.33,12659.7,12454.96,12523.21,384810],["2015-09-23",12454.96,12727.95,12420.84,12591.45,718600],["2015-09-24",12625.58,12727.95,12557.33,12557.33,419670],["2015-09-25",12625.58,12830.31,12489.08,12796.19,813920],["2015-09-28",12966.81,13000.93,12727.95,12727.95,730220],["2015-09-29",12727.95,12727.95,12420.84,12523.21,857120],["2015-09-30",12625.58,12693.82,12523.21,12523.21,501370],["2015-10-01",12557.33,12557.33,12284.34,12284.34,617460],["2015-10-02",12284.34,12557.33,12250.22,12454.96,469080],["2015-10-05",12796.19,13103.3,12762.07,13069.18,2139880],["2015-10-06",13922.26,13922.26,13342.16,13342.16,1740130],["2015-10-07",13308.04,13308.04,12864.44,12898.56,1557610],["2015-10-08",12898.56,13137.42,12898.56,12966.81,737560],["2015-10-09",13069.18,13069.18,12762.07,12762.07,995810],["2015-10-12",12727.95,12864.44,12557.33,12625.58,1129400],["2015-10-13",12693.82,12864.44,12659.7,12796.19,765740],["2015-10-14",12932.68,12932.68,12693.82,12693.82,528790],["2015-10-15",12762.07,12830.31,12727.95,12762.07,530250],["2015-10-16",12796.19,12830.31,12591.45,12625.58,1030770],["2015-10-19",12659.7,12762.07,12625.58,12659.7,673410],["2015-10-20",12659.7,12693.82,12420.84,12420.84,691360],["2015-10-21",12454.96,12523.21,12250.22,12284.34,760190],["2015-10-22",12216.1,12557.33,12216.1,12420.84,424830],["2015-10-23",12420.84,12591.45,12386.71,12420.84,491050],["2015-10-26",12523.21,12523.21,12216.1,12250.22,1162690],["2015-10-27",12181.97,12284.34,12079.6,12147.85,679980],["2015-10-28",12147.85,12181.97,11977.24,12011.36,689820],["2015-10-29",12079.6,12250.22,12079.6,12216.1,428860],["2015-10-30",12216.1,12250.22,12045.48,12045.48,247060],["2015-11-02",12147.85,12147.85,11874.87,11874.87,431510],["2015-11-03",11874.87,11943.11,11806.62,11943.11,401640],["2015-11-04",11977.24,12045.48,11806.62,11806.62,532860],["2015-11-05",11772.5,12147.85,11772.5,12011.36,499530],["2015-11-06",12147.85,12352.59,12079.6,12284.34,767190],["2015-11-09",12318.47,12318.47,11943.11,11977.24,352000],["2015-11-10",11943.11,11943.11,11772.5,11806.62,594190],["2015-11-11",11772.5,11874.87,11704.25,11704.25,300070],["2015-11-12",11636.0,11772.5,11363.02,11601.88,765610],["2015-11-13",11601.88,11738.37,11533.63,11601.88,502000],["2015-11-16",11601.88,11601.88,11363.02,11363.02,411500],["2015-11-17",11431.26,11533.63,11294.77,11294.77,358990],["2015-11-18",11363.02,11499.51,11294.77,11431.26,317040],["2015-11-19",11431.26,11670.13,11431.26,11465.39,468730],["2015-11-20",11567.76,11567.76,11431.26,11431.26,262030],["2015-11-23",11397.14,11465.39,11363.02,11397.14,272720],["2015-11-24",11397.14,11431.26,11158.28,11226.53,433780],["2015-11-25",11226.53,11226.53,11021.79,11055.91,588230],["2015-11-26",11055.91,11055.91,10714.68,10714.68,858000],["2015-11-27",10748.8,10817.05,10441.69,10475.82,1056160],["2015-11-30",10373.45,10475.82,10305.2,10475.82,499610],["2015-12-01",10475.82,10714.68,10441.69,10680.55,517740],["2015-12-02",10714.68,10782.92,10612.31,10646.43,354820],["2015-12-03",10646.43,10646.43,10509.94,10509.94,352740],["2015-12-04",10475.82,10475.82,10236.95,10271.08,774040],["2015-12-07",10271.08,10680.55,10236.95,10475.82,1797460],["2015-12-08",10407.57,11192.4,10407.57,11192.4,1268430],["2015-12-09",11260.65,11431.26,10919.42,10919.42,983730],["2015-12-10",10748.8,10919.42,10680.55,10680.55,863810],["2015-12-11",10646.43,11158.28,10646.43,10987.66,752470],["2015-12-14",10987.66,11090.03,10851.17,10851.17,479900],["2015-12-15",10919.42,11055.91,10817.05,11021.79,562510],["2015-12-16",11021.79,11226.53,11021.79,11021.79,663300],["2015-12-17",11090.03,11158.28,11021.79,11124.16,435330],["2015-12-18",11124.16,11226.53,10987.66,11090.03,391540],["2015-12-21",11090.03,11090.03,10817.05,10885.29,600060],["2015-12-22",10851.17,10919.42,10680.55,10680.55,265830],["2015-12-23",10680.55,10680.55,10509.94,10612.31,665550],["2015-12-24",10612.31,10714.68,10544.06,10544.06,229590],["2015-12-25",10509.94,10544.06,10339.32,10339.32,652300],["2015-12-28",10407.57,10475.82,10271.08,10373.45,505450],["2015-12-29",10373.45,10748.8,10339.32,10748.8,408780],["2015-12-30",10817.05,10817.05,10578.18,10646.43,497930],["2015-12-31",10509.94,10680.55,10475.82,10509.94,192890],["2016-01-04",10578.18,10646.43,10373.45,10373.45,329330],["2016-01-05",10373.45,10475.82,10305.2,10339.32,454510],["2016-01-06",10339.32,10407.57,10271.08,10339.32,299420],["2016-01-07",10271.08,10305.2,9793.35,9827.48,1141590],["2016-01-08",9690.98,9759.23,9383.87,9418.0,996150],["2016-01-11",9349.75,9452.12,9213.26,9247.38,535050],["2016-01-12",9247.38,9725.11,9213.26,9725.11,577590],["2016-01-13",9725.11,9929.84,9486.24,9520.37,548240],["2016-01-14",9383.87,9486.24,9281.5,9452.12,647960],["2016-01-15",9554.49,9554.49,9213.26,9281.5,465870],["2016-01-18",9145.01,9145.01,8633.16,8803.78,1032920],["2016-01-19",8974.4,9213.26,8837.9,9213.26,551220],["2016-01-20",9076.77,9281.5,8974.4,8974.4,357690],["2016-01-21",8872.03,9281.5,8803.78,9042.64,601620],["2016-01-22",9145.01,9281.5,8974.4,9213.26,617160],["2016-01-25",9383.87,9827.48,9383.87,9827.48,862390],["2016-01-26",9486.24,9827.48,9418.0,9554.49,803810],["2016-01-27",9656.86,9827.48,9656.86,9793.35,529350],["2016-01-28",9861.6,10066.34,9690.98,10032.21,888130],["2016-01-29",10134.58,10168.71,9998.09,10032.21,504040],["2016-02-01",10134.58,10134.58,9895.72,9895.72,482930],["2016-02-02",9827.48,9861.6,9622.74,9656.86,507060],["2016-02-03",9452.12,9827.48,9452.12,9656.86,282440],["2016-02-04",9861.6,9861.6,9622.74,9622.74,100870],["2016-02-05",9690.98,9725.11,9588.61,9725.11,204660],["2016-02-15",9656.86,9690.98,9452.12,9554.49,283060],["2016-02-16",9622.74,9690.98,9554.49,9588.61,277280],["2016-02-17",9690.98,9793.35,9520.37,9656.86,600410],["2016-02-18",9795.81,9900.02,9761.07,9830.54,479030],["2016-02-19",9830.54,9830.54,9691.6,9726.33,328880],["2016-02-22",9761.07,10247.39,9761.07,10108.44,781440],["2016-02-23",10247.39,10282.12,10004.23,10004.23,746990],["2016-02-24",9934.75,10038.97,9900.02,9969.49,432570],["2016-02-25",10038.97,10177.91,9934.75,10004.23,849540],["2016-02-26",10108.44,10594.76,10038.97,10455.81,1228150],["2016-02-29",10594.76,10733.7,10490.54,10560.02,1096780],["2016-03-01",10560.02,10872.65,10455.81,10698.97,851670],["2016-03-02",10803.18,10907.39,10664.23,10698.97,877710],["2016-03-03",10698.97,10768.44,10560.02,10594.76,721910],["2016-03-04",10629.49,11046.34,10560.02,10942.12,845800],["2016-03-07",10942.12,11011.6,10698.97,10698.97,591820],["2016-03-08",10664.23,10733.7,10490.54,10490.54,851830],["2016-03-09",10490.54,10698.97,10490.54,10629.49,399830],["2016-03-10",10698.97,10837.91,10629.49,10803.18,435280],["2016-03-11",10837.91,11046.34,10698.97,10907.39,832620],["2016-03-14",10976.86,11115.81,10837.91,10837.91,559420],["2016-03-15",10733.7,10907.39,10594.76,10629.49,789040],["2016-03-16",10733.7,10733.7,10560.02,10560.02,582010],["2016-03-17",10698.97,10872.65,10664.23,10664.23,599480],["2016-03-18",10629.49,10768.44,10560.02,10629.49,390050],["2016-03-21",10629.49,10629.49,10282.12,10282.12,944940],["2016-03-22",10282.12,10282.12,10073.7,10108.44,736840],["2016-03-23",10108.44,10282.12,10108.44,10212.65,328580],["2016-03-24",10212.65,10212.65,10038.97,10038.97,545440],["2016-03-25",9934.75,10108.44,9830.54,9934.75,578020],["2016-03-28",9900.02,10073.7,9900.02,9969.49,256060],["2016-03-29",10073.7,10247.39,9969.49,10004.23,419760],["2016-03-30",9969.49,10177.91,9969.49,10004.23,367020],["2016-03-31",10004.23,10073.7,9761.07,9795.81,340030],["2016-04-01",9795.81,9830.54,9622.12,9622.12,387840],["2016-04-04",9552.65,9726.33,9552.65,9552.65,237390],["2016-04-05",9552.65,9691.6,9552.65,9691.6,264740],["2016-04-06",9656.86,9795.81,9656.86,9761.07,213700],["2016-04-07",9865.28,9934.75,9761.07,9900.02,319490],["2016-04-08",9934.75,10316.86,9795.81,9865.28,1136200],["2016-04-11",9830.54,9830.54,9587.39,9726.33,1168250],["2016-04-12",9656.86,9656.86,9274.75,9309.49,1228370],["2016-04-13",9378.96,9517.91,9274.75,9378.96,798600],["2016-04-14",9413.7,9413.7,9309.49,9309.49,372690],["2016-04-15",9309.49,9378.96,9205.28,9240.02,343870],["2016-04-19",9205.28,9205.28,8892.65,8892.65,858660],["2016-04-20",8857.91,8962.12,8614.75,8649.49,743690],["2016-04-21",8649.49,8823.17,8649.49,8753.7,244110],["2016-04-22",8823.17,8857.91,8649.49,8788.44,465550],["2016-04-25",8788.44,9170.54,8788.44,9031.59,729250],["2016-04-26",9066.33,9066.33,8962.12,9031.59,290130],["2016-04-27",9031.59,9066.33,8857.91,8927.38,298940],["2016-04-28",8962.12,8962.12,8753.7,8823.17,462020],["2016-04-29",8788.44,8962.12,8788.44,8823.17,230910],["2016-05-04",8823.17,8892.65,8718.96,8788.44,295770],["2016-05-05",8857.91,9378.96,8823.17,9378.96,1201540],["2016-05-06",9726.33,9726.33,9413.7,9413.7,1092280],["2016-05-09",9413.7,9483.17,9170.54,9170.54,417740],["2016-05-10",8996.86,9274.75,8962.12,9066.33,553590],["2016-05-11",9135.81,9240.02,9066.33,9205.28,403820],["2016-05-12",9205.28,9309.49,9170.54,9205.28,443500],["2016-05-13",9205.28,9240.02,9101.07,9170.54,291850],["2016-05-16",9135.81,9205.28,9101.07,9135.81,219860],["2016-05-17",9309.49,9448.44,9309.49,9344.23,637910],["2016-05-18",9448.44,9517.91,9274.75,9309.49,637050],["2016-05-19",9309.49,9691.6,9274.75,9587.39,854630],["2016-05-20",9622.12,9795.81,9622.12,9691.6,478420],["2016-05-23",9726.33,9934.75,9622.12,9622.12,487460],["2016-05-24",9622.12,9622.12,9378.96,9413.7,555370],["2016-05-25",9483.17,9517.91,9205.28,9205.28,641500],["2016-05-26",9205.28,9413.7,9205.28,9240.02,787730],["2016-05-27",9205.28,9309.49,9205.28,9240.02,241930],["2016-05-30",9344.23,9344.23,9170.54,9205.28,401580],["2016-05-31",9274.75,9274.75,9101.07,9135.81,454810],["2016-06-01",9135.81,9378.96,9135.81,9309.49,371640],["2016-06-02",9344.23,9378.96,9274.75,9309.49,279340],["2016-06-03",9344.23,9344.23,9205.28,9205.28,306680],["2016-06-06",9240.02,9274.75,9101.07,9135.81,407470],["2016-06-07",9170.54,9170.54,9101.07,9101.07,243990],["2016-06-08",9205.28,9205.28,9135.81,9170.54,301430],["2016-06-09",9170.54,9205.28,9101.07,9205.28,337950],["2016-06-10",9135.81,9378.96,9135.81,9240.02,559820],["2016-06-13",9240.02,9240.02,9031.59,9031.59,435550],["2016-06-14",9031.59,9135.81,8996.86,9031.59,340730],["2016-06-15",9031.59,9101.07,8962.12,8996.86,207160],["2016-06-16",9031.59,9101.07,8962.12,8996.86,487480],["2016-06-17",9031.59,9031.59,8927.38,8927.38,261710],["2016-06-20",8927.38,9031.59,8892.65,8996.86,325800],["2016-06-21",8962.12,9309.49,8962.12,9101.07,678270],["2016-06-22",9101.07,9170.54,9066.33,9101.07,282160],["2016-06-23",9101.07,9274.75,9101.07,9274.75,798830],["2016-06-24",9205.28,9205.28,8649.49,8927.38,950720],["2016-06-27",8753.7,8892.65,8614.75,8892.65,496290],["2016-06-28",8788.44,8857.91,8753.7,8788.44,157970],["2016-06-29",8823.17,8892.65,8823.17,8857.91,265610],["2016-06-30",8892.65,8996.86,8302.12,8753.7,421100],["2016-07-01",8718.96,8927.38,8718.96,8788.44,559820],["2016-07-04",8857.91,8892.65,8788.44,8823.17,277700],["2016-07-05",8892.65,9135.81,8823.17,8927.38,804920],["2016-07-06",8892.65,8962.12,8823.17,8892.65,279290],["2016-07-07",8892.65,9031.59,8823.17,8857.91,375110],["2016-07-08",8857.91,8892.65,8718.96,8718.96,547240],["2016-07-11",8684.23,8788.44,8510.54,8614.75,441600],["2016-07-12",8649.49,8684.23,8510.54,8614.75,275260],["2016-07-13",8580.02,8718.96,8510.54,8510.54,450040],["2016-07-14",8475.8,8510.54,8336.86,8336.86,682160],["2016-07-15",8336.86,8336.86,7954.75,7989.49,643860],["2016-07-18",7954.75,8267.38,7920.01,8093.7,279500],["2016-07-19",8128.44,8302.12,8128.44,8197.91,503630],["2016-07-20",8197.91,8267.38,8024.22,8093.7,166980],["2016-07-21",8093.7,8128.44,7920.01,7920.01,404500],["2016-07-22",7885.28,7920.01,7433.7,7572.64,967990],["2016-07-25",7398.96,7503.17,7121.07,7155.8,383560],["2016-07-26",7016.85,7190.54,6947.38,7121.07,455750],["2016-07-27",7051.59,7121.07,7016.85,7051.59,196930],["2016-07-28",7016.85,7537.91,6982.12,7260.01,425840],["2016-07-29",7225.28,7260.01,7086.33,7190.54,129260],["2016-08-01",7260.01,7260.01,7051.59,7051.59,104060],["2016-08-02",6982.12,7086.33,6843.17,6877.91,329110],["2016-08-03",6773.7,6877.91,6530.54,6530.54,594200],["2016-08-04",6565.27,6773.7,6078.96,6078.96,673880],["2016-08-05",5940.01,6044.22,5766.33,5974.75,862440],["2016-08-08",5905.27,6009.48,5870.54,5940.01,253150],["2016-08-09",6044.22,6217.91,6009.48,6183.17,448000],["2016-08-10",6217.91,6217.91,6078.96,6078.96,367380],["2016-08-11",6078.96,6495.8,6078.96,6495.8,708770],["2016-08-12",6704.22,6947.38,6565.27,6704.22,997530],["2016-08-15",6738.96,6947.38,6704.22,6947.38,787940],["2016-08-16",7051.59,7294.75,7051.59,7260.01,806580],["2016-08-17",7225.28,7225.28,7051.59,7121.07,453760],["2016-08-18",7086.33,7190.54,6843.17,6947.38,667720],["2016-08-19",6947.38,6947.38,6634.75,6669.49,537450],["2016-08-22",6600.01,6947.38,6426.33,6843.17,388160],["2016-08-23",6843.17,7086.33,6773.7,7051.59,895920],["2016-08-24",7086.33,7155.8,6982.12,6982.12,681960],["2016-08-25",6947.38,6947.38,6877.91,6912.64,212790],["2016-08-26",6877.91,7225.28,6877.91,7086.33,1113300],["2016-08-29",7086.33,7260.01,6947.38,6947.38,714910],["2016-08-30",6947.38,7086.33,6877.91,6947.38,826720],["2016-08-31",7016.85,7190.54,7016.85,7155.8,1152020],["2016-09-01",7086.33,7190.54,7016.85,7086.33,328640],["2016-09-05",7086.33,7398.96,7016.85,7364.22,798140],["2016-09-06",7364.22,7433.7,7294.75,7364.22,586720],["2016-09-07",7364.22,7433.7,7260.01,7294.75,526350],["2016-09-08",7329.49,7433.7,7225.28,7260.01,420360],["2016-09-09",7260.01,7364.22,7190.54,7190.54,440020],["2016-09-12",7121.07,7155.8,6773.7,6773.7,496160],["2016-09-13",6877.91,7016.85,6738.96,6877.91,529640],["2016-09-14",6808.43,6877.91,6669.49,6669.49,649600],["2016-09-15",6669.49,6773.7,6443.7,6530.54,435180],["2016-09-16",6669.49,6669.49,6461.06,6495.8,194740],["2016-09-19",6461.06,6634.75,6426.33,6426.33,221340],["2016-09-20",6426.33,6634.75,6391.59,6600.01,291340],["2016-09-21",6582.64,6600.01,6461.06,6461.06,404190],["2016-09-22",6495.8,6669.49,6495.8,6600.01,268380],["2016-09-23",6600.01,6600.01,6530.54,6565.27,71610],["2016-09-26",6600.01,6634.75,6495.8,6495.8,256050],["2016-09-27",6461.06,6600.01,6461.06,6530.54,183640],["2016-09-28",6565.27,6600.01,6495.8,6530.54,204390],["2016-09-29",6530.54,6582.64,6495.8,6495.8,317630],["2016-09-30",6565.27,6565.27,6478.43,6478.43,249280],["2016-10-03",6478.43,6513.17,6426.33,6443.7,174700],["2016-10-04",6426.33,6443.7,6148.43,6217.91,314670],["2016-10-05",6252.64,6252.64,6183.17,6183.17,227550],["2016-10-06",6252.64,6461.06,6217.91,6287.38,189930],["2016-10-07",6287.38,6287.38,6183.17,6252.64,161770],["2016-10-10",6252.64,6287.38,6165.8,6217.91,127820],["2016-10-11",6217.91,6217.91,6078.96,6183.17,153600],["2016-10-12",6235.27,6235.27,6113.7,6148.43,158440],["2016-10-13",6148.43,6287.38,6148.43,6252.64,208840],["2016-10-14",6322.12,6322.12,6183.17,6235.27,308620],["2016-10-17",6391.59,6408.96,6322.12,6391.59,290760],["2016-10-18",6391.59,6391.59,6252.64,6339.48,223930],["2016-10-19",6339.48,6356.85,6252.64,6287.38,226270],["2016-10-20",6252.64,6287.38,6235.27,6235.27,155780],["2016-10-21",6235.27,6252.64,6148.43,6148.43,231730],["2016-10-24",6165.8,6252.64,6078.96,6078.96,213220],["2016-10-25",6148.43,6183.17,6078.96,6148.43,71050],["2016-10-26",6113.7,6200.54,6078.96,6148.43,113000],["2016-10-27",6131.06,6148.43,6113.7,6148.43,71230],["2016-10-28",6217.91,6217.91,6113.7,6148.43,148160],["2016-10-31",6255.67,6291.42,6184.18,6255.67,150180],["2016-11-01",6219.93,6219.93,6130.56,6130.56,103650],["2016-11-02",6112.69,6184.18,6094.81,6094.81,49290],["2016-11-03",6076.94,6076.94,5898.21,6005.45,271910],["2016-11-04",6005.45,6023.32,5862.46,5862.46,172970],["2016-11-07",5951.83,5969.7,5844.58,5880.33,116700],["2016-11-08",6041.19,6041.19,5898.21,6041.19,107790],["2016-11-09",6041.19,6041.19,5630.1,5755.22,390960],["2016-11-10",5790.96,5862.46,5755.22,5826.71,138020],["2016-11-11",5898.21,5898.21,5719.47,5755.22,84560],["2016-11-14",5683.72,5719.47,5540.74,5576.48,211990],["2016-11-15",5576.48,5683.72,5576.48,5612.23,384680],["2016-11-16",5594.36,5701.6,5594.36,5647.98,147080],["2016-11-17",5683.72,5683.72,5612.23,5647.98,131300],["2016-11-18",5612.23,5647.98,5576.48,5576.48,125910],["2016-11-21",5576.48,5612.23,5522.86,5576.48,140830],["2016-11-22",5540.74,5558.61,5362.0,5451.37,334440],["2016-11-23",5469.24,5504.99,5397.75,5451.37,157700],["2016-11-24",5415.62,5826.71,5415.62,5826.71,475220],["2016-11-25",5898.21,6005.45,5862.46,5916.08,479150],["2016-11-28",5755.22,5898.21,5737.34,5790.96,129230],["2016-11-29",5647.98,5826.71,5612.23,5612.23,138000],["2016-11-30",5612.23,5683.72,5451.37,5576.48,181180],["2016-12-01",5576.48,5612.23,5469.24,5469.24,80290],["2016-12-02",5469.24,5773.09,5469.24,5665.85,165830],["2016-12-05",5665.85,5755.22,5540.74,5665.85,89110],["2016-12-06",5594.36,5647.98,5469.24,5504.99,130930],["2016-12-07",5504.99,5504.99,5415.62,5504.99,108420],["2016-12-08",5469.24,5487.12,5219.02,5272.64,396020],["2016-12-09",5254.76,5326.26,5183.27,5183.27,189660],["2016-12-12",5183.27,5183.27,4825.8,4825.8,540010],["2016-12-13",4754.31,4825.8,4611.32,4664.94,457650],["2016-12-14",4664.94,4933.04,4664.94,4933.04,336460],["2016-12-15",4861.55,4897.3,4790.06,4790.06,105620],["2016-12-16",4861.55,5111.78,4861.55,5111.78,314490],["2016-12-19",5326.26,5469.24,5183.27,5469.24,822120],["2016-12-20",5504.99,5737.34,5504.99,5630.1,573080],["2016-12-21",5540.74,5683.72,5433.5,5647.98,296510],["2016-12-22",5540.74,5612.23,5433.5,5504.99,163910],["2016-12-23",5379.88,5451.37,5201.14,5201.14,198160],["2016-12-26",5183.27,5290.51,5129.65,5165.4,95090],["2016-12-27",5165.4,5254.76,5165.4,5219.02,125860],["2016-12-28",5183.27,5272.64,5165.4,5219.02,100920],["2016-12-29",5236.89,5254.76,5183.27,5183.27,109500],["2016-12-30",5219.02,5254.76,5165.4,5183.27,214270],["2017-01-03",5183.27,5254.76,5183.27,5254.76,81410],["2017-01-04",5254.76,5540.74,5254.76,5433.5,232410],["2017-01-05",5397.75,5469.24,5326.26,5379.88,119300],["2017-01-06",5326.26,5397.75,5326.26,5344.13,150290],["2017-01-09",5344.13,5362.0,5183.27,5219.02,195950],["2017-01-10",5183.27,5290.51,5183.27,5254.76,100730],["2017-01-11",5326.26,5504.99,5236.89,5326.26,417600],["2017-01-12",5362.0,5397.75,5308.38,5308.38,177020],["2017-01-13",5254.76,5362.0,5254.76,5308.38,98970],["2017-01-16",5308.38,5379.88,5290.51,5290.51,163330],["2017-01-17",5290.51,5326.26,5254.76,5254.76,123910],["2017-01-18",5344.13,5344.13,5183.27,5183.27,113890],["2017-01-19",5183.27,5254.76,5183.27,5219.02,133630],["2017-01-20",5219.02,5272.64,5183.27,5219.02,221210],["2017-01-23",5254.76,5254.76,5004.54,5058.16,178630],["2017-01-24",4968.79,5111.78,4968.79,5058.16,119900],["2017-01-25",5058.16,5147.52,5022.41,5147.52,227740],["2017-02-02",5308.38,5308.38,5111.78,5219.02,89510],["2017-02-03",5254.76,5272.64,5183.27,5219.02,118820],["2017-02-06",5219.02,5397.75,5219.02,5308.38,206690],["2017-02-07",5326.26,5612.23,5326.26,5594.36,751360],["2017-02-08",5683.72,5683.72,5487.12,5522.86,267980],["2017-02-09",5469.24,5898.21,5469.24,5898.21,1158480],["2017-02-10",5898.21,6148.43,5898.21,6076.94,611200],["2017-02-13",6112.69,6327.17,6112.69,6255.67,474010],["2017-02-14",6184.18,6327.17,6184.18,6255.67,450370],["2017-02-15",6255.67,6613.14,6255.67,6523.77,612250],["2017-02-16",6613.14,6613.14,6291.42,6398.66,849790],["2017-02-17",6362.91,6845.49,6362.91,6827.62,1296360],["2017-02-20",6791.87,7113.59,6791.87,7024.23,674020],["2017-02-21",7024.23,7059.97,6881.24,6899.11,672264],["2017-02-22",6791.87,6863.37,6702.51,6756.13,940710],["2017-02-23",6684.63,7220.83,6577.39,7220.83,1210150],["2017-02-24",7310.2,7506.81,7220.83,7238.71,566810],["2017-02-27",7113.59,7220.83,7042.1,7185.09,339140],["2017-02-28",7059.97,7399.57,7042.1,7149.34,605370],["2017-03-01",7095.72,7328.07,6970.61,7185.09,390140],["2017-03-02",7185.09,7292.33,7077.85,7149.34,515890],["2017-03-03",7059.97,7149.34,6970.61,7042.1,702790],["2017-03-06",7024.23,7256.58,7024.23,7238.71,724720],["2017-03-07",7238.71,7739.16,7238.71,7721.29,1007260],["2017-03-08",7757.03,7864.27,7649.79,7774.91,564600],["2017-03-09",7846.4,7900.02,7685.54,7757.03,458920],["2017-03-10",7757.03,7864.27,7614.05,7614.05,331280],["2017-03-13",7578.3,7757.03,7453.19,7578.3,574400],["2017-03-14",7596.17,7792.78,7506.81,7524.68,213810],["2017-03-15",7506.81,7900.02,7488.93,7631.92,910180],["2017-03-16",7631.92,7953.64,7631.92,7792.78,632000],["2017-03-17",8007.26,8043.01,7846.4,7953.64,447910],["2017-03-20",7971.51,8007.26,7774.91,7864.27,809640],["2017-03-21",7828.53,7900.02,7774.91,7792.78,1073200],["2017-03-22",7792.78,7828.53,7596.17,7596.17,468360],["2017-03-23",7560.43,7721.29,7399.57,7435.31,796750],["2017-03-24",7453.19,7578.3,7399.57,7471.06,623970],["2017-03-27",7685.54,7792.78,7506.81,7667.67,640610],["2017-03-28",7649.79,7900.02,7649.79,7792.78,544970],["2017-03-29",7900.02,8007.26,7721.29,7774.91,452730],["2017-03-30",7721.29,7864.27,7721.29,7864.27,415520],["2017-03-31",7864.27,7900.02,7739.16,7739.16,399880],["2017-04-03",7739.16,7864.27,7739.16,7774.91,332650],["2017-04-04",7935.77,8311.11,7900.02,8311.11,1050910],["2017-04-05",8579.21,8811.56,8328.98,8471.97,1219510],["2017-04-07",8543.46,8686.45,8400.47,8489.84,669650],["2017-04-10",8525.59,8579.21,8150.25,8185.99,743830],["2017-04-11",8185.99,8471.97,8185.99,8221.74,495570],["2017-04-12",8221.74,8328.98,8007.26,8114.5,712980],["2017-04-13",8114.5,8364.73,8078.75,8239.61,731490],["2017-04-14",8257.49,8364.73,7989.39,8007.26,647620],["2017-04-17",8007.26,8185.99,7828.53,7864.27,740580],["2017-04-18",7864.27,7935.77,7721.29,7864.27,549720],["2017-04-19",7864.27,7989.39,7774.91,7828.53,212890],["2017-04-20",7882.15,8150.25,7792.78,7900.02,313570],["2017-04-21",8043.01,8400.47,8043.01,8203.87,670940],["2017-04-24",8203.87,8239.61,8132.37,8185.99,860880],["2017-04-25",8114.5,8436.22,8114.5,8221.74,552130],["2017-04-26",8328.98,8579.21,8221.74,8454.09,934030],["2017-04-27",8454.09,8543.46,8364.73,8454.09,248770],["2017-04-28",8436.22,8936.67,8364.73,8936.67,1515320],["2017-05-03",9115.41,9151.15,8865.18,9008.17,734270],["2017-05-04",8990.29,9294.14,8883.05,9294.14,840040],["2017-05-05",9222.65,9472.87,9222.65,9294.14,990700],["2017-05-08",9222.65,9401.38,9115.41,9240.52,729770],["2017-05-09",9204.77,9580.11,9204.77,9365.63,1140740],["2017-05-10",9401.38,9437.13,9151.15,9151.15,774150],["2017-05-11",9151.15,9615.86,9115.41,9615.86,1241030],["2017-05-12",9669.48,10277.18,9651.61,10259.3,2514050],["2017-05-15",10545.28,10741.88,10438.04,10598.9,1942330],["2017-05-16",10581.02,11081.48,10384.42,10402.29,1863990],["2017-05-17",10402.29,10759.76,10312.92,10706.14,1587100],["2017-05-18",10581.02,11045.73,10581.02,10581.02,930290],["2017-05-19",10652.52,10938.49,10598.9,10867.0,1162390],["2017-05-22",10867.0,11188.72,10545.28,10581.02,1519910],["2017-05-23",10581.02,10795.5,10545.28,10581.02,665130],["2017-05-24",10581.02,11260.21,10581.02,11260.21,1266240],["2017-05-25",11331.7,12046.64,11331.7,11832.16,1133410],["2017-05-26",11939.4,11975.14,11653.42,11724.92,883144],["2017-05-29",11796.41,12046.64,11581.93,11617.68,934294],["2017-05-30",11581.93,11760.66,11009.98,11027.86,1939064],["2017-05-31",11027.86,11295.96,10938.49,11045.73,870804],["2017-06-01",11081.48,11617.68,11045.73,11474.69,691824],["2017-06-02",11617.68,11689.17,11438.94,11689.17,549584],["2017-06-05",11760.66,11903.65,11438.94,11653.42,473044],["2017-06-06",11796.41,12064.51,11796.41,11814.28,1152914],["2017-06-07",11975.14,11975.14,11653.42,11653.42,1289274],["2017-06-08",11653.42,11778.54,11403.2,11510.44,716944],["2017-06-09",11474.69,11510.44,11117.22,11295.96,818424],["2017-06-12",11295.96,11295.96,11045.73,11081.48,695544],["2017-06-13",11081.48,11152.97,10724.01,10867.0,1006514],["2017-06-14",10938.49,11224.46,10759.76,11152.97,730344],["2017-06-15",11188.72,11188.72,10902.74,11063.6,305574],["2017-06-16",11009.98,11367.45,11009.98,11278.08,542734],["2017-06-19",11367.45,11635.55,11260.21,11528.31,706774],["2017-06-20",12009.41,12047.54,11742.54,11799.72,657174],["2017-06-21",11799.72,11799.72,11475.66,11723.47,721104],["2017-06-22",11780.66,12543.16,11647.22,12200.04,2362104],["2017-06-23",12505.04,12676.6,12390.66,12390.66,1625604],["2017-06-26",12314.41,12524.1,12123.79,12219.1,1109954],["2017-06-27",12200.04,12238.16,11856.91,12123.79,1121104],["2017-06-28",11895.04,12009.41,11666.29,11723.47,1143384],["2017-06-29",11742.54,11742.54,11323.16,11437.54,1809304],["2017-06-30",11437.54,11742.54,11361.29,11361.29,927850],["2017-07-03",11361.29,11399.41,11132.53,11170.66,686130],["2017-07-04",11132.53,11742.54,11132.53,11742.54,523130],["2017-07-05",11742.54,11933.16,11590.04,11704.41,715800],["2017-07-06",11704.41,11818.79,11609.1,11704.41,647180],["2017-07-07",11704.41,11723.47,11361.29,11361.29,771320],["2017-07-10",11304.1,11628.16,11304.1,11475.66,636280],["2017-07-11",11399.41,11551.91,11056.28,11437.54,371810],["2017-07-12",11437.54,11628.16,11056.28,11189.72,829150],["2017-07-13",11132.53,11265.97,10980.03,11246.91,691760],["2017-07-14",11151.6,11361.29,11113.47,11132.53,398640],["2017-07-17",11056.28,11132.53,10560.66,10598.78,845980],["2017-07-18",10370.03,10598.78,9950.66,10255.66,1138220],["2017-07-19",10293.78,10408.16,9988.78,9988.78,521690],["2017-07-20",10065.03,10293.78,9969.72,10293.78,714370],["2017-07-21",10484.41,10713.16,10446.28,10522.53,1129790],["2017-07-24",10408.16,10484.41,10255.66,10331.91,357160],["2017-07-25",10312.84,10446.28,10255.66,10331.91,425330],["2017-07-26",10427.22,10999.1,10350.97,10999.1,846960],["2017-07-27",11018.16,11056.28,10789.41,10789.41,659320],["2017-07-28",10713.16,10960.97,10713.16,10865.66,452620],["2017-07-31",10941.91,11361.29,10941.91,11323.16,941180],["2017-08-01",11475.66,11513.79,11132.53,11208.79,577920],["2017-08-02",11094.41,11361.29,11037.22,11361.29,636030],["2017-08-03",11361.29,11761.6,11323.16,11590.04,993500],["2017-08-04",11590.04,11704.41,11437.54,11628.16,636870],["2017-08-07",11532.85,11742.54,11285.04,11285.04,515270],["2017-08-08",11189.72,11285.04,10941.91,11018.16,652900],["2017-08-09",10903.78,11018.16,10484.41,10675.03,1082810],["2017-08-10",10560.66,10865.66,10560.66,10865.66,484530],["2017-08-11",10980.03,10980.03,10751.28,10789.41,212620],["2017-08-14",10789.41,10980.03,10789.41,10980.03,341470],["2017-08-15",10980.03,11056.28,10846.6,10903.78,194330],["2017-08-16",10922.85,10922.85,10808.47,10865.66,196400],["2017-08-17",10865.66,11208.79,10808.47,10941.91,561040],["2017-08-18",10941.91,11361.29,10865.66,11361.29,864380],["2017-08-21",11361.29,11513.79,11208.79,11208.79,649780],["2017-08-22",11132.53,11437.54,11075.35,11113.47,693560],["2017-08-23",11056.28,11132.53,10903.78,11018.16,512020],["2017-08-24",10922.85,11018.16,10789.41,10827.53,784560],["2017-08-25",10713.16,10846.6,10446.28,10598.78,1005080],["2017-08-28",10675.03,10941.91,10636.91,10865.66,513310],["2017-08-29",10827.53,10980.03,10751.28,10770.35,351130],["2017-08-30",10713.16,10884.72,10713.16,10865.66,375160],["2017-08-31",10827.53,10922.85,10808.47,10827.53,231320],["2017-09-01",10827.53,11208.79,10827.53,11151.6,1323840],["2017-09-05",11151.6,11227.85,10922.85,10960.97,561050],["2017-09-06",10922.85,11094.41,10865.66,10903.78,383930],["2017-09-07",10903.78,11018.16,10865.66,10960.97,406950],["2017-09-08",10922.85,11037.22,10922.85,10922.85,311910],["2017-09-11",10941.91,10941.91,10751.28,10770.35,472980],["2017-09-12",10732.22,10903.78,10713.16,10903.78,366440],["2017-09-13",11132.53,11628.16,11018.16,11380.35,2263270],["2017-09-14",11551.91,11570.97,11342.22,11399.41,850690],["2017-09-15",11399.41,11628.16,11361.29,11551.91,803410],["2017-09-18",10751.28,11018.16,10751.28,10903.78,3381770],["2017-09-19",10980.03,11208.79,10980.03,11075.35,685530],["2017-09-20",11075.35,11170.66,10903.78,10903.78,605260],["2017-09-21",10846.6,11018.16,10827.53,11018.16,698860],["2017-09-22",11208.79,11208.79,10999.1,10999.1,773760],["2017-09-25",10999.1,10999.1,10865.66,10865.66,453320],["2017-09-26",10827.53,10960.97,10751.28,10789.41,575050],["2017-09-27",10808.47,10827.53,10522.53,10522.53,1245020],["2017-09-28",10484.41,10560.66,10255.66,10293.78,1073150],["2017-09-29",10293.78,10293.78,10103.16,10293.78,621230],["2017-10-02",10217.53,10446.28,10217.53,10370.03,300540],["2017-10-03",10446.28,10446.28,10160.34,10293.78,335110],["2017-10-04",10198.47,10598.78,10198.47,10541.6,432450],["2017-10-05",10617.85,10675.03,10427.22,10427.22,241330],["2017-10-06",10655.97,10655.97,10293.78,10370.03,178150],["2017-10-09",10370.03,10408.16,10312.84,10312.84,274640],["2017-10-10",10312.84,10389.09,10293.78,10312.84,369820],["2017-10-11",10331.91,10370.03,10217.53,10236.59,357730],["2017-10-12",10236.59,10293.78,10141.28,10179.41,392370],["2017-10-13",10122.22,10389.09,10103.16,10370.03,515200],["2017-10-16",10408.16,10617.85,10408.16,10484.41,451890],["2017-10-17",10484.41,10541.6,10427.22,10427.22,285510],["2017-10-18",10427.22,10484.41,10255.66,10255.66,320600],["2017-10-19",10236.59,10408.16,10217.53,10331.91,241150],["2017-10-20",10350.97,10675.03,10141.28,10675.03,546640],["2017-10-23",10751.28,10865.66,10427.22,10427.22,857490],["2017-10-24",10560.66,10560.66,10370.03,10427.22,274270],["2017-10-25",10370.03,10560.66,10370.03,10427.22,225580],["2017-10-26",10484.41,10503.47,10274.72,10350.97,480570],["2017-10-27",10293.78,10408.16,10274.72,10331.91,204040],["2017-10-30",10331.91,10370.03,10141.28,10141.28,371230],["2017-10-31",10141.28,10217.53,9721.91,9912.53,443750],["2017-11-01",9912.53,10103.16,9378.78,9378.78,798690],["2017-11-02",9283.47,9569.4,8730.65,8768.78,1472680],["2017-11-03",8654.4,9283.47,8654.4,9226.28,829880],["2017-11-06",9226.28,9721.91,9226.28,9607.53,724970],["2017-11-07",9531.28,9702.84,9416.9,9455.03,506610],["2017-11-08",9378.78,9531.28,9378.78,9531.28,367870],["2017-11-09",9531.28,9531.28,9416.9,9455.03,334830],["2017-11-10",9645.66,9950.66,9645.66,9798.16,995640],["2017-11-13",9912.53,9912.53,9416.9,9416.9,538630],["2017-11-14",9340.65,9416.9,9150.03,9226.28,851500],["2017-11-15",9169.09,9531.28,9169.09,9455.03,432770],["2017-11-16",9378.78,9588.47,9378.78,9416.9,524480],["2017-11-17",9474.09,9721.91,9416.9,9474.09,694650],["2017-11-20",9493.15,9607.53,9416.9,9455.03,412140],["2017-11-21",9455.03,9531.28,9207.22,9302.53,753440],["2017-11-22",9226.28,9378.78,9226.28,9264.4,293270],["2017-11-23",9245.34,9283.47,9035.65,9054.72,774240],["2017-11-24",9073.78,9512.22,8902.22,9397.84,730270],["2017-11-27",9569.4,9912.53,9493.15,9683.78,750200],["2017-11-28",9721.91,9817.22,9569.4,9588.47,592560],["2017-11-29",9569.4,9607.53,9416.9,9531.28,658070],["2017-11-30",9607.53,9760.03,9455.03,9702.84,881590],["2017-12-01",9702.84,10293.78,9569.4,10293.78,1381240],["2017-12-04",10484.41,10751.28,10389.09,10675.03,1079390],["2017-12-05",10675.03,10675.03,10293.78,10293.78,1183070],["2017-12-06",10217.53,10446.28,10026.91,10331.91,939730],["2017-12-07",10331.91,10865.66,10331.91,10827.53,1022410],["2017-12-08",10960.97,11018.16,10675.03,10713.16,492590],["2017-12-11",10655.97,10789.41,10408.16,10675.03,484000],["2017-12-12",10713.16,10751.28,9950.66,10484.41,738410],["2017-12-13",10560.66,10598.78,10236.59,10293.78,420110],["2017-12-14",10255.66,10713.16,10255.66,10713.16,700400],["2017-12-15",10732.22,11132.53,10713.16,11037.22,1665050],["2017-12-18",11094.41,11189.72,11056.28,11132.53,723010],["2017-12-19",11151.6,11323.16,10960.97,11227.85,922510],["2017-12-20",11208.79,11246.91,10884.72,10941.91,997070],["2017-12-21",10903.78,11113.47,10675.03,10675.03,609130],["2017-12-22",10675.03,10846.6,10560.66,10713.16,525830],["2017-12-25",10713.16,10846.6,10560.66,10560.66,709000],["2017-12-26",10522.53,10865.66,10522.53,10865.66,439630],["2017-12-27",10999.1,10999.1,10732.22,10827.53,299890],["2017-12-28",10846.6,11132.53,10846.6,10960.97,889960],["2017-12-29",10980.03,11132.53,10884.72,10884.72,630990],["2018-01-02",11037.22,11399.41,10865.66,11399.41,1487330],["2018-01-03",11437.54,11513.79,11227.85,11361.29,952320],["2018-01-04",11399.41,11437.54,11265.97,11323.16,577830],["2018-01-05",11285.04,11304.1,10751.28,10789.41,1865810],["2018-01-08",10713.16,10980.03,10560.66,10980.03,1389640],["2018-01-09",11132.53,11132.53,10903.78,10980.03,743870],["2018-01-10",10960.97,10960.97,10732.22,10865.66,1253990],["2018-01-11",10865.66,11075.35,10636.91,11018.16,895430],["2018-01-12",11094.41,11590.04,11094.41,11323.16,2033100],["2018-01-15",11323.16,11761.6,11285.04,11742.54,1254810],["2018-01-16",11704.41,11856.91,11399.41,11494.72,779480],["2018-01-17",11323.16,11532.85,10903.78,10922.85,1093160],["2018-01-18",10789.41,10922.85,10598.78,10922.85,891590],["2018-01-19",10980.03,10980.03,10675.03,10694.1,860050],["2018-01-22",10598.78,10636.91,10084.09,10179.41,2400480],["2018-01-25",10579.72,10884.72,10579.72,10884.72,1491330],["2018-01-26",11227.85,11227.85,10808.47,10827.53,821800],["2018-01-29",10865.66,11056.28,10370.03,10389.09,844160],["2018-01-30",10370.03,10598.78,10217.53,10541.6,870490],["2018-01-31",10522.53,10598.78,10293.78,10293.78,758500],["2018-02-01",10293.78,10446.28,9912.53,9912.53,923190],["2018-02-02",9950.66,10045.97,9836.28,10026.91,422490],["2018-02-05",9836.28,9912.53,9340.65,9340.65,584300],["2018-02-06",8730.65,9150.03,8692.53,8768.78,1345680],["2018-02-07",9150.03,9340.65,9073.78,9150.03,442380],["2018-02-08",9150.03,9302.53,9035.65,9054.72,344200],["2018-02-09",8692.53,9340.65,8692.53,9340.65,301180],["2018-02-12",9626.59,9721.91,9455.03,9721.91,291670],["2018-02-13",9916.34,9955.23,9721.91,9955.23,259170],["2018-02-21",10110.78,10208.0,9974.67,10052.45,248300],["2018-02-22",10071.89,10694.1,10033.01,10305.22,658760],["2018-02-23",10421.88,10577.43,10324.66,10577.43,553870],["2018-02-26",10694.1,10694.1,10305.22,10324.66,501350],["2018-02-27",10382.99,10421.88,10110.78,10305.22,614440],["2018-02-28",10130.23,10499.66,10110.78,10460.77,538650],["2018-03-01",10344.11,10655.21,10305.22,10557.99,619760],["2018-03-02",10402.44,10966.31,10382.99,10810.76,912490],["2018-03-05",10927.42,10966.31,10577.43,10577.43,906210],["2018-03-06",10577.43,10752.43,10538.55,10752.43,508910],["2018-03-07",10732.98,10771.87,10305.22,10538.55,617000],["2018-03-08",10577.43,10927.42,10577.43,10888.53,1058240],["2018-03-09",11277.41,11355.19,10888.53,10888.53,1532870],["2018-03-12",10966.31,10966.31,10499.66,10538.55,711360],["2018-03-13",10655.21,10655.21,10305.22,10382.99,436010],["2018-03-14",10344.11,10382.99,10071.89,10110.78,1158470],["2018-03-15",9916.34,10382.99,9916.34,10169.11,617060],["2018-03-16",10285.78,10285.78,10149.67,10149.67,423880],["2018-03-19",10149.67,10188.56,9916.34,9955.23,587310],["2018-03-20",9760.79,10071.89,9721.91,9994.12,473810],["2018-03-21",10110.78,10110.78,9916.34,9916.34,195100],["2018-03-22",9916.34,10071.89,9683.02,9683.02,760270],["2018-03-23",9449.69,9527.47,9333.03,9527.47,584320],["2018-03-26",9527.47,9683.02,9391.36,9663.57,199040],["2018-03-27",9721.91,9838.57,9605.24,9605.24,259690],["2018-03-28",9527.47,9683.02,9527.47,9546.91,99310],["2018-03-29",9702.46,9702.46,9294.14,9391.36,447640],["2018-03-30",9410.8,9508.02,9333.03,9430.25,274470],["2018-04-02",9430.25,9566.35,9371.92,9371.92,276060],["2018-04-03",9371.92,9371.92,9158.03,9235.81,422670],["2018-04-04",9235.81,9371.92,9235.81,9313.59,209870],["2018-04-05",9333.03,9527.47,9255.25,9488.58,277450],["2018-04-06",9585.8,9624.69,9333.03,9371.92,412240],["2018-04-09",9371.92,9371.92,9060.82,9080.26,405040],["2018-04-10",9080.26,9294.14,9060.82,9177.48,344140],["2018-04-11",9177.48,9216.37,8944.15,8983.04,345080],["2018-04-12",8983.04,9002.48,8827.49,8905.27,257780],["2018-04-13",9255.25,9294.14,8983.04,9060.82,238720],["2018-04-16",9080.26,9080.26,8866.38,8944.15,155340],["2018-04-17",9041.37,9041.37,8866.38,8905.27,243940],["2018-04-18",8944.15,8983.04,8827.49,8827.49,175460],["2018-04-19",8769.16,8827.49,8555.28,8594.16,421700],["2018-04-20",8516.39,8788.6,8516.39,8710.83,155710],["2018-04-23",8671.94,8788.6,8283.06,8283.06,258530],["2018-04-24",8283.06,8283.06,7719.19,7894.19,267080],["2018-04-26",7894.19,8088.63,7583.09,7583.09,277530],["2018-04-27",7699.75,7699.75,7349.76,7621.97,295950],["2018-05-02",7738.64,7777.52,7602.53,7602.53,169150],["2018-05-03",7544.2,7777.52,7524.75,7641.42,141290],["2018-05-04",7699.75,7719.19,7641.42,7660.86,111950],["2018-05-07",7738.64,7991.41,7641.42,7971.96,150220],["2018-05-08",8049.74,8049.74,7855.3,7855.3,66940],["2018-05-09",7816.41,7855.3,7777.52,7777.52,82020],["2018-05-10",7777.52,7894.19,7660.86,7680.31,169360],["2018-05-11",7680.31,7680.31,7563.64,7660.86,87050],["2018-05-14",7680.31,8185.84,7680.31,8185.84,363570],["2018-05-15",8302.51,8594.16,8302.51,8535.83,461720],["2018-05-16",8477.5,8516.39,8360.84,8399.73,146080],["2018-05-17",8399.73,8399.73,8088.63,8321.95,174160],["2018-05-18",8321.95,8321.95,8010.85,8283.06,188510],["2018-05-21",8411.39,8533.89,8166.4,8329.73,105460],["2018-05-22",8329.73,8329.73,7962.24,8084.74,161430],["2018-05-23",8043.9,8329.73,7921.41,8329.73,71320],["2018-05-24",8268.48,8411.39,7758.08,7758.08,143190],["2018-05-25",8003.07,8125.57,7758.08,7758.08,192820],["2018-05-28",7758.08,7900.99,7553.92,7717.25,241840],["2018-05-29",7798.91,8084.74,7594.75,8043.9,115630],["2018-05-30",8043.9,8064.32,7778.5,7778.5,75370],["2018-05-31",7758.08,8003.07,7758.08,7962.24,80890],["2018-06-01",8003.07,8207.23,7962.24,8064.32,129430],["2018-06-04",8064.32,8370.56,8064.32,8350.14,209360],["2018-06-05",8227.65,8452.22,8207.23,8288.9,96620],["2018-06-06",8329.73,8860.54,8288.9,8860.54,470640],["2018-06-07",8983.04,9125.95,8880.96,8983.04,362040],["2018-06-08",9023.87,9105.54,8901.38,9085.12,165730],["2018-06-11",8983.04,9064.7,8819.71,8819.71,206890],["2018-06-12",8656.38,8778.88,8288.9,8493.06,343690],["2018-06-13",8370.56,8574.72,8350.14,8493.06,95270],["2018-06-14",8452.22,9003.46,8452.22,8962.62,383980],["2018-06-15",8615.55,8901.38,8615.55,8819.71,98240],["2018-06-18",8819.71,8840.13,8411.39,8574.72,138920],["2018-06-19",8248.06,8309.31,7982.66,8166.4,413960],["2018-06-20",8329.73,8370.56,8105.15,8248.06,95080],["2018-06-21",8207.23,8248.06,8084.74,8166.4,91470],["2018-06-22",8166.4,8166.4,7962.24,8145.98,162230],["2018-06-25",8248.06,8248.06,8145.98,8145.98,84360],["2018-06-26",8125.57,8145.98,8003.07,8145.98,99120],["2018-06-27",8207.23,8493.06,8166.4,8288.9,130700],["2018-06-28",8166.4,8268.48,8043.9,8043.9,111570],["2018-06-29",8186.82,8186.82,7962.24,8084.74,54070],["2018-07-02",7982.66,7982.66,7676.42,7696.83,213280],["2018-07-03",7594.75,7758.08,7431.42,7431.42,896310],["2018-07-04",7431.42,7594.75,7349.76,7349.76,133650],["2018-07-05",7472.26,7472.26,6839.36,6839.36,405880],["2018-07-06",6900.61,7043.52,6614.78,6941.44,325640],["2018-07-09",7145.6,7166.02,6982.27,7002.69,183720],["2018-07-10",7023.1,7125.18,7002.69,7023.1,133550],["2018-07-11",6941.44,6941.44,6635.2,6655.62,200750],["2018-07-12",6512.7,6696.45,6492.29,6655.62,148350],["2018-07-13",6737.28,6941.44,6737.28,6778.11,113700],["2018-07-16",6900.61,6982.27,6798.53,6941.44,179900],["2018-07-17",6941.44,7145.6,6941.44,7104.77,171710],["2018-07-18",7186.43,7431.42,7186.43,7268.1,243670],["2018-07-19",7329.34,7411.01,7268.1,7308.93,353350],["2018-07-20",7349.76,7615.17,7247.68,7431.42,475040],["2018-07-23",7431.42,7798.91,7431.42,7717.25,531130],["2018-07-24",7717.25,8023.49,7594.75,7900.99,488120],["2018-07-25",7962.24,7962.24,7676.42,7676.42,483990],["2018-07-26",7676.42,7758.08,7390.59,7717.25,260050],["2018-07-27",7594.75,7798.91,7513.09,7717.25,176160],["2018-07-30",7839.74,7839.74,7615.17,7758.08,229040],["2018-07-31",7676.42,7941.82,7676.42,7839.74,275290],["2018-08-01",7839.74,7941.82,7758.08,7758.08,147150],["2018-08-02",7758.08,7758.08,7594.75,7758.08,117730],["2018-08-03",7798.91,7798.91,7635.58,7758.08,168930],["2018-08-06",7758.08,7778.5,7676.42,7717.25,99170],["2018-08-07",7758.08,8125.57,7696.83,7982.66,361240],["2018-08-08",8003.07,8350.14,8003.07,8350.14,278330],["2018-08-09",8350.14,8452.22,8207.23,8207.23,236640],["2018-08-10",8166.4,8248.06,8105.15,8227.65,207940],["2018-08-13",8227.65,8227.65,8023.49,8125.57,306620],["2018-08-14",8125.57,8166.4,7962.24,8064.32,201170],["2018-08-15",8166.4,8207.23,8003.07,8003.07,280710],["2018-08-16",8105.15,8105.15,7900.99,8064.32,106770],["2018-08-17",8125.57,8186.82,8064.32,8125.57,250670],["2018-08-20",8166.4,8615.55,8125.57,8574.72,730390],["2018-08-21",8656.38,8697.22,8493.06,8574.72,234350],["2018-08-22",8615.55,8799.3,8574.72,8697.22,397780],["2018-08-23",8656.38,8942.21,8595.14,8942.21,501720],["2018-08-24",8942.21,9125.95,8819.71,8819.71,565500],["2018-08-27",8819.71,8942.21,8819.71,8901.38,313580],["2018-08-28",8901.38,8901.38,8778.88,8840.13,207050],["2018-08-29",8840.13,8860.54,8656.38,8778.88,277360],["2018-08-30",8676.8,8942.21,8676.8,8778.88,195620],["2018-08-31",8778.88,8921.79,8738.05,8860.54,429600],["2018-09-04",8942.21,9146.37,8901.38,9064.7,629880],["2018-09-05",9125.95,9575.1,9023.87,9432.19,969430],["2018-09-06",9432.19,9554.69,9228.03,9370.94,513520],["2018-09-07",9370.94,10024.26,9268.86,9942.59,1240500],["2018-09-10",9881.34,9963.01,9758.85,9799.68,407560],["2018-09-11",9799.68,10473.41,9799.68,10473.41,1647300],["2018-09-12",10779.65,10820.48,10432.58,10534.66,827650],["2018-09-13",10534.66,10657.15,10391.74,10534.66,501080],["2018-09-14",10616.32,11024.64,10534.66,10983.81,1203080],["2018-09-17",11187.97,11637.12,11065.47,11412.54,1197900],["2018-09-18",11412.54,12208.77,10820.48,12167.94,1653470],["2018-09-19",12453.76,12698.75,12045.44,12249.6,1555900],["2018-09-20",12208.77,12290.43,11882.11,11882.11,926490],["2018-09-21",11841.28,12167.94,11575.87,11759.62,922710],["2018-09-24",11841.28,12106.69,11759.62,12086.27,562870],["2018-09-25",12331.26,12412.93,12127.1,12208.77,846440],["2018-09-26",12106.69,12453.76,12106.69,12372.1,758730],["2018-09-27",12331.26,12331.26,11984.19,12188.35,976930],["2018-09-28",12188.35,12188.35,11555.46,11596.29,804540],["2018-10-01",11637.12,11841.28,11106.3,11841.28,988150],["2018-10-02",11841.28,12106.69,11596.29,11698.37,622110],["2018-10-03",11800.45,11963.78,11596.29,11841.28,306230],["2018-10-04",11882.11,12249.6,11882.11,12249.6,1047070],["2018-10-05",12351.68,12657.92,12188.35,12310.85,1020010],["2018-10-08",12167.94,12249.6,11922.94,12045.44,499560],["2018-10-09",12188.35,12310.85,12106.69,12167.94,404250],["2018-10-10",12290.43,12474.18,11330.88,11330.88,1797560],["2018-10-11",10820.48,10983.81,10555.07,10555.07,3088490],["2018-10-12",10555.07,11147.14,10412.16,10942.98,938970],["2018-10-15",10738.82,10779.65,10248.83,10289.66,1109480],["2018-10-16",10391.74,10697.98,10289.66,10697.98,478190],["2018-10-17",10922.56,11106.3,10657.15,10657.15,795350],["2018-10-18",10575.49,11147.14,10248.83,10902.14,1067810],["2018-10-19",10616.32,11371.71,10575.49,11351.3,976700],["2018-10-22",10575.49,10861.31,10575.49,10575.49,1274940],["2018-10-23",10167.17,10208.0,9840.51,9840.51,1476220],["2018-10-24",9677.18,10003.84,9228.03,9228.03,1252540],["2018-10-25",8615.55,9595.52,8615.55,9513.86,870390],["2018-10-26",9615.94,9636.35,9023.87,9187.2,605940],["2018-10-29",9023.87,9187.2,8860.54,9003.46,754010],["2018-10-30",8983.04,9207.62,8819.71,8901.38,491130],["2018-10-31",9187.2,9513.86,9064.7,9513.86,807570],["2018-11-01",9636.35,9942.59,9615.94,9636.35,815330],["2018-11-02",9799.68,10208.0,9799.68,10167.17,689840],["2018-11-05",10126.34,10493.82,10085.5,10452.99,903440],["2018-11-06",10555.07,10575.49,10003.84,10003.84,974790],["2018-11-07",10065.09,10310.08,10003.84,10269.25,550840],["2018-11-08",10575.49,10575.49,10289.66,10289.66,512110],["2018-11-09",10248.83,10371.33,10044.67,10126.34,542060],["2018-11-12",10085.5,10412.16,9963.01,10412.16,613430],["2018-11-13",10208.0,10983.81,10167.17,10820.48,1837120],["2018-11-14",10902.14,11106.3,10412.16,10657.15,1008540],["2018-11-15",10616.32,10820.48,10493.82,10575.49,648160],["2018-11-16",10575.49,10800.06,10208.0,10208.0,1026680],["2018-11-19",10208.0,10371.33,10044.67,10105.92,655190],["2018-11-20",10085.5,10310.08,10085.5,10126.34,562790],["2018-11-21",10044.67,10452.99,9963.01,10289.66,449920],["2018-11-22",10452.99,10575.49,10208.0,10208.0,439780],["2018-11-23",10208.0,10330.5,10167.17,10167.17,323850],["2018-11-26",10269.25,10452.99,10187.58,10248.83,472310],["2018-11-27",10248.83,10412.16,9595.52,10085.5,667560],["2018-11-28",10126.34,10146.75,9779.26,9881.34,572990],["2018-11-29",10085.5,10085.5,9799.68,9799.68,446610],["2018-11-30",9779.26,9799.68,9432.19,9432.19,752650],["2018-12-03",9595.52,9738.43,9554.69,9595.52,663170],["2018-12-04",9595.52,9963.01,9595.52,9922.18,502310],["2018-12-05",9799.68,10208.0,9799.68,10044.67,578830],["2018-12-06",10003.84,10044.67,9718.02,9820.1,698590],["2018-12-07",9820.1,9963.01,9820.1,9840.51,399820],["2018-12-10",9840.51,10105.92,9799.68,10065.09,481370],["2018-12-11",10065.09,10085.5,9881.34,9942.59,218040],["2018-12-12",10044.67,10044.67,9860.93,9942.59,238960],["2018-12-13",10085.5,10412.16,9983.42,10371.33,1080850],["2018-12-14",10371.33,10534.66,10248.83,10248.83,773800],["2018-12-17",10269.25,10289.66,10003.84,10003.84,512950],["2018-12-18",9840.51,10044.67,9636.35,10044.67,675360],["2018-12-19",10105.92,10105.92,9779.26,9820.1,401420],["2018-12-20",9840.51,9942.59,9758.85,9942.59,332850],["2018-12-21",9799.68,9942.59,9758.85,9799.68,228380],["2018-12-24",9391.36,9840.51,9391.36,9513.86,386120],["2018-12-25",9187.2,9330.11,8860.54,9187.2,758310],["2018-12-26",9350.53,9350.53,8983.04,9064.7,276620],["2018-12-27",9452.61,9452.61,9268.86,9268.86,340740],["2018-12-28",9268.86,9391.36,9064.7,9391.36,513250],["2019-01-02",9432.19,9432.19,9125.95,9125.95,184940],["2019-01-03",9064.7,9228.03,8656.38,8738.05,401320],["2019-01-04",8656.38,8819.71,8513.47,8697.22,531000],["2019-01-07",8962.62,8983.04,8819.71,8901.38,188580],["2019-01-08",8942.21,9105.54,8860.54,8983.04,230080],["2019-01-09",9085.12,9350.53,9085.12,9146.37,310040],["2019-01-10",9187.2,9268.86,9003.46,9125.95,248450],["2019-01-11",9228.03,9228.03,9064.7,9085.12,275030],["2019-01-14",9187.2,9432.19,8983.04,9309.7,498490],["2019-01-15",9391.36,9942.59,9391.36,9942.59,859960],["2019-01-16",10126.34,10371.33,10003.84,10126.34,1099910],["2019-01-17",10126.34,10310.08,9963.01,10126.34,586660],["2019-01-18",10126.34,10126.34,9942.59,9942.59,439170],["2019-01-21",10208.0,10636.74,10167.17,10616.32,1568040],["2019-01-22",10616.32,10779.65,10534.66,10595.9,752450],["2019-01-23",10534.66,10922.56,10534.66,10861.31,649380],["2019-01-24",10922.56,11106.3,10820.48,10963.39,869110],["2019-01-25",10983.81,10983.81,10616.32,10738.82,676680],["2019-01-28",10820.48,10840.9,10412.16,10575.49,668280],["2019-01-29",10575.49,11187.97,10575.49,10881.73,1114920],["2019-01-30",10942.98,11147.14,10800.06,10820.48,676670],["2019-01-31",10779.65,11004.22,10697.98,10840.9,535930],["2019-02-01",10942.98,11432.96,10881.73,11432.96,1191510],["2019-02-11",11718.78,11841.28,11473.79,11596.29,1050100],["2019-02-12",11596.29,12045.44,11473.79,11759.62,978920],["2019-02-13",11841.28,11841.28,11637.12,11841.28,718300],["2019-02-14",11922.94,12127.1,11780.03,11882.11,977990],["2019-02-15",11759.62,11882.11,11514.62,11575.87,967170],["2019-02-18",11677.95,12127.1,11575.87,12127.1,1114210],["2019-02-19",12249.6,12372.1,11841.28,11963.78,1358240],["2019-02-20",11963.78,12065.86,11861.7,12045.44,805260],["2019-02-21",12004.61,12167.94,11882.11,12065.86,876650],["2019-02-22",12167.94,12494.59,12086.27,12086.27,2443050],["2019-02-25",12127.1,12249.6,11882.11,12086.27,1418590],["2019-02-26",12169.34,12210.87,11837.07,12169.34,909200],["2019-02-27",12252.41,12896.18,12252.41,12771.58,2451820],["2019-02-28",12875.41,13000.01,12626.21,12771.58,1446130],["2019-03-01",12875.41,13664.55,12833.88,13664.55,2817530],["2019-03-04",13913.75,13976.05,13706.08,13809.92,1518250],["2019-03-05",13706.08,13809.92,13249.21,13249.21,1884500],["2019-03-06",13249.21,13913.75,12667.74,13913.75,3555910],["2019-03-07",13996.82,14038.35,13456.88,13456.88,1434560],["2019-03-08",13041.55,13747.62,13041.55,13477.65,1451820],["2019-03-11",13498.41,14204.49,13290.75,14038.35,1907000],["2019-03-12",14329.09,14474.45,13872.22,13872.22,2126740],["2019-03-13",13872.22,14017.58,13685.32,13685.32,1383110],["2019-03-14",13830.68,13976.05,13664.55,13768.38,1283990],["2019-03-15",13872.22,14079.88,13664.55,13913.75,1758880],["2019-03-18",14038.35,14142.19,13789.15,13955.28,1269190],["2019-03-19",13955.28,14079.88,13373.81,13373.81,2186130],["2019-03-20",13207.68,13456.88,13041.55,13456.88,1941710],["2019-03-21",13498.41,13498.41,12522.38,12522.38,1624730],["2019-03-22",12543.14,12667.74,12086.27,12273.17,1758630],["2019-03-25",11837.07,12169.34,11774.77,11837.07,1372000],["2019-03-26",12086.27,12252.41,11899.37,12252.41,872040],["2019-03-27",12335.47,12667.74,12335.47,12418.54,1359650],["2019-03-28",12252.41,12522.38,12210.87,12418.54,739090],["2019-03-29",12460.08,12958.48,12460.08,12709.28,1335790],["2019-04-01",12875.41,13041.55,12750.81,12792.34,715750],["2019-04-02",13000.01,13000.01,12543.14,12543.14,674840],["2019-04-03",12543.14,13083.08,12418.54,13000.01,2092820],["2019-04-04",13124.61,13456.88,13124.61,13228.45,1186510],["2019-04-05",13269.98,13373.81,13124.61,13249.21,724210],["2019-04-08",13290.75,13332.28,13041.55,13332.28,1151700],["2019-04-09",13539.95,13643.78,13269.98,13332.28,1479010],["2019-04-10",13228.45,13394.58,13083.08,13103.85,975730],["2019-04-11",13103.85,13332.28,12958.48,13332.28,739220],["2019-04-12",13290.75,13623.02,13166.15,13166.15,1189750],["2019-04-16",13083.08,13124.61,12709.28,12875.41,1129280],["2019-04-17",12916.94,13000.01,12086.27,12127.81,2052000],["2019-04-18",12044.74,12231.64,11629.4,12210.87,1618240],["2019-04-19",12210.87,12314.71,11857.84,11899.37,729230],["2019-04-22",11650.17,11754.0,11172.53,11421.74,1881170],["2019-04-23",11421.74,11795.54,11421.74,11691.7,774330],["2019-04-24",11754.0,12044.74,11754.0,12044.74,700950],["2019-04-25",11961.67,12190.11,11920.14,11982.44,1229630],["2019-04-26",11961.67,12044.74,11920.14,12003.21,567780],["2019-05-02",12044.74,12086.27,11795.54,11816.3,852660],["2019-05-03",11795.54,11899.37,11629.4,11629.4,686290],["2019-05-06",11463.27,12127.81,11297.13,12023.97,1977800],["2019-05-07",12231.64,12231.64,11982.44,12086.27,742290],["2019-05-08",11920.14,12086.27,11878.6,12044.74,417530],["2019-05-09",12086.27,12252.41,12023.97,12169.34,1212120],["2019-05-10",12169.34,12584.68,12023.97,12460.08,1284900],["2019-05-13",12543.14,12626.21,12293.94,12418.54,1016250],["2019-05-14",12293.94,12667.74,12293.94,12626.21,865080],["2019-05-15",12626.21,12709.28,12460.08,12460.08,1028550],["2019-05-16",12522.38,12750.81,12418.54,12460.08,874700],["2019-05-17",12460.08,12605.44,12460.08,12460.08,780960],["2019-05-20",12584.68,12792.34,12460.08,12771.58,929280],["2019-05-21",12875.41,13020.78,12709.28,12771.58,898390],["2019-05-22",12833.88,12833.88,12543.14,12688.51,1101690],["2019-05-23",12563.91,12771.58,12543.14,12730.04,937630],["2019-05-24",12709.28,12958.48,12646.98,12667.74,1037470],["2019-05-27",12750.81,12750.81,12480.84,12543.14,712400],["2019-05-28",12976.75,13065.63,12754.55,12976.75,1691210],["2019-05-29",13021.19,13243.4,12910.09,12910.09,750520],["2019-05-30",12998.97,12998.97,12621.23,12621.23,889410],["2019-05-31",12576.78,12665.67,12087.93,12087.93,1433130],["2019-06-03",11999.05,12176.82,11865.73,11865.73,918140],["2019-06-04",11999.05,12065.71,11910.17,11910.17,650540],["2019-06-05",12087.93,12132.38,11910.17,11954.61,567810],["2019-06-06",11910.17,12021.27,11732.41,11776.85,470040],["2019-06-07",11910.17,11976.83,11887.95,11976.83,355770],["2019-06-10",12176.82,12421.24,12110.15,12243.48,750760],["2019-06-11",12243.48,12332.36,12199.04,12199.04,289650],["2019-06-12",12199.04,12199.04,11865.73,11976.83,720550],["2019-06-13",11887.95,11999.05,11843.51,11865.73,581640],["2019-06-14",11976.83,11999.05,11687.97,11687.97,548720],["2019-06-17",11776.85,11821.29,11399.1,11399.1,596880],["2019-06-18",11399.1,11776.85,11332.44,11776.85,1024430],["2019-06-19",11976.83,11976.83,11732.41,11732.41,290390],["2019-06-20",11887.95,12087.93,11821.29,12043.49,777330],["2019-06-21",12043.49,12132.38,11910.17,11910.17,652020],["2019-06-24",11887.95,12043.49,11821.29,11999.05,492450],["2019-06-25",12021.27,12221.26,11954.61,12065.71,1031430],["2019-06-26",12399.02,12532.34,12310.14,12376.8,1690830],["2019-06-27",12310.14,12354.58,11999.05,11999.05,833940],["2019-06-28",12132.38,12287.92,11954.61,12287.92,671940],["2019-07-01",12487.9,12554.56,12332.36,12376.8,1187990],["2019-07-02",12376.8,12621.23,12332.36,12576.78,1526180],["2019-07-03",12532.34,12710.11,12465.68,12687.89,915610],["2019-07-04",12665.67,12754.55,12532.34,12621.23,1044860],["2019-07-05",12665.67,12732.33,12532.34,12554.56,685230],["2019-07-08",12465.68,12532.34,12265.7,12310.14,1223670],["2019-07-09",12243.48,12399.02,12199.04,12221.26,892010],["2019-07-10",12310.14,12354.58,12043.49,12065.71,1267310],["2019-07-11",12132.38,12132.38,11843.51,11910.17,1474840],["2019-07-12",11999.05,12043.49,11865.73,11910.17,840540],["2019-07-15",11932.39,12221.26,11910.17,12132.38,800160],["2019-07-16",12087.93,12221.26,12065.71,12087.93,839260],["2019-07-17",12043.49,12176.82,11999.05,12021.27,552900],["2019-07-18",11999.05,11999.05,11865.73,11865.73,813880],["2019-07-19",11865.73,12043.49,11865.73,11976.83,671660],["2019-07-22",11887.95,11910.17,11487.98,11687.97,1501810],["2019-07-23",11621.3,11687.97,11554.64,11554.64,577370],["2019-07-24",11554.64,11732.41,11554.64,11576.86,486640],["2019-07-25",11576.86,11843.51,11554.64,11754.63,1283060],["2019-07-26",11865.73,11887.95,11665.75,11754.63,348420],["2019-07-29",11687.97,11754.63,11532.42,11554.64,309730],["2019-07-30",11554.64,11576.86,11154.67,11154.67,1023810],["2019-07-31",11243.56,11243.56,10799.15,11110.23,784350],["2019-08-01",11110.23,11332.44,11021.35,11243.56,378120],["2019-08-02",11288.0,11732.41,11199.12,11687.97,1165560],["2019-08-05",11687.97,11865.73,11665.75,11754.63,814400],["2019-08-06",11554.64,11776.85,11421.32,11510.2,581450],["2019-08-07",11510.2,11510.2,11110.23,11221.34,667430],["2019-08-08",11243.56,11354.66,10954.69,11332.44,590840],["2019-08-09",11310.22,11376.88,11199.12,11332.44,303090],["2019-08-12",11199.12,11332.44,11110.23,11154.67,587330],["2019-08-13",11154.67,11154.67,10843.59,10954.69,994790],["2019-08-14",11088.01,11199.12,10976.91,10976.91,517154],["2019-08-15",10621.38,10888.03,10576.94,10754.71,765740],["2019-08-16",10843.59,11043.57,10688.04,10799.15,792350],["2019-08-19",10799.15,10976.91,10776.93,10776.93,499630],["2019-08-20",10799.15,10888.03,10688.04,10688.04,532240],["2019-08-21",10665.82,10888.03,10621.38,10688.04,542540],["2019-08-22",10799.15,10976.91,10799.15,10910.25,835710],["2019-08-23",10932.47,11043.57,10865.81,10865.81,381570],["2019-08-26",10754.71,11043.57,10710.27,10865.81,522950],["2019-08-27",10932.47,10954.69,10799.15,10799.15,461010],["2019-08-28",10799.15,10888.03,10576.94,10576.94,572630],["2019-08-29",10621.38,10621.38,10354.74,10399.18,802970],["2019-08-30",10399.18,10532.5,10399.18,10465.84,332480],["2019-09-03",10488.06,10510.28,10221.41,10221.41,561660],["2019-09-04",10176.97,10221.41,9865.89,9865.89,790960],["2019-09-05",9865.89,10065.87,9777.01,9777.01,431640],["2019-09-06",9865.89,9865.89,9488.14,9488.14,886540],["2019-09-09",9510.36,9665.9,9399.26,9510.36,366200],["2019-09-10",9488.14,9865.89,9488.14,9754.79,505630],["2019-09-11",9643.68,9865.89,9643.68,9754.79,376060],["2019-09-12",9754.79,10065.87,9754.79,10043.65,410070],["2019-09-13",10043.65,10154.75,9976.99,10065.87,457470],["2019-09-16",10110.31,10110.31,9843.67,9865.89,386160],["2019-09-17",9843.67,9932.55,9777.01,9777.01,339290],["2019-09-18",9888.11,9888.11,9599.24,9599.24,731240],["2019-09-19",9643.68,9777.01,9554.8,9599.24,490750],["2019-09-20",9599.24,9688.12,9554.8,9554.8,490450],["2019-09-23",9554.8,9976.99,9532.58,9865.89,814310],["2019-09-24",9910.33,10354.74,9910.33,10221.41,1125610],["2019-09-25",10288.08,10332.52,10132.53,10176.97,402290],["2019-09-26",10199.19,10488.06,10088.09,10421.4,1057490],["2019-09-27",10465.84,10488.06,10310.3,10354.74,657940],["2019-09-30",10399.18,10399.18,10110.31,10199.19,398070],["2019-10-01",10199.19,10199.19,9954.77,9976.99,957650],["2019-10-02",10043.65,10288.08,9999.21,10088.09,559280],["2019-10-03",9999.21,10154.75,9910.33,10154.75,396950],["2019-10-04",10176.97,10754.71,10176.97,10576.94,1676880],["2019-10-07",10665.82,10665.82,10488.06,10554.72,471190],["2019-10-08",10510.28,10554.72,10399.18,10421.4,397540],["2019-10-09",10443.62,10643.6,10443.62,10576.94,581290],["2019-10-10",10621.38,10621.38,9999.21,9999.21,1685230],["2019-10-11",9999.21,10110.31,9688.12,9888.11,720360],["2019-10-14",9976.99,9976.99,9710.34,9777.01,855590],["2019-10-15",9777.01,9976.99,9665.9,9976.99,629420],["2019-10-16",9954.77,9954.77,9843.67,9843.67,227630],["2019-10-17",9865.89,9910.33,9732.56,9732.56,290380],["2019-10-18",9732.56,9799.23,9599.24,9665.9,498600],["2019-10-21",9688.12,9865.89,9621.46,9688.12,344060],["2019-10-22",9643.68,9710.34,9510.36,9577.02,303010],["2019-10-23",9643.68,9665.9,9554.8,9577.02,216110],["2019-10-24",9643.68,9710.34,9532.58,9688.12,391900],["2019-10-25",9688.12,9910.33,9688.12,9821.45,479620],["2019-10-28",9821.45,9865.89,9665.9,9710.34,350030],["2019-10-29",9688.12,9732.56,9643.68,9643.68,210480],["2019-10-30",9643.68,9688.12,9599.24,9643.68,181960],["2019-10-31",9710.34,9710.34,9599.24,9599.24,244230],["2019-11-01",9665.9,9732.56,9554.8,9665.9,342430],["2019-11-04",9665.9,9732.56,9554.8,9643.68,261860],["2019-11-05",9577.02,9732.56,9577.02,9732.56,474800],["2019-11-06",9799.23,9843.67,9665.9,9665.9,214050],["2019-11-07",9665.9,9732.56,9599.24,9643.68,200000],["2019-11-08",9688.12,9843.67,9665.9,9777.01,589970],["2019-11-11",9777.01,9843.67,9732.56,9732.56,117770],["2019-11-12",9688.12,9777.01,9688.12,9710.34,143180],["2019-11-13",9710.34,9732.56,9599.24,9643.68,284680],["2019-11-14",9643.68,9643.68,9510.36,9510.36,277600],["2019-11-15",9510.36,9532.58,9021.51,9110.39,771030],["2019-11-18",9110.39,9110.39,8821.53,8865.97,641050],["2019-11-19",8865.97,8999.29,8865.97,8910.41,237790],["2019-11-20",8910.41,8977.07,8865.97,8865.97,144780],["2019-11-21",8888.19,8932.63,8821.53,8888.19,130770],["2019-11-22",8932.63,8977.07,8643.76,8710.42,289220],["2019-11-25",8665.98,8843.75,8665.98,8710.42,277940],["2019-11-26",8843.75,8888.19,8732.64,8777.08,272860],["2019-11-27",8732.64,8865.97,8710.42,8777.08,129740],["2019-11-28",8732.64,8999.29,8599.32,8932.63,429320],["2019-11-29",8954.85,8954.85,8799.3,8865.97,124470],["2019-12-02",8865.97,8910.41,8643.76,8643.76,305420],["2019-12-03",8599.32,8665.98,8443.78,8554.88,277580],["2019-12-04",8510.44,8732.64,8510.44,8665.98,233300],["2019-12-05",8710.42,8754.86,8621.54,8754.86,250580],["2019-12-06",8754.86,8777.08,8643.76,8643.76,130400],["2019-12-09",8643.76,8665.98,8488.22,8532.66,343200],["2019-12-10",8443.78,8599.32,8399.34,8443.78,202950],["2019-12-11",8488.22,8532.66,8443.78,8488.22,197610],["2019-12-12",8621.54,8821.53,8621.54,8821.53,376230],["2019-12-13",8821.53,8977.07,8821.53,8865.97,475430],["2019-12-16",8865.97,8865.97,8710.42,8843.75,179400],["2019-12-17",8754.86,8843.75,8732.64,8732.64,195280],["2019-12-18",8732.64,8754.86,8488.22,8599.32,195560],["2019-12-19",8599.32,8732.64,8599.32,8621.54,109480],["2019-12-20",8710.42,8710.42,8621.54,8688.2,144080],["2019-12-23",8754.86,8799.3,8577.1,8577.1,139670],["2019-12-24",8577.1,8599.32,8443.78,8532.66,165450],["2019-12-25",8643.76,8643.76,8510.44,8532.66,134480],["2019-12-26",8532.66,8577.1,8443.78,8443.78,300040],["2019-12-27",8443.78,8488.22,8266.01,8421.56,323670],["2019-12-30",8443.78,8510.44,8421.56,8443.78,137000],["2019-12-31",8466.0,8532.66,8354.9,8532.66,176310],["2020-01-02",8532.66,8577.1,8421.56,8532.66,150540],["2020-01-03",8577.1,8799.3,8532.66,8665.98,393500],["2020-01-06",8599.32,8799.3,8599.32,8710.42,252190],["2020-01-07",8732.64,9310.38,8732.64,9310.38,936940],["2020-01-08",9154.83,9310.38,9065.95,9177.05,393900],["2020-01-09",9310.38,9510.36,9243.71,9310.38,512240],["2020-01-10",9199.27,9643.68,9199.27,9421.48,580680],["2020-01-13",9465.92,9621.46,9377.04,9510.36,283810],["2020-01-14",9532.58,9532.58,9354.82,9465.92,128950],["2020-01-15",9421.48,9465.92,9243.71,9288.16,283050],["2020-01-16",9243.71,9621.46,9177.05,9399.26,817310],["2020-01-17",9421.48,9488.14,9243.71,9288.16,260590],["2020-01-20",9265.93,9377.04,9154.83,9154.83,210350],["2020-01-21",9154.83,9288.16,9021.51,9199.27,563770],["2020-01-22",9554.8,9821.45,9465.92,9821.45,1011480],["2020-01-30",9777.01,10265.86,9554.8,9865.89,862500],["2020-01-31",9821.45,9954.77,9177.05,9177.05,652680],["2020-02-03",8577.1,9177.05,8554.88,8888.19,817540],["2020-02-04",8888.19,8888.19,8266.01,8288.23,912900],["2020-02-05",8421.56,8532.66,8310.45,8354.9,491210],["2020-02-06",8532.66,8799.3,8443.78,8777.08,705970],["2020-02-07",8799.3,8843.75,8643.76,8710.42,557060],["2020-02-10",8554.88,8710.42,8399.34,8554.88,228950],["2020-02-11",8665.98,8754.86,8554.88,8732.64,497170],["2020-02-12",8888.19,9332.6,8888.19,9332.6,1308060],["2020-02-13",9643.68,9732.56,9310.38,9465.92,1072140],["2020-02-14",9377.04,9421.48,9221.49,9265.93,449890],["2020-02-17",9177.05,9199.27,8932.63,8977.07,853290],["2020-02-18",8977.07,9288.16,8843.75,9132.61,603320],["2020-02-19",9065.95,9110.39,8932.63,8977.07,234090],["2020-02-20",9199.27,9199.27,8999.29,9132.61,431100],["2020-02-21",9043.73,9221.49,8999.29,9021.51,484700],["2020-02-24",8799.3,8799.3,8399.34,8399.34,1168410],["2020-02-25",8177.13,8599.32,8177.13,8599.32,554870],["2020-02-26",8325.6,8644.94,8325.6,8325.6,324950],["2020-02-27",8622.13,8622.13,8302.79,8508.08,231470],["2020-02-28",8074.69,8394.03,7983.45,8120.31,575010],["2020-03-02",8120.31,8165.93,7937.83,8029.07,200560],["2020-03-03",8302.79,8348.41,8074.69,8074.69,331690],["2020-03-04",7983.45,8302.79,7937.83,8257.17,326740],["2020-03-05",8348.41,8394.03,8234.36,8257.17,303950],["2020-03-06",8165.93,8211.55,8120.31,8211.55,176840],["2020-03-09",7664.12,7846.6,7641.31,7641.31,762630],["2020-03-10",7344.78,7755.36,7253.54,7550.07,554030],["2020-03-11",7664.12,7709.74,7025.44,7071.06,692040],["2020-03-12",6660.48,6660.48,6592.05,6592.05,976830],["2020-03-13",6158.66,6569.24,6135.85,6318.33,620040],["2020-03-16",6181.47,6523.62,6113.05,6158.66,684010],["2020-03-17",5930.57,6432.38,5930.57,6386.76,599000],["2020-03-18",6386.76,6478.0,6295.52,6295.52,614830],["2020-03-19",6181.47,6249.9,6113.05,6158.66,433150],["2020-03-20",6204.28,6204.28,5748.09,5770.9,1878250],["2020-03-23",5428.75,5474.37,5383.13,5383.13,1350590],["2020-03-24",5223.46,5634.04,5132.22,5542.8,523090],["2020-03-25",5748.09,5930.57,5634.04,5884.95,609310],["2020-03-26",5884.95,5930.57,5679.66,5702.47,567340],["2020-03-27",5793.71,5793.71,5565.61,5611.23,252780],["2020-03-30",5246.27,5383.13,5223.46,5269.08,457120],["2020-03-31",5269.08,5474.37,5063.79,5200.65,256760],["2020-04-01",5360.32,5428.75,5200.65,5383.13,336430],["2020-04-03",5519.99,5748.09,5474.37,5748.09,327070],["2020-04-06",6067.43,6135.85,6021.81,6135.85,492640],["2020-04-07",6523.62,6523.62,6158.66,6295.52,880940],["2020-04-08",6295.52,6592.05,6044.62,6569.24,677780],["2020-04-09",6842.96,7025.44,6660.48,6979.82,883780],["2020-04-10",6842.96,7071.06,6660.48,6842.96,522910],["2020-04-13",6842.96,6842.96,6614.86,6637.67,512300],["2020-04-14",6934.2,7093.87,6888.58,7093.87,1205630],["2020-04-15",7299.16,7572.88,7071.06,7230.73,1162510],["2020-04-16",7139.49,7276.35,6957.01,6979.82,498680],["2020-04-17",6979.82,7162.3,6934.2,6957.01,1125080],["2020-04-20",7071.06,7093.87,6751.72,6842.96,998960],["2020-04-21",6683.29,6797.34,6363.95,6386.76,731380],["2020-04-22",6204.28,6751.72,6204.28,6706.1,460860],["2020-04-23",6957.01,6957.01,6614.86,6683.29,327540],["2020-04-24",6569.24,6706.1,6523.62,6637.67,172240],["2020-04-27",6637.67,6706.1,6523.62,6523.62,238850],["2020-04-28",6614.86,6865.77,6614.86,6865.77,673670],["2020-04-29",6979.82,7071.06,6865.77,6979.82,471010],["2020-05-04",6934.2,6957.01,6797.34,6842.96,352350],["2020-05-05",6820.15,6842.96,6637.67,6660.48,224960],["2020-05-06",6683.29,6911.39,6660.48,6865.77,273540],["2020-05-07",6865.77,7025.44,6865.77,7002.63,417130],["2020-05-08",7116.68,7162.3,6934.2,7002.63,721520],["2020-05-11",7048.25,7207.92,6957.01,7162.3,686260],["2020-05-12",7390.4,7641.31,7321.97,7641.31,1448730],["2020-05-13",7755.36,7983.45,7618.5,7664.12,1767370],["2020-05-14",7572.88,7755.36,7436.02,7595.69,946380],["2020-05-15",7595.69,7595.69,7321.97,7344.78,762900],["2020-05-18",7344.78,7527.26,7116.68,7344.78,649020],["2020-05-19",7527.26,7572.88,7321.97,7321.97,697060],["2020-05-20",7344.78,7527.26,7344.78,7527.26,1018870],["2020-05-21",7595.69,7618.5,7436.02,7458.83,860080],["2020-05-22",7458.83,7572.88,7390.4,7436.02,598990],["2020-05-25",7436.02,7937.83,7367.59,7937.83,1698600],["2020-05-26",8029.07,8211.55,7892.21,8211.55,1550540],["2020-05-27",8257.17,8302.79,7983.45,8051.88,1151300],["2020-05-28",8029.07,8074.69,7664.12,8051.88,1038360],["2020-05-29",8051.88,8074.69,7846.6,8029.07,723550],["2020-06-01",7983.45,8211.55,7983.45,8211.55,692240],["2020-06-02",8257.17,8713.37,8165.93,8530.89,2403390],["2020-06-03",8530.89,8622.13,8508.08,8622.13,582400],["2020-06-04",8667.75,8850.23,8622.13,8804.61,808420],["2020-06-05",8804.61,9306.43,8667.75,9055.52,1069960],["2020-06-08",9352.05,9443.29,9055.52,9260.81,1135450],["2020-06-09",9443.29,9443.29,9101.14,9101.14,839200],["2020-06-10",8895.85,9397.67,8895.85,9215.19,1381490],["2020-06-11",9580.15,9717.0,9032.71,9032.71,2919880],["2020-06-12",8804.61,9215.19,8804.61,9169.57,1035670],["2020-06-15",9260.81,9352.05,8667.75,8804.61,1135470],["2020-06-16",9123.95,9123.95,8804.61,8918.66,492010],["2020-06-17",8918.66,9123.95,8622.13,9123.95,1169310],["2020-06-18",8964.28,9260.81,8964.28,9123.95,675140],["2020-06-19",9123.95,9306.43,9078.33,9306.43,711230],["2020-06-22",9443.29,9534.53,9283.62,9374.86,971570],["2020-06-23",9374.86,9374.86,9169.57,9238.0,546300],["2020-06-24",9306.43,9306.43,8987.09,9215.19,859090],["2020-06-25",8987.09,9169.57,8850.23,9169.57,477210],["2020-06-26",9169.57,9260.81,8895.85,8941.47,257460],["2020-06-29",8713.37,8941.47,8530.89,8713.37,598530],["2020-06-30",8804.61,8804.61,8120.31,8804.61,999610],["2020-07-01",8530.89,8941.47,8530.89,8918.66,485630],["2020-07-02",8918.66,8964.28,8758.99,8895.85,258940],["2020-07-03",9032.71,9169.57,8895.85,8895.85,770500],["2020-07-06",8850.23,8987.09,8850.23,8964.28,161840],["2020-07-07",8964.28,9397.67,8964.28,9306.43,1163350],["2020-07-08",9306.43,9625.76,9238.0,9625.76,1799300],["2020-07-09",9717.0,9717.0,9488.91,9694.19,1056430],["2020-07-10",9580.15,9717.0,9511.72,9511.72,993490],["2020-07-13",9488.91,9580.15,9329.24,9352.05,653790],["2020-07-14",9306.43,9557.34,9260.81,9557.34,677310],["2020-07-15",9671.38,9876.67,9625.76,9694.19,928740],["2020-07-16",9739.81,9739.81,9580.15,9671.38,656320],["2020-07-17",9671.38,10081.96,9671.38,9899.48,1761420],["2020-07-20",9922.29,10036.34,9648.57,9671.38,862870],["2020-07-21",9717.0,9808.24,9557.34,9717.0,591190],["2020-07-22",9808.24,10013.53,9717.0,9853.86,1280040],["2020-07-23",9876.67,9899.48,9580.15,9739.81,711730],["2020-07-24",9811.44,10031.1,9128.05,9665.0,1358360],["2020-07-27",9079.24,9420.93,9006.02,9225.68,1488950],["2020-07-28",9274.49,9811.44,9128.05,9811.44,687090],["2020-07-29",9372.12,9542.97,9128.05,9420.93,760800],["2020-07-30",9469.75,9542.97,9372.12,9372.12,381700],["2020-07-31",9225.68,9665.0,9225.68,9372.12,888690],["2020-08-03",9323.31,9811.44,9323.31,9811.44,1146000],["2020-08-04",9909.06,10494.82,9909.06,10494.82,3044840],["2020-08-05",10543.63,10958.55,10494.82,10738.89,1942190],["2020-08-06",10690.07,10836.51,10494.82,10714.48,1156460],["2020-08-07",10738.89,10958.55,10641.26,10860.92,1377800],["2020-08-10",10982.95,11080.58,10616.85,10690.07,2014060],["2020-08-11",10787.7,10909.73,10592.45,10787.7,1251470],["2020-08-12",10763.29,10934.14,10690.07,10836.51,732100],["2020-08-13",10958.55,11080.58,10665.67,10885.33,2628960],["2020-08-14",10836.51,10860.92,10616.85,10738.89,1250050],["2020-08-17",10690.07,10787.7,10592.45,10787.7,797220],["2020-08-18",10738.89,10787.7,10543.63,10543.63,822630],["2020-08-19",10543.63,10690.07,10494.82,10568.04,974500],["2020-08-20",10592.45,10616.85,10494.82,10592.45,709030],["2020-08-21",10641.26,11080.58,10641.26,11031.77,2430870],["2020-08-24",11129.39,11275.83,11080.58,11104.98,1552070],["2020-08-25",11080.58,11104.98,10885.33,10885.33,1454410],["2020-08-26",10787.7,11031.77,10690.07,10982.95,1737500],["2020-08-27",10885.33,11104.98,10860.92,11104.98,845370],["2020-08-28",11129.39,11202.61,10934.14,10934.14,782770],["2020-08-31",10934.14,10934.14,10763.29,10909.73,975790],["2020-09-01",10738.89,10958.55,10738.89,10958.55,1035790],["2020-09-03",11080.58,11422.27,10860.92,11422.27,2403500],["2020-09-04",11178.2,11495.49,11129.39,11373.46,917640],["2020-09-07",11471.08,11666.34,11178.2,11178.2,1998280],["2020-09-08",11300.24,11373.46,10982.95,11324.64,1471070],["2020-09-09",11129.39,11324.64,11129.39,11324.64,638840],["2020-09-10",11324.64,11446.68,11227.02,11227.02,821190],["2020-09-11",11129.39,11227.02,11129.39,11129.39,616340],["2020-09-14",11227.02,11373.46,11104.98,11178.2,735910],["2020-09-15",11178.2,11471.08,11178.2,11324.64,1471080],["2020-09-16",11471.08,11471.08,11153.8,11178.2,788300],["2020-09-17",11178.2,11422.27,11153.8,11422.27,1227830],["2020-09-18",11324.64,11446.68,11300.24,11300.24,611600],["2020-09-21",11397.86,11422.27,11129.39,11153.8,1342400],["2020-09-22",11080.58,11129.39,10885.33,11056.17,2026250],["2020-09-23",11056.17,11104.98,10860.92,10885.33,1564120],["2020-09-24",10909.73,11104.98,10909.73,11007.36,1183940],["2020-09-25",10982.95,11056.17,10738.89,10860.92,1063430],["2020-09-28",10909.73,10958.55,10836.51,10909.73,697700],["2020-09-29",10909.73,10934.14,10763.29,10909.73,1723510],["2020-09-30",10909.73,11349.05,10787.7,11349.05,1859590],["2020-10-01",11349.05,11617.52,11349.05,11593.12,2153200],["2020-10-02",11568.71,11593.12,10860.92,11519.9,1597300],["2020-10-05",11568.71,11959.21,11471.08,11763.96,1476560],["2020-10-06",11763.96,11861.59,11495.49,11568.71,874160],["2020-10-07",11471.08,11666.34,11446.68,11495.49,919900],["2020-10-08",11471.08,11593.12,11300.24,11593.12,1033410],["2020-10-09",11593.12,11666.34,11373.46,11666.34,657480],["2020-10-12",11666.34,11812.78,11349.05,11349.05,640290],["2020-10-13",11397.86,11471.08,11227.02,11446.68,1041230],["2020-10-14",11519.9,11666.34,11422.27,11666.34,1546380],["2020-10-15",11666.34,11666.34,11397.86,11495.49,476650],["2020-10-16",11495.49,11617.52,11373.46,11617.52,892540],["2020-10-19",11617.52,11641.93,11519.9,11641.93,522990],["2020-10-20",11666.34,12276.5,11568.71,12227.69,2290330],["2020-10-21",12349.72,12398.53,12105.65,12349.72,1110470],["2020-10-22",11617.52,12276.5,11519.9,12276.5,505360],["2020-10-23",12276.5,12520.57,12105.65,12178.87,897490],["2020-10-26",12154.47,12203.28,11715.15,12032.43,1027880],["2020-10-27",12032.43,12032.43,11495.49,11715.15,904020],["2020-10-28",11568.71,11666.34,11104.98,11275.83,761340],["2020-10-29",11129.39,11324.64,11104.98,11275.83,390890],["2020-10-30",11446.68,11617.52,11227.02,11617.52,300640],["2020-11-02",11617.52,11934.81,11568.71,11861.59,452820],["2020-11-03",11812.78,12154.47,11739.56,12130.06,828260],["2020-11-04",12130.06,12252.09,11959.21,12203.28,482700],["2020-11-05",12252.09,12252.09,12032.43,12056.84,306540],["2020-11-06",12056.84,12886.66,12056.84,12886.66,1939750],["2020-11-09",12886.66,13765.3,12886.66,13667.67,1375770],["2020-11-10",13765.3,13862.93,13325.98,13472.42,454240],["2020-11-11",13325.98,13911.74,13277.17,13862.93,1116840],["2020-11-12",13911.74,14082.59,13618.86,13862.93,883130],["2020-11-13",13838.52,14009.37,13692.08,14009.37,989450],["2020-11-16",14009.37,14009.37,13643.27,13911.74,853490],["2020-11-17",13862.93,14839.19,13618.86,14839.19,1645570],["2020-11-18",14692.75,15034.44,14570.72,15034.44,830980],["2020-11-19",15034.44,15034.44,14692.75,15010.03,708050],["2020-11-20",14985.63,16010.7,14839.19,16010.7,1374900],["2020-11-23",16010.7,16840.53,15717.82,16840.53,1033220],["2020-11-24",16816.12,17231.03,16596.46,17109.0,1353820],["2020-11-25",17109.0,17328.66,16938.15,17328.66,594860],["2020-11-26",17499.5,17572.72,16986.97,17475.1,655600],["2020-11-27",17475.1,17499.5,16620.87,17499.5,1792187],["2020-11-30",17572.72,17645.94,17182.22,17328.66,577700],["2020-12-01",17328.66,18060.85,17011.37,18012.04,1180180],["2020-12-02",17816.79,18353.73,17719.16,18012.04,910620],["2020-12-03",17816.79,18304.92,17816.79,18231.7,682570],["2020-12-04",18231.7,18231.7,17865.6,17865.6,799550],["2020-12-07",17890.01,18109.67,17572.72,18085.26,718220],["2020-12-08",18085.26,19256.78,17963.23,19256.78,1332750],["2020-12-09",19281.18,20599.14,19085.93,20599.14,706960],["2020-12-10",20599.14,21233.71,19769.31,21209.3,1251140],["2020-12-11",21209.3,21526.59,20696.76,21526.59,837970],["2020-12-14",21575.4,23015.39,21233.71,23015.39,981470],["2020-12-15",22795.73,23674.36,22698.1,23674.36,960510],["2020-12-16",23674.36,24308.93,23430.3,23820.8,991840],["2020-12-17",23430.3,25382.82,23430.3,25382.82,974670],["2020-12-18",25138.76,25138.76,23771.99,23771.99,1760530],["2020-12-21",23674.36,25382.82,23674.36,25382.82,1359400],["2020-12-22",25382.82,25382.82,24699.44,24797.07,430520],["2020-12-23",24894.69,24992.32,24406.56,24406.56,514040],["2020-12-24",24406.56,24894.69,22844.54,24162.49,1080360],["2020-12-25",24162.49,25626.89,24016.06,25431.64,584160],["2020-12-28",24894.69,26115.02,24601.81,26115.02,582130],["2020-12-29",26115.02,26261.46,25187.57,26261.46,486630],["2020-12-30",25626.89,26359.09,25626.89,26310.27,556420],["2020-12-31",25822.14,26261.46,25382.82,25382.82,463700],["2021-01-04",25578.08,25968.58,25236.38,25529.26,620200],["2021-01-05",25382.82,26359.09,25041.13,26310.27,657500],["2021-01-06",26115.02,26603.15,25870.95,26603.15,595400],["2021-01-07",26603.15,26847.22,25822.14,26847.22,868300],["2021-01-08",26407.9,28311.61,26261.46,28311.61,1231200],["2021-01-11",28557.8,29050.17,27425.33,29050.17,353500],["2021-01-12",27917.71,29542.55,27917.71,29542.55,268000],["2021-01-13",29542.55,29887.21,28803.99,29887.21,488100],["2021-01-14",29739.5,30034.93,29197.89,29985.69,351500],["2021-01-15",30084.16,32053.67,29690.26,32053.67,489900],["2021-01-18",31955.19,33973.93,31610.53,33432.32,344700],["2021-01-19",32792.23,34318.59,31758.24,34318.59,335600],["2021-01-20",34318.59,35451.06,33333.84,35451.06,378300],["2021-01-21",35451.06,37912.94,35204.87,37912.94,348700],["2021-01-22",37912.94,40177.87,37912.94,39833.2,636900],["2021-01-25",41359.57,41359.57,38159.13,41359.57,414200],["2021-01-26",40473.29,42098.13,39783.97,42098.13,254100],["2021-01-27",40621.01,41851.95,40276.34,41851.95,354300],["2021-01-28",38946.93,39390.07,38946.93,38946.93,828800],["2021-01-29",36238.86,40374.82,36238.86,40374.82,478500],["2021-02-01",37617.51,40374.82,37568.28,37568.28,320200],["2021-02-02",34958.68,38405.31,34958.68,37666.75,1134600],["2021-02-03",38159.13,38946.93,35500.3,38405.31,594800],["2021-02-04",38405.31,38405.31,37420.56,37420.56,153200],["2021-02-05",36435.81,37420.56,35943.44,37371.33,173100],["2021-02-08",37863.7,37863.7,34761.73,36682.0,231700],["2021-02-09",34958.68,38208.36,34761.73,38208.36,381600],["2021-02-17",39242.35,39242.35,36928.19,38306.84,65400],["2021-02-18",37469.8,38405.31,36435.81,38405.31,217300],["2021-02-19",36928.19,38257.6,36928.19,38257.6,129800],["2021-02-22",37075.9,37912.94,37026.66,37420.56,158000],["2021-02-23",36682.0,37666.75,35943.44,37371.33,243800],["2021-02-24",37519.04,37519.04,36682.0,37420.56,138400],["2021-02-25",36583.52,37420.56,36337.34,36928.19,169900],["2021-02-26",36682.0,38799.21,36485.05,38749.98,333800],["2021-03-01",39340.83,39833.2,38405.31,39537.78,554300],["2021-03-02",39734.73,39833.2,38897.69,39734.73,304300],["2021-03-03",39783.97,39783.97,39390.07,39636.25,207300],["2021-03-04",39390.07,39587.02,37666.75,39390.07,226000],["2021-03-05",37962.18,40128.63,37962.18,40128.63,244900],["2021-03-08",40571.77,40670.24,39636.25,40079.39,159800],["2021-03-09",39882.44,39882.44,38848.45,39340.83,158600],["2021-03-10",38405.31,39636.25,38159.13,39636.25,230200],["2021-03-11",38946.93,42393.56,38897.69,42393.56,486200],["2021-03-12",42344.32,42344.32,41162.62,41999.66,180300],["2021-03-15",41014.91,41851.95,41014.91,41802.71,102600],["2021-03-16",41802.71,41802.71,40374.82,41753.47,104100],["2021-03-17",41359.57,41556.52,41064.14,41507.28,93300],["2021-03-18",41605.76,41851.95,40374.82,41507.28,128300],["2021-03-19",40621.01,41507.28,40522.53,41507.28,184400],["2021-03-22",40719.48,41507.28,40374.82,41507.28,201200],["2021-03-23",41359.57,41458.04,40424.06,41458.04,132700],["2021-03-24",40621.01,44313.82,40374.82,44313.82,375500],["2021-03-25",44313.82,46184.85,43230.6,46037.14,490800],["2021-03-26",45790.95,49237.58,45544.76,49237.58,510000],["2021-03-29",49188.34,52684.21,48695.97,52684.21,444200],["2021-03-30",53915.15,56130.84,52585.74,56130.84,521700],["2021-03-31",56130.84,59085.1,53472.01,59085.1,303600],["2021-04-01",57361.78,58592.72,54949.14,57607.97,291600],["2021-04-02",56623.22,56623.22,53619.73,56623.22,443800],["2021-04-05",56623.22,56623.22,54210.58,56081.61,187000],["2021-04-06",54949.14,55638.47,53915.15,55638.47,123700],["2021-04-07",54456.77,56130.84,54456.77,56130.84,229000],["2021-04-08",56130.84,56229.32,55047.62,55539.99,153100],["2021-04-09",55539.99,56623.22,54456.77,56524.74,218400],["2021-04-12",55146.09,56524.74,54752.19,56130.84,176100],["2021-04-13",56130.84,56130.84,54899.9,55638.47,163600],["2021-04-14",54259.82,55146.09,53964.39,55146.09,151800],["2021-04-15",55146.09,58543.49,54752.19,56672.46,265700],["2021-04-16",56672.46,57361.78,55589.23,57115.6,144300],["2021-04-19",57361.78,58149.58,56623.22,58100.35,341200],["2021-04-20",58149.58,58346.54,57115.6,58051.11,224600],["2021-04-22",57755.68,57755.68,56327.79,56869.41,140500],["2021-04-23",56623.22,56623.22,54653.72,55096.85,187100],["2021-04-26",54949.14,56130.84,53668.96,55638.47,193100],["2021-04-27",55638.47,56377.03,53915.15,56377.03,172000],["2021-04-28",55687.71,57017.12,55687.71,56524.74,72100],["2021-04-29",56524.74,56524.74,54161.34,54161.34,469000],["2021-05-04",54161.34,54161.34,51699.46,53668.96,167600],["2021-05-05",53668.96,53668.96,49926.91,49926.91,168600],["2021-05-06",49926.91,52634.98,49926.91,52634.98,559500],["2021-05-07",51699.46,51699.46,50074.62,51453.27,145900],["2021-05-10",51453.27,52142.6,50222.33,51207.09,101000],["2021-05-11",51207.09,51453.27,50123.86,51010.14,180600],["2021-05-12",51010.14,53176.59,50468.52,51699.46,200500],["2021-05-13",51207.09,52438.03,50714.71,51650.22,166600],["2021-05-14",50665.47,51453.27,50222.33,51157.85,111000],["2021-05-17",51157.85,51207.09,49729.96,50714.71,143800],["2021-05-18",50714.71,51207.09,50025.38,50665.47,69700],["2021-05-19",50665.47,50665.47,49089.87,49089.87,118400],["2021-05-20",49262.2,49828.43,49035.71,49545.32,97700],["2021-05-21",49205.58,52376.48,46714.16,52376.48,194800],["2021-05-24",52376.48,52376.48,50677.78,51527.13,49400],["2021-05-25",50960.9,51527.13,49941.68,50394.67,87200],["2021-05-26",49885.06,50394.67,48695.97,50394.67,125800],["2021-05-27",50111.55,50111.55,48129.74,49828.43,101700],["2021-05-28",48412.85,49205.58,47903.24,49205.58,107000],["2021-05-31",48129.74,48695.97,46431.04,48695.97,242900],["2021-06-01",48129.74,48129.74,46544.29,46600.91,111500],["2021-06-02",46997.27,48639.35,46714.16,48639.35,223100],["2021-06-03",48639.35,49545.32,48639.35,49488.69,201800],["2021-06-04",49545.32,49828.43,48639.35,49262.2,195000],["2021-06-07",49262.2,49262.2,47337.01,49148.95,133700],["2021-06-08",49148.95,49148.95,46997.27,48129.74,138700],["2021-06-09",46997.27,48129.74,46431.04,48129.74,179200],["2021-06-10",48129.74,48129.74,46997.27,48129.74,384200],["2021-06-11",48129.74,48129.74,47337.01,47563.5,263000],["2021-06-14",47563.5,48016.49,46997.27,47563.5,102800],["2021-06-15",47563.5,47790.0,46940.65,47733.37,154600],["2021-06-16",47563.5,47563.5,46770.78,47563.5,105700],["2021-06-17",47563.5,49828.43,47110.52,49828.43,587100],["2021-06-18",49828.43,52093.36,49828.43,52093.36,591400],["2021-06-21",52263.23,52886.09,52093.36,52886.09,640300],["2021-06-22",52886.09,53055.96,50960.9,52999.33,462500],["2021-06-23",52659.59,52942.71,51810.25,51810.25,319100],["2021-06-24",51810.25,52149.99,50281.42,51640.38,554000],["2021-06-25",51527.13,52093.36,49828.43,51697.0,301200],["2021-06-28",50960.9,51923.49,50394.67,51753.62,232500],["2021-06-29",50394.67,51527.13,50394.67,51244.01,208100],["2021-06-30",50394.67,51244.01,50111.55,51074.14,388000],["2021-07-01",50394.67,51300.64,50224.8,50564.54,215000],["2021-07-02",50394.67,51244.01,50111.55,51244.01,290300],["2021-07-05",51244.01,51527.13,50394.67,51527.13,487300],["2021-07-06",51527.13,51866.87,50224.8,50224.8,281200],["2021-07-07",50394.67,51527.13,47563.5,51527.13,547600],["2021-07-08",51527.13,51640.38,50338.04,50338.04,236500],["2021-07-09",50394.67,51640.38,48129.74,51640.38,323000],["2021-07-12",51244.01,51244.01,48695.97,49828.43,74400],["2021-07-13",49828.43,50338.04,48129.74,48809.22,120800],["2021-07-14",48979.09,48979.09,47846.62,48695.97,29000],["2021-07-15",48129.74,49545.32,48129.74,49262.2,660600],["2021-07-16",49262.2,49545.32,48299.61,48299.61,574600],["2021-07-19",47846.62,48695.97,46997.27,48129.74,395000],["2021-07-20",47620.13,48979.09,47053.9,48129.74,205800],["2021-07-21",47563.5,48639.35,46997.27,47393.64,211500],["2021-07-22",47393.64,47903.24,46714.16,46714.16,226800],["2021-07-23",46714.16,47223.77,44619.1,44675.72,198800],["2021-07-26",43033.65,44958.84,41901.18,44675.72,360700],["2021-07-27",43033.65,44619.1,43033.65,44449.23,233700],["2021-07-28",43373.39,44449.23,42920.4,44166.11,118100],["2021-07-29",43883.0,43883.0,42467.41,42807.15,116900],["2021-07-30",42920.4,43543.26,42184.3,42977.02,217500],["2021-08-02",42977.02,43826.37,42920.4,43430.01,290800],["2021-08-03",43430.01,43826.37,43033.65,43543.26,296100],["2021-08-04",43486.63,43939.62,43430.01,43599.88,296500],["2021-08-05",43090.27,43826.37,42920.4,43599.88,146600],["2021-08-06",43543.26,43543.26,42467.41,43033.65,202900],["2021-08-09",42693.91,43316.76,42467.41,42863.78,295200],["2021-08-10",43033.65,43316.76,41731.31,42920.4,372900],["2021-08-11",42920.4,45921.43,42863.78,45921.43,1552700],["2021-08-12",46431.04,48412.85,45864.81,47563.5,762500],["2021-08-13",47790.0,48979.09,46431.04,47563.5,434200],["2021-08-16",46544.29,47563.5,45185.33,46431.04,802400],["2021-08-17",46147.92,46431.04,43599.88,44166.11,672000],["2021-08-18",43599.88,44619.1,42410.79,43203.52,636600],["2021-08-19",43316.76,44166.11,42410.79,43316.76,601100],["2021-08-20",43373.39,44109.49,41448.2,43883.0,1013100],["2021-08-23",42467.41,43316.76,41278.33,42467.41,598710],["2021-08-24",42240.92,43316.76,40712.1,41051.83,308500],["2021-08-25",40768.72,41448.2,40202.49,41051.83,508500],["2021-08-26",41165.08,41278.33,40145.86,41108.46,1266700],["2021-08-27",40259.11,41334.95,40145.86,40768.72,1289300],["2021-08-30",40938.59,41165.08,39636.25,40485.6,1311500],["2021-08-31",40485.6,40768.72,39579.63,39919.37,946200],["2021-09-01",39636.25,40202.49,38900.15,40202.49,1054000],["2021-09-06",40145.86,40428.98,38730.28,39636.25,590800],["2021-09-07",39239.89,39579.63,37937.56,39013.4,679400],["2021-09-08",37484.57,38617.04,36805.09,36805.09,834400],["2021-09-09",36805.09,37824.31,35672.63,35672.63,761300],["2021-09-10",35672.63,37937.56,34257.05,37144.83,997200],["2021-09-13",37314.7,38503.79,37144.83,37654.44,941900],["2021-09-14",37427.95,38503.79,36805.09,37371.33,654100],["2021-09-15",36805.09,38220.67,36238.86,37484.57,1188200],["2021-09-16",37258.08,37484.57,36238.86,36805.09,826300],["2021-09-17",36805.09,37371.33,35955.74,37371.33,916200],["2021-09-20",37031.59,37031.59,36068.99,36125.61,717700],["2021-09-21",36125.61,36238.86,35163.02,35672.63,354800],["2021-09-22",35219.64,36805.09,35049.77,36748.47,862800],["2021-09-23",36805.09,37088.21,36125.61,36805.09,593400],["2021-09-24",36465.35,37371.33,35955.74,37371.33,691700],["2021-09-27",37314.7,37484.57,36182.24,37088.21,684855],["2021-09-28",36805.09,36861.72,35955.74,36805.09,507800],["2021-09-29",36578.6,36918.34,35955.74,36691.85,423500],["2021-09-30",36691.85,37314.7,35955.74,36691.85,544200],["2021-10-01",36521.98,36691.85,35899.12,36578.6,479203],["2021-10-04",36578.6,36578.6,35672.63,36408.73,378600],["2021-10-05",36352.11,36521.98,35842.5,36408.73,445400],["2021-10-06",36238.86,36408.73,35899.12,36238.86,529600],["2021-10-07",36068.99,36408.73,35842.5,36238.86,392110],["2021-10-08",35955.74,36238.86,35842.5,36125.61,370600],["2021-10-11",35842.5,36238.86,35672.63,36068.99,285400],["2021-10-12",35899.12,36068.99,35389.51,35785.87,315400],["2021-10-13",35785.87,35785.87,35332.89,35672.63,322200],["2021-10-14",35276.27,37767.69,35219.64,37767.69,1226000],["2021-10-15",37767.69,40372.36,37654.44,40372.36,1772800],["2021-10-18",40768.72,41901.18,39692.88,40825.34,1271500],["2021-10-19",40202.49,40995.21,39692.88,40485.6,866400],["2021-10-20",39806.12,40485.6,39636.25,40202.49,967700],["2021-10-21",40202.49,42863.78,39919.37,42807.15,1566100],["2021-10-22",42467.41,42920.4,41334.95,42467.41,1389200],["2021-10-25",41901.18,43203.52,41618.07,42750.53,1173300],["2021-10-26",42467.41,43033.65,41618.07,42467.41,1126500],["2021-10-27",41901.18,43203.52,41901.18,43203.52,1599800],["2021-10-28",43599.88,43599.88,42410.79,43146.89,1448600],["2021-10-29",43033.65,44166.11,42750.53,43939.62,2052500],["2021-11-01",43939.62,45185.33,43430.01,44166.11,1449100],["2021-11-02",43883.0,44675.72,42750.53,44052.87,1324400],["2021-11-03",43996.24,44052.87,41618.07,43599.88,1211000],["2021-11-04",42014.43,43430.01,41618.07,42467.41,1357500],["2021-11-05",41957.81,45411.82,41844.56,45411.82,2010400],["2021-11-08",45298.58,45298.58,44052.87,44732.34,929700],["2021-11-09",44052.87,44732.34,43939.62,44335.98,664100],["2021-11-10",43656.5,44675.72,43656.5,44166.11,607200],["2021-11-11",44902.21,44902.21,43033.65,44109.49,1374800],["2021-11-12",43203.52,44449.23,43033.65,44166.11,1350100],["2021-11-15",44449.23,44449.23,43033.65,43713.13,741500],["2021-11-16",43146.89,43713.13,42410.79,43146.89,709400],["2021-11-17",43033.65,45808.18,42580.66,45525.07,2153500],["2021-11-18",45468.45,45694.94,44166.11,45241.95,908200],["2021-11-19",44392.6,46940.65,43883.0,46261.17,1674400],["2021-11-22",46431.04,46714.16,44732.34,46487.66,1458700],["2021-11-23",46431.04,46657.53,44732.34,46487.66,1166900],["2021-11-24",46431.04,46431.04,45298.58,45978.05,473700],["2021-11-25",45072.08,46600.91,45015.46,45864.81,877500],["2021-11-26",45298.58,46261.17,44619.1,45015.46,777600],["2021-11-29",42750.53,44392.6,42127.68,42467.41,934800],["2021-11-30",42184.3,43769.75,41165.08,43033.65,1335700],["2021-12-01",42637.28,43316.76,41844.56,42467.41,444400],["2021-12-02",42467.41,42977.02,41334.95,41334.95,697100],["2021-12-03",41391.57,42354.17,40825.34,42354.17,885400],["2021-12-06",41901.18,42184.3,39409.76,39409.76,395300],["2021-12-07",39636.25,41901.18,37654.44,41278.33,989600],["2021-12-08",40768.72,42410.79,40485.6,41278.33,644900],["2021-12-09",41278.33,41448.2,40145.86,41108.46,396400],["2021-12-10",41108.46,41221.7,39692.88,40202.49,501900],["2021-12-13",40542.23,41334.95,39636.25,40202.49,486400],["2021-12-14",40598.85,40881.96,39692.88,40712.1,870600],["2021-12-15",40598.85,40881.96,39692.88,40655.47,421500],["2021-12-16",40202.49,43486.63,40202.49,41901.18,1286600],["2021-12-17",41618.07,42410.79,40315.73,41618.07,689900],["2021-12-20",40938.59,41901.18,40259.11,40768.72,287900],["2021-12-21",40032.62,40712.1,39296.51,39636.25,715000],["2021-12-22",39636.25,40145.86,37937.56,38786.91,1164800],["2021-12-23",38164.05,39523.01,36805.09,38730.28,707400],["2021-12-24",38220.67,38956.78,37427.95,38503.79,280000],["2021-12-27",38447.17,38503.79,37314.7,38503.79,735000],["2021-12-28",38333.92,38503.79,37371.33,37880.93,659500],["2021-12-29",37484.57,38277.3,37088.21,37654.44,676300],["2021-12-30",37597.82,37711.06,36805.09,37371.33,461700],["2021-12-31",36805.09,37541.19,36635.22,36918.34,385500],["2022-01-04",36974.96,37371.33,36691.85,37371.33,685600],["2022-01-05",37427.95,37427.95,36748.47,37314.7,797400],["2022-01-06",37258.08,37258.08,36635.22,37088.21,612800],["2022-01-07",36974.96,37144.83,36238.86,36805.09,673200],["2022-01-10",36805.09,36805.09,35559.38,36805.09,1015700],["2022-01-11",36408.73,36805.09,35616.01,36805.09,1201200],["2022-01-12",36408.73,36691.85,35106.4,36521.98,807100],["2022-01-13",35955.74,36691.85,35616.01,36238.86,1022400],["2022-01-14",36125.61,36408.73,35332.89,36182.24,478100],["2022-01-17",35389.51,36012.37,34540.16,35616.01,636000],["2022-01-18",35106.4,35672.63,33124.58,35672.63,687600],["2022-01-19",34823.28,37371.33,34653.41,36805.09,600000],["2022-01-20",36521.98,36805.09,35672.63,36691.85,707700],["2022-01-21",36238.86,36748.47,35616.01,35672.63,300000],["2022-01-24",35616.01,36125.61,35106.4,35389.51,168900],["2022-01-25",35106.4,36352.11,34710.03,34710.03,305900],["2022-01-26",35049.77,35955.74,32331.86,35672.63,630000],["2022-01-27",35106.4,35672.63,34540.16,35049.77,265300],["2022-01-28",34653.41,37371.33,34653.41,37371.33,607000],["2022-02-07",37824.31,38503.79,36974.96,38390.54,598600],["2022-02-08",38447.17,38956.78,37937.56,38503.79,525400],["2022-02-09",38107.43,38956.78,37824.31,38447.17,625100],["2022-02-10",37937.56,39353.14,37654.44,39070.02,1160300],["2022-02-11",39013.4,40202.49,38447.17,39239.89,1504000],["2022-02-14",38447.17,39353.14,38220.67,39183.27,494400],["2022-02-15",38843.53,39239.89,38390.54,39070.02,754700],["2022-02-16",38617.04,38673.66,37824.31,38277.3,772800],["2022-02-17",37767.69,38447.17,37258.08,38107.43,628500],["2022-02-18",37937.56,38900.15,37880.93,38333.92,886900],["2022-02-21",38447.17,38617.04,38220.67,38447.17,695000],["2022-02-22",38333.92,38333.92,37597.82,37937.56,424400],["2022-02-23",37937.56,38220.67,37314.7,38050.8,1133500],["2022-02-24",37824.31,38673.66,37088.21,37937.56,754200],["2022-02-25",37654.44,38560.41,37654.44,37937.56,1438900],["2022-02-28",37654.44,38503.79,37597.82,38333.92,891000],["2022-03-01",38164.05,39862.75,37937.56,39862.75,1771000],["2022-03-02",39749.5,41221.7,39239.89,40372.36,1042800],["2022-03-03",40202.49,41957.81,40089.24,41334.95,1867500],["2022-03-04",41051.83,41618.07,40485.6,41334.95,969400],["2022-03-07",40542.23,41731.31,40202.49,41334.95,1195200],["2022-03-08",40315.73,40995.21,39579.63,40428.98,1098200],["2022-03-09",39919.37,40089.24,38390.54,39070.02,1160400],["2022-03-10",39070.02,40315.73,38786.91,39919.37,1225100],["2022-03-11",39636.25,42240.92,39579.63,41787.94,2236000],["2022-03-14",41618.07,41618.07,40542.23,40768.72,752500],["2022-03-15",40315.73,41051.83,39749.5,40428.98,958400],["2022-03-16",40428.98,41221.7,40372.36,40768.72,792900],["2022-03-17",40768.72,41165.08,40145.86,40712.1,893800],["2022-03-18",40202.49,40938.59,40032.62,40202.49,813400],["2022-03-21",40202.49,40428.98,39749.5,39862.75,628700],["2022-03-22",39806.12,40542.23,39806.12,40315.73,943200],["2022-03-23",40202.49,41221.7,40032.62,40315.73,1022500],["2022-03-24",40202.49,40825.34,40089.24,40598.85,859500],["2022-03-25",40825.34,42127.68,40315.73,42127.68,1271900],["2022-03-28",42014.43,42580.66,41391.57,42580.66,1058800],["2022-03-29",42580.66,43713.13,42580.66,43599.88,1369200],["2022-03-30",43203.52,43656.5,42467.41,43316.76,1283000],["2022-03-31",43146.89,43486.63,42014.43,42750.53,1017200],["2022-04-01",42467.41,43203.52,42184.3,43146.89,1514300],["2022-04-04",43203.52,43769.75,42693.91,43033.65,885600],["2022-04-05",43033.65,43033.65,42127.68,43033.65,1008500],["2022-04-06",42467.41,43373.39,42410.79,43033.65,1079300],["2022-04-07",43033.65,43316.76,41901.18,42637.28,1491900],["2022-04-08",42410.79,42637.28,40768.72,41165.08,715600],["2022-04-12",41221.7,41561.44,40089.24,40768.72,1017000],["2022-04-13",40202.49,42467.41,39749.5,42467.41,1201000],["2022-04-14",41901.18,42580.66,41561.44,42467.41,943200],["2022-04-15",42410.79,44392.6,42240.92,44166.11,2846800],["2022-04-18",44166.11,45185.33,43146.89,44619.1,1718300],["2022-04-19",44619.1,45015.46,43996.24,44732.34,1718300],["2022-04-20",44166.11,44562.47,41618.07,42467.41,1663100],["2022-04-21",41334.95,41901.18,39523.01,41901.18,1577100],["2022-04-22",41787.94,41787.94,39013.4,40768.72,2061300],["2022-04-25",40372.36,41278.33,37937.56,37937.56,776700],["2022-04-26",35332.89,39636.25,35332.89,39636.25,1324700],["2022-04-27",38503.79,40202.49,37654.44,39636.25,475500],["2022-04-28",38786.91,40032.62,38786.91,39466.38,300200],["2022-04-29",39013.4,40202.49,38730.28,40202.49,691500],["2022-05-04",39636.25,40372.36,39126.64,40145.86,403400],["2022-05-05",39692.88,40372.36,38956.78,39636.25,435600],["2022-05-06",39070.02,39070.02,37654.44,38503.79,605000],["2022-05-09",36295.48,37314.7,35842.5,35842.5,520400],["2022-05-10",33351.08,37031.59,33351.08,37031.59,1151100],["2022-05-11",36521.98,37371.33,36238.86,37144.83,467800],["2022-05-12",36068.99,36578.6,34596.79,34596.79,289900],["2022-05-13",34426.92,34426.92,32218.61,32218.61,518800],["2022-05-16",32388.48,33011.34,30859.65,32275.24,801600],["2022-05-17",31709.0,34426.92,30123.55,34426.92,544900],["2022-05-18",34540.16,34540.16,33351.08,33407.7,522300],["2022-05-19",32558.35,33407.7,32275.24,33407.7,214000],["2022-05-20",32784.84,33634.19,32671.6,33407.7,353000],["2022-05-23",33351.08,33351.08,31709.0,33351.08,489900],["2022-05-24",32048.74,33407.7,31878.87,33407.7,390000],["2022-05-25",33464.32,34030.56,32954.71,33973.93,785800],["2022-05-26",34426.92,34483.54,33917.31,34370.29,451100],["2022-05-27",33917.31,34766.66,33917.31,34370.29,581500],["2022-05-30",34426.92,34426.92,33577.57,33973.93,574900],["2022-05-31",33917.31,34540.16,33294.45,34087.18,899700],["2022-06-01",33973.93,34143.8,33237.83,33860.69,542000],["2022-06-02",33860.69,35955.74,33860.69,35106.4,1491800],["2022-06-03",35332.89,35332.89,33917.31,34710.03,797100],["2022-06-06",34596.79,34653.41,33407.7,33407.7,799000],["2022-06-07",33860.69,35488.6,31646.72,35488.6,868400],["2022-06-08",35488.6,36465.35,34837.44,35618.84,867200],["2022-06-09",35293.25,35749.07,34837.44,35293.25,240100],["2022-06-10",34837.44,34837.44,33730.45,34446.74,395200],["2022-06-13",32428.12,33535.1,32037.42,33535.1,891900],["2022-06-14",32069.98,33209.52,31972.3,32883.93,702700],["2022-06-15",32883.93,33144.4,31288.58,32883.93,509400],["2022-06-16",32883.93,33014.17,31874.63,32753.7,817800],["2022-06-17",31581.6,32753.7,30604.85,32558.35,617600],["2022-06-20",31646.72,32818.82,31125.78,31776.95,328200],["2022-06-21",31256.02,31711.83,29562.98,29562.98,412600],["2022-06-22",29530.42,29562.98,27511.81,27511.81,548300],["2022-06-23",27349.02,29432.75,25590.86,29432.75,1196700],["2022-06-24",29302.52,30930.43,28651.35,30279.27,532000],["2022-06-27",30279.27,30865.32,30279.27,30604.85,302600],["2022-06-28",29693.22,30930.43,28976.93,30930.43,678200],["2022-06-29",29953.68,30539.73,29888.57,30539.73,366500],["2022-06-30",30279.27,30735.08,29856.01,30279.27,418400],["2022-07-01",29953.68,30279.27,28716.47,30279.27,320800],["2022-07-04",30181.59,30474.62,29758.33,29823.45,121200],["2022-07-05",29856.01,29888.57,28814.14,29269.96,373000],["2022-07-06",28651.35,29562.98,28130.42,28651.35,267200],["2022-07-07",26665.29,28716.47,26665.29,28716.47,712300],["2022-07-08",28976.93,29172.28,27967.62,28846.7,561400],["2022-07-11",28000.18,28651.35,27772.27,28651.35,419700],["2022-07-12",28651.35,28716.47,27935.07,28358.32,597700],["2022-07-13",28325.77,28618.79,27804.83,28618.79,362900],["2022-07-14",28488.56,28976.93,27869.95,28976.93,488700],["2022-07-15",28488.56,28618.79,28195.53,28195.53,357600],["2022-07-18",28456.0,28456.0,27935.07,28325.77,342800],["2022-07-19",28358.32,28358.32,27739.72,28195.53,240700],["2022-07-20",28325.77,28586.23,28162.97,28390.88,1141300],["2022-07-21",28521.12,29790.89,28456.0,29562.98,1178200],["2022-07-22",29953.68,30018.8,29172.28,29237.4,517000],["2022-07-25",28976.93,29042.05,28130.42,28130.42,486300],["2022-07-26",28358.32,28390.88,27251.34,28390.88,838200],["2022-07-27",28293.21,28293.21,27707.16,28195.53,432900],["2022-07-28",28390.88,28879.26,28000.18,28488.56,1393400],["2022-07-29",28553.67,28651.35,28195.53,28488.56,1358300],["2022-08-01",28586.23,28846.7,28260.65,28846.7,625200],["2022-08-02",28716.47,29269.96,28716.47,29172.28,629900],["2022-08-03",29107.17,29367.63,28781.58,29302.52,604700],["2022-08-04",29823.45,29823.45,28944.37,29367.63,979200],["2022-08-05",28846.7,29497.87,28846.7,29302.52,793300],["2022-08-08",29335.07,29432.75,28911.82,29139.72,714500],["2022-08-09",29237.4,29953.68,29107.17,29758.33,1019000],["2022-08-10",29758.33,30311.83,29725.77,30149.03,808500],["2022-08-11",30344.38,30474.62,29302.52,29921.12,802100],["2022-08-12",29497.87,29888.57,29269.96,29562.98,507600],["2022-08-15",29628.1,29660.66,29172.28,29432.75,515000],["2022-08-16",29367.63,30930.43,29074.61,30930.43,1758800],["2022-08-17",30930.43,31386.25,30539.73,30995.55,1072800],["2022-08-18",30604.85,30832.76,30344.38,30735.08,694300],["2022-08-19",30474.62,31483.93,30279.27,31060.67,1631900],["2022-08-22",31060.67,31256.02,30604.85,31125.78,1087600],["2022-08-23",30865.32,31776.95,30865.32,31646.72,1746300],["2022-08-24",31646.72,31711.83,31190.9,31581.6,1254200],["2022-08-25",31386.25,31581.6,30930.43,30930.43,1078900],["2022-08-26",30930.43,31158.34,30279.27,30669.97,1122200],["2022-08-29",30442.06,30442.06,28976.93,29953.68,695200],["2022-08-30",29628.1,30149.03,29302.52,29302.52,579800],["2022-08-31",29302.52,29302.52,28651.35,29139.72,909300],["2022-09-05",29139.72,29269.96,28618.79,28749.02,648500],["2022-09-06",28879.26,28976.93,28716.47,28879.26,805900],["2022-09-07",28814.14,28976.93,27414.13,27674.6,1006100],["2022-09-08",27479.25,28293.21,27218.78,27707.16,412600],["2022-09-09",27414.13,28651.35,26828.08,28651.35,944900],["2022-09-12",28325.77,28456.0,27739.72,27739.72,449800],["2022-09-13",27739.72,27739.72,27349.02,27674.6,426300],["2022-09-14",26697.85,28130.42,26697.85,27674.6,443200],["2022-09-15",27674.6,28293.21,27544.37,27869.95,821300],["2022-09-16",27772.27,27902.51,27349.02,27869.95,492600],["2022-09-19",27055.99,27869.95,26828.08,26958.31,357400],["2022-09-20",26958.31,27739.72,26697.85,27609.48,640300],["2022-09-21",27576.92,27739.72,27349.02,27349.02,488000],["2022-09-22",27088.55,28000.18,27088.55,28000.18,809100],["2022-09-23",28000.18,28260.65,27739.72,28130.42,574900],["2022-09-26",27804.83,28000.18,26893.2,28000.18,737000],["2022-09-27",27739.72,28260.65,27544.37,28130.42,623000],["2022-09-28",28065.3,28195.53,27349.02,28000.18,506100],["2022-09-29",28000.18,28130.42,27349.02,27349.02,581800],["2022-09-30",27316.46,28130.42,25460.63,28130.42,947600],["2022-10-03",27674.6,27967.62,26176.91,27967.62,811100],["2022-10-04",27674.6,27935.07,26242.03,26697.85,595600],["2022-10-05",26697.85,27869.95,26697.85,27869.95,909400],["2022-10-06",27772.27,27772.27,26697.85,27609.48,305000],["2022-10-07",26828.08,27609.48,26176.91,27609.48,440100],["2022-10-10",26697.85,28000.18,26502.5,27967.62,410100],["2022-10-11",27869.95,27869.95,26828.08,27349.02,329000],["2022-10-12",27218.78,28325.77,26502.5,28325.77,860700],["2022-10-13",28325.77,28651.35,27804.83,28651.35,1058000],["2022-10-14",28976.93,28976.93,28553.67,28911.82,1009400],["2022-10-17",28749.02,28814.14,28130.42,28586.23,670400],["2022-10-18",28651.35,28976.93,28325.77,28651.35,1130400],["2022-10-19",28325.77,28716.47,28228.09,28586.23,284000],["2022-10-20",28586.23,28749.02,28260.65,28651.35,683815],["2022-10-21",28521.12,28586.23,26795.52,28000.18,532200],["2022-10-24",27349.02,27739.72,26046.68,27609.48,503400],["2022-10-25",26958.31,28586.23,26893.2,27674.6,393800],["2022-10-26",27674.6,27869.95,27023.43,27023.43,138900],["2022-10-27",27023.43,28749.02,27023.43,28749.02,403000],["2022-10-28",28651.35,28846.7,28293.21,28358.32,335400],["2022-10-31",28586.23,28618.79,27902.51,28586.23,211000],["2022-11-01",28358.32,28618.79,28130.42,28521.12,632000],["2022-11-02",28423.44,28586.23,28130.42,28488.56,282900],["2022-11-03",27349.02,28781.58,27349.02,28651.35,1044900],["2022-11-04",28065.3,28586.23,26665.29,26665.29,761800],["2022-11-07",27283.9,27349.02,25395.51,26697.85,632000],["2022-11-08",24874.58,27186.22,24874.58,27023.43,273200],["2022-11-09",27023.43,27544.37,26242.03,27479.25,547500],["2022-11-10",27479.25,27479.25,26502.5,27349.02,410600],["2022-11-11",27381.57,27739.72,26372.26,27739.72,523700],["2022-11-14",27642.04,29660.66,26404.82,29660.66,356400],["2022-11-15",28000.18,29660.66,27674.6,29269.96,566700],["2022-11-16",28000.18,29335.07,27707.16,29269.96,361200],["2022-11-17",29595.54,29595.54,28000.18,29302.52,427500],["2022-11-18",29302.52,29432.75,28814.14,29237.4,496300],["2022-11-21",29237.4,29269.96,28846.7,29237.4,408900],["2022-11-22",29302.52,29693.22,28944.37,29237.4,652900],["2022-11-23",28651.35,29562.98,28651.35,29204.84,474100],["2022-11-24",29139.72,29269.96,28846.7,29204.84,249700],["2022-11-25",28716.47,29497.87,28716.47,29497.87,442300],["2022-11-28",29497.87,30930.43,29302.52,30279.27,400100],["2022-11-29",29953.68,30669.97,29628.1,30279.27,611200],["2022-11-30",30409.5,30409.5,29823.45,30279.27,717000],["2022-12-01",30279.27,30930.43,29953.68,30279.27,492100],["2022-12-02",30181.59,30344.38,29725.77,30246.71,457800],["2022-12-05",30246.71,30604.85,29725.77,30246.71,338000],["2022-12-06",30246.71,30279.27,29823.45,30214.15,442900],["2022-12-07",30149.03,30279.27,29758.33,30181.59,316200],["2022-12-08",29953.68,32265.33,29953.68,32265.33,1699100],["2022-12-09",32363.0,34511.85,32363.0,34511.85,1326200],["2022-12-12",35293.25,36335.12,33535.1,34511.85,1372700],["2022-12-13",34511.85,35814.19,34121.15,35814.19,823400],["2022-12-14",36725.82,36725.82,34837.44,35618.84,671400],["2022-12-15",35618.84,35683.95,34707.2,35423.49,631200],["2022-12-16",34642.09,35944.42,34511.85,35163.02,848800],["2022-12-19",34576.97,35163.02,34056.04,34837.44,618500],["2022-12-20",34772.32,34967.67,33014.17,34837.44,672800],["2022-12-21",35423.49,35423.49,34251.39,35163.02,601900],["2022-12-22",37051.4,37051.4,34381.62,34511.85,442000],["2022-12-23",34511.85,34511.85,33144.4,33795.57,718000],["2022-12-26",33860.69,33860.69,31451.37,31451.37,402700],["2022-12-27",29302.52,33600.22,29302.52,33600.22,624700],["2022-12-28",33144.4,33665.34,32753.7,33079.29,495100],["2022-12-29",32883.93,33144.4,31972.3,32883.93,205400],["2022-12-30",32037.42,34511.85,32037.42,34511.85,325200],["2023-01-03",33795.57,35814.19,33795.57,35814.19,602800],["2023-01-04",35814.19,36335.12,35163.02,35618.84,353200],["2023-01-05",35749.07,35749.07,35097.9,35293.25,367500],["2023-01-06",35293.25,35683.95,33925.8,34511.85,835100],["2023-01-09",34576.97,35293.25,34576.97,35097.9,276000],["2023-01-10",34642.09,35358.37,34642.09,35293.25,471800],["2023-01-11",35358.37,35618.84,35228.14,35423.49,462200],["2023-01-12",35814.19,35814.19,35293.25,35488.6,353700],["2023-01-13",35553.72,35618.84,33860.69,35293.25,592500],["2023-01-16",34642.09,35423.49,34186.27,35163.02,254200],["2023-01-17",35032.79,35553.72,34967.67,35163.02,248800],["2023-01-18",34576.97,37572.34,34576.97,37572.34,1024400],["2023-01-19",37572.34,38744.44,37572.34,38418.85,503700],["2023-01-27",37311.87,38614.2,35749.07,35749.07,484500],["2023-01-30",34511.85,34967.67,33274.64,34707.2,1326500],["2023-01-31",32297.88,34576.97,32297.88,32558.35,1653800],["2023-02-01",32558.35,32949.05,30604.85,31386.25,697100],["2023-02-02",30865.32,31776.95,29432.75,30897.88,1135000],["2023-02-03",30604.85,31776.95,30344.38,31190.9,1079500],["2023-02-06",31190.9,31581.6,30474.62,31321.13,687300],["2023-02-07",31060.67,31483.93,30832.76,31256.02,602800],["2023-02-08",31256.02,32395.56,31256.02,32232.77,922800],["2023-02-09",32200.21,32949.05,31907.18,32297.88,915600],["2023-02-10",32297.88,32493.23,31321.13,32232.77,1181700],["2023-02-13",31907.18,31907.18,30800.2,31223.46,1396400],["2023-02-14",31223.46,32558.35,30930.43,32558.35,654000],["2023-02-15",32818.82,34511.85,32623.47,34511.85,814700],["2023-02-16",34511.85,34772.32,34121.15,34446.74,538600],["2023-02-17",34511.85,34967.67,33925.8,34056.04,830600],["2023-02-20",33535.1,34446.74,33535.1,33730.45,498400],["2023-02-21",33795.57,34186.27,33469.99,34056.04,632000],["2023-02-22",33860.69,34251.39,33274.64,33274.64,762500],["2023-02-23",33274.64,34186.27,32232.77,34186.27,407200],["2023-02-24",34121.15,34121.15,32949.05,33339.75,295500],["2023-02-27",32818.82,32949.05,31646.72,32883.93,250700],["2023-02-28",32883.93,33209.52,32558.35,32883.93,228900],["2023-03-01",32883.93,33795.57,32753.7,33469.99,624600],["2023-03-02",33730.45,33730.45,33209.52,33404.87,217300],["2023-03-03",33404.87,33665.34,32949.05,33274.64,277100],["2023-03-06",33274.64,33469.99,32753.7,33209.52,366800],["2023-03-07",33144.4,33339.75,32623.47,32883.93,305800],["2023-03-08",32883.93,33079.29,32428.12,33014.17,347200],["2023-03-09",33014.17,33014.17,32297.88,32818.82,418200],["2023-03-10",32265.33,33079.29,32265.33,32818.82,374600],["2023-03-13",32363.0,32688.58,32265.33,32525.79,192000],["2023-03-14",32330.44,32493.23,31646.72,31744.39,254300],["2023-03-15",31907.18,32818.82,31646.72,32493.23,583300],["2023-03-16",32037.42,32493.23,31776.95,31972.3,221500],["2023-03-17",31842.07,32167.65,31646.72,32037.42,881500],["2023-03-20",32037.42,32102.53,31386.25,31972.3,209600],["2023-03-21",32232.77,32232.77,31581.6,32004.86,228600],["2023-03-22",32167.65,32167.65,31809.51,32004.86,213900],["2023-03-23",32004.86,32297.88,31776.95,32232.77,404200],["2023-03-24",32558.35,32558.35,32265.33,32558.35,471900],["2023-03-27",32623.47,32623.47,32200.21,32493.23,343500],["2023-03-28",32493.23,32525.79,32167.65,32363.0,284100],["2023-03-29",32493.23,32558.35,32265.33,32558.35,1717210],["2023-03-30",34011.26,34011.26,32756.48,33152.72,771200],["2023-03-31",33615.01,33615.01,32558.35,33086.68,426300],["2023-04-03",33218.76,33350.85,32888.56,33284.81,509800],["2023-04-04",33416.89,33416.89,32954.6,33284.81,352800],["2023-04-05",33152.72,33152.72,32888.56,33086.68,357500],["2023-04-06",33086.68,33879.18,32888.56,33218.76,909500],["2023-04-07",33218.76,33615.01,33086.68,33416.89,557300],["2023-04-10",33879.18,33879.18,32855.54,33350.85,519800],["2023-04-11",33020.64,33416.89,32789.5,33218.76,248900],["2023-04-12",33284.81,33615.01,32789.5,33416.89,891200],["2023-04-13",33548.97,33615.01,33086.68,33416.89,421600],["2023-04-14",33548.97,33747.09,32822.52,33350.85,765700],["2023-04-17",33416.89,33416.89,32921.58,33218.76,369900],["2023-04-18",33284.81,33482.93,32987.62,33284.81,723400],["2023-04-19",33284.81,33284.81,32987.62,33020.64,263100],["2023-04-20",33086.68,33615.01,33086.68,33350.85,697300],["2023-04-21",33350.85,34011.26,33152.72,33945.22,964000],["2023-04-24",33945.22,35001.88,33879.18,34341.47,1012800],["2023-04-25",34407.51,35001.88,33152.72,34473.55,1024600],["2023-04-26",34341.47,35067.92,33681.05,35067.92,653400],["2023-04-27",34605.63,35133.96,34473.55,34935.84,478500],["2023-04-28",34803.75,35001.88,34473.55,34803.75,468200],["2023-05-04",34803.75,34803.75,34011.26,34341.47,392000],["2023-05-05",34143.34,34539.59,33747.09,34143.34,366200],["2023-05-08",34341.47,34473.55,33747.09,34011.26,296700],["2023-05-09",34011.26,34209.38,33350.85,33416.89,386400],["2023-05-10",33615.01,33681.05,33086.68,33548.97,508600],["2023-05-11",33615.01,33813.14,33284.81,33615.01,344600],["2023-05-12",33615.01,33615.01,33152.72,33615.01,338500],["2023-05-15",33615.01,33615.01,33218.76,33416.89,367400],["2023-05-16",33350.85,33482.93,32954.6,33416.89,367600],["2023-05-17",33020.64,33548.97,32987.62,33218.76,493000],["2023-05-18",33086.68,33350.85,32987.62,33218.76,392500],["2023-05-19",33218.76,33284.81,32822.52,33218.76,415100],["2023-05-22",33284.81,33284.81,32921.58,33218.76,810300],["2023-05-23",33086.68,33284.81,32954.6,33152.72,401600],["2023-05-24",33152.72,33218.76,32756.48,32756.48,468300],["2023-05-25",32756.48,33020.64,32591.37,33020.64,346500],["2023-05-26",33020.64,33152.72,32921.58,33020.64,538800],["2023-05-29",33020.64,33152.72,32789.5,33020.64,392200],["2023-05-30",33020.64,33086.68,32888.56,33086.68,278100],["2023-05-31",33086.68,33350.85,32954.6,33284.81,772400],["2023-06-01",33350.85,33482.93,33152.72,33416.89,589900],["2023-06-02",33482.93,33615.01,33152.72,33416.89,461400],["2023-06-05",33482.93,34209.38,33482.93,34011.26,781200],["2023-06-06",34011.26,34539.59,34011.26,34341.47,762100],["2023-06-07",34341.47,34671.67,34011.26,34275.42,450400],["2023-06-08",34011.26,34407.51,33416.89,33945.22,639500],["2023-06-09",33879.18,33945.22,33482.93,33879.18,381800],["2023-06-12",33681.05,34077.3,33482.93,33945.22,404800],["2023-06-13",34077.3,35266.04,34011.26,35266.04,1100000],["2023-06-14",35266.04,36454.79,35001.88,36454.79,1019900],["2023-06-15",36322.7,36652.91,35398.13,35860.42,841000],["2023-06-16",35926.46,36388.75,35662.29,35662.29,705300],["2023-06-19",35992.5,36190.62,35067.92,35662.29,515300],["2023-06-20",35926.46,35926.46,35133.96,35794.37,269700],["2023-06-21",35992.5,36851.03,35794.37,36851.03,1013000],["2023-06-22",36851.03,37313.32,36322.7,36851.03,763500],["2023-06-23",36851.03,37247.28,36388.75,36586.87,666100],["2023-06-26",36586.87,36983.12,35728.33,36917.08,886500],["2023-06-27",36851.03,37049.16,36190.62,36917.08,519300],["2023-06-28",36454.79,37643.53,36454.79,37643.53,1342800],["2023-06-29",37643.53,37709.57,36322.7,37577.49,1146100],["2023-06-30",37445.41,37577.49,37049.16,37181.24,320500],["2023-07-03",37181.24,37379.36,36520.83,37313.32,1189600],["2023-07-04",37313.32,37511.45,36983.12,37313.32,360600],["2023-07-05",36983.12,37379.36,36388.75,36520.83,1729528],["2023-07-06",36454.79,36454.79,34539.59,34935.84,2920712],["2023-07-07",34605.63,35860.42,34605.63,35860.42,480800],["2023-07-10",35794.37,36454.79,34803.75,35794.37,542800],["2023-07-11",35266.04,35992.5,35266.04,35662.29,591200],["2023-07-12",35662.29,35728.33,34803.75,35200.0,450800],["2023-07-13",35332.09,35794.37,35067.92,35530.21,911100],["2023-07-14",35530.21,35794.37,35266.04,35596.25,781300],["2023-07-17",35596.25,36520.83,35596.25,36454.79,997100],["2023-07-18",36586.87,36586.87,35530.21,36058.54,652100],["2023-07-19",36256.66,36256.66,34869.8,35464.17,571600],["2023-07-20",35067.92,35266.04,34473.55,35200.0,751600],["2023-07-21",35398.13,35464.17,34473.55,35001.88,463400],["2023-07-24",35001.88,35200.0,34209.38,34803.75,816800],["2023-07-25",34671.67,34803.75,34011.26,34605.63,958400],["2023-07-26",34539.59,34539.59,33945.22,34407.51,620700],["2023-07-27",34011.26,34209.38,33615.01,33945.22,488400],["2023-07-28",33615.01,34209.38,33482.93,34209.38,838800],["2023-07-31",34209.38,34275.42,33681.05,34143.34,468500],["2023-08-01",34077.3,34143.34,33747.09,34143.34,992900],["2023-08-02",33879.18,33945.22,33615.01,33879.18,551600],["2023-08-03",33879.18,34011.26,33548.97,33879.18,549600],["2023-08-04",33747.09,33879.18,33548.97,33813.14,745460],["2023-08-07",33548.97,33747.09,33086.68,33416.89,744500],["2023-08-08",33482.93,33747.09,33284.81,33681.05,582700],["2023-08-09",33813.14,34143.34,33681.05,34077.3,1577900],["2023-08-10",34011.26,34407.51,33482.93,33945.22,1298000],["2023-08-11",33813.14,33945.22,33218.76,33813.14,845700],["2023-08-14",33945.22,33945.22,33284.81,33615.01,787900],["2023-08-15",33615.01,33681.05,32954.6,32954.6,639400],["2023-08-16",32558.35,33020.64,32459.29,32756.48,838100],["2023-08-17",32756.48,32822.52,31897.94,32558.35,1067300],["2023-08-18",32228.15,32426.27,30279.93,31039.4,633300],["2023-08-21",30775.24,31699.81,30114.82,31699.81,737800],["2023-08-22",31699.81,32162.1,31105.44,31963.98,503500],["2023-08-23",32096.06,32096.06,31303.57,31633.77,367200],["2023-08-24",31402.63,31699.81,31303.57,31699.81,363000],["2023-08-25",31666.79,31666.79,31105.44,31303.57,435400],["2023-08-28",31501.69,31567.73,31105.44,31336.59,577600],["2023-08-29",31369.61,31435.65,31039.4,31237.53,662600],["2023-08-30",31039.4,31567.73,31039.4,31468.67,766600],["2023-08-31",31633.77,32789.5,31501.69,32756.48,1127700],["2023-09-05",33020.64,33020.64,32492.31,32822.52,696400],["2023-09-06",32822.52,32888.56,32459.29,32822.52,635500],["2023-09-07",32822.52,32987.62,32492.31,32492.31,797900],["2023-09-08",32426.27,32624.39,32030.02,32525.33,782700],["2023-09-11",32888.56,32921.58,32294.19,32558.35,680800],["2023-09-12",32690.43,32690.43,32096.06,32360.23,475800],["2023-09-13",32393.25,32558.35,30213.89,32030.02,950000],["2023-09-14",32162.1,32228.15,30907.32,31963.98,702700],["2023-09-15",31897.94,32030.02,31237.53,31666.79,1103900],["2023-09-18",31633.77,31633.77,31039.4,31567.73,344600],["2023-09-19",31402.63,31666.79,31171.48,31501.69,488000],["2023-09-20",31369.61,32888.56,31270.55,32360.23,957100],["2023-09-21",32657.41,32657.41,32096.06,32228.15,329100],["2023-09-22",31765.86,32327.21,31435.65,31897.94,755900],["2023-09-25",32360.23,32360.23,30378.99,31699.81,585800],["2023-09-26",30775.24,31369.61,30643.15,31303.57,503200],["2023-09-27",30709.2,32063.04,30378.99,32063.04,471500],["2023-09-28",31699.81,31831.9,31105.44,31699.81,539900],["2023-09-29",31798.88,31798.88,31171.48,31468.67,438700],["2023-10-02",31468.67,31567.73,31237.53,31501.69,327100],["2023-10-03",31237.53,31369.61,30610.13,31039.4,401800],["2023-10-04",30478.05,31138.46,30478.05,31138.46,462700],["2023-10-05",30742.22,31633.77,30742.22,31237.53,695200],["2023-10-06",31237.53,31501.69,30775.24,31369.61,698000],["2023-10-09",31468.67,31468.67,30907.32,31237.53,327300],["2023-10-10",31303.57,31336.59,31039.4,31237.53,525400],["2023-10-11",31633.77,32624.39,31270.55,32624.39,1662200],["2023-10-12",32591.37,32624.39,32096.06,32228.15,841100],["2023-10-13",32030.02,32624.39,31963.98,32492.31,989500],["2023-10-16",32492.31,32624.39,31369.61,31369.61,669200],["2023-10-17",31567.73,31567.73,30676.17,31369.61,1083500],["2023-10-18",30808.26,31105.44,29718.58,30973.36,746000],["2023-10-19",30478.05,30940.34,29982.74,30940.34,316200],["2023-10-20",30907.32,31039.4,30048.78,31039.4,500000],["2023-10-23",30775.24,30973.36,30246.91,30907.32,385500],["2023-10-24",31119.31,31865.58,31044.69,31343.19,481400],["2023-10-25",31417.82,31604.39,30746.18,31193.94,574200],["2023-10-26",30895.43,31044.69,29477.53,30447.67,832800],["2023-10-27",30335.73,30484.99,29850.66,30447.67,470500],["2023-10-30",30410.36,30522.3,29850.66,30373.05,701900],["2023-10-31",30373.05,30373.05,29738.72,30074.54,511200],["2023-11-01",30074.54,30559.61,27984.99,30559.61,844200],["2023-11-02",30820.81,31305.88,30223.79,31119.31,764600],["2023-11-03",31119.31,31305.88,30820.81,31156.63,1436000],["2023-11-06",31156.63,31231.25,30895.43,31119.31,758500],["2023-11-07",31119.31,31119.31,30708.87,31119.31,689300],["2023-11-08",30708.87,31343.19,30634.24,31305.88,755400],["2023-11-09",31305.88,31641.7,31119.31,31604.39,1888100],["2023-11-10",31455.13,31492.45,31044.69,31455.13,1084500],["2023-11-13",31455.13,31492.45,31193.94,31343.19,1769700],["2023-11-14",31343.19,31417.82,31082.0,31343.19,974300],["2023-11-15",31567.07,31641.7,31343.19,31567.07,1890300],["2023-11-16",31529.76,31716.33,31193.94,31679.01,851300],["2023-11-17",31679.01,31679.01,30970.06,31567.07,917800],["2023-11-20",31044.69,31455.13,30746.18,31455.13,634400],["2023-11-21",31007.37,31417.82,31007.37,31343.19,932200],["2023-11-22",31044.69,31455.13,30932.75,31305.88,758800],["2023-11-23",31343.19,31380.51,31007.37,31007.37,544600],["2023-11-24",31007.37,31044.69,30335.73,30895.43,535600],["2023-11-27",30895.43,31119.31,30596.93,30970.06,560300],["2023-11-28",30970.06,30970.06,30373.05,30820.81,437300],["2023-11-29",30820.81,30895.43,30484.99,30820.81,701000],["2023-11-30",30858.12,30858.12,30447.67,30746.18,785800],["2023-12-01",30820.81,30820.81,30373.05,30820.81,682800],["2023-12-04",30858.12,30932.75,30596.93,30858.12,1120800],["2023-12-05",30858.12,30895.43,30373.05,30858.12,822500],["2023-12-06",30708.87,30858.12,30596.93,30858.12,1322100],["2023-12-07",30820.81,30895.43,30559.61,30746.18,572400],["2023-12-08",30746.18,30783.49,30373.05,30522.3,803400],["2023-12-11",30596.93,30671.55,30373.05,30671.55,680600],["2023-12-12",30708.87,31567.07,30373.05,31380.51,1178100],["2023-12-13",31455.13,31567.07,30970.06,31231.25,820700],["2023-12-14",31268.57,31268.57,30484.99,31119.31,621200],["2023-12-15",31119.31,31119.31,30447.67,30970.06,569900],["2023-12-18",31007.37,31007.37,30298.42,30932.75,543700],["2023-12-19",30410.36,30895.43,30335.73,30820.81,489500],["2023-12-20",30895.43,30932.75,30373.05,30746.18,1225100],["2023-12-21",30746.18,30746.18,30149.17,30596.93,743500],["2023-12-22",30298.42,30634.24,30298.42,30596.93,463000],["2023-12-25",30037.23,30671.55,30037.23,30596.93,737400],["2023-12-26",30373.05,30746.18,30223.79,30522.3,780800],["2023-12-27",30522.3,30522.3,30223.79,30447.67,814300],["2023-12-28",30186.48,30447.67,30186.48,30447.67,523200],["2023-12-29",30447.67,30522.3,30186.48,30410.36,954900],["2024-01-02",30447.67,30484.99,30186.48,30410.36,571600],["2024-01-03",30410.36,30484.99,30111.85,30410.36,969700],["2024-01-04",30373.05,30410.36,30074.54,30373.05,754100],["2024-01-05",30149.17,30335.73,30074.54,30335.73,720300],["2024-01-08",30335.73,30708.87,30111.85,30559.61,1145800],["2024-01-09",30596.93,30634.24,30373.05,30484.99,671200],["2024-01-10",30298.42,30522.3,30149.17,30373.05,626800],["2024-01-11",30074.54,30484.99,30037.23,30335.73,714400],["2024-01-12",30261.11,30261.11,29925.29,30261.11,553800],["2024-01-15",30223.79,30410.36,30037.23,30223.79,439100],["2024-01-16",30223.79,30373.05,29887.97,30373.05,903100],["2024-01-17",30410.36,30410.36,30074.54,30373.05,767900],["2024-01-18",30373.05,30373.05,30149.17,30298.42,439100],["2024-01-19",30335.73,30335.73,30074.54,30298.42,380000],["2024-01-22",30298.42,30335.73,29925.29,30223.79,590200],["2024-01-23",30074.54,30223.79,29887.97,30074.54,525400],["2024-01-24",30074.54,30186.48,29850.66,30037.23,530500],["2024-01-25",30074.54,30074.54,29738.72,29999.91,275400],["2024-01-26",29999.91,30261.11,29962.6,30111.85,1790500],["2024-01-29",30149.17,30149.17,29813.35,29999.91,469500],["2024-01-30",29999.91,30149.17,29813.35,30149.17,573200],["2024-01-31",30111.85,30111.85,29813.35,29999.91,333200],["2024-02-01",30074.54,30074.54,29664.09,29962.6,616800],["2024-02-02",29962.6,30037.23,29776.03,29962.6,388000],["2024-02-05",29999.91,29999.91,29664.09,29850.66,581100],["2024-02-06",29887.97,30373.05,29626.78,30373.05,731000],["2024-02-07",30335.73,31343.19,30074.54,31343.19,1005700],["2024-02-15",31305.88,31604.39,30783.49,31492.45,598600],["2024-02-16",31567.07,31567.07,31119.31,31305.88,543500],["2024-02-19",31305.88,31305.88,30970.06,31119.31,462300],["2024-02-20",31119.31,31492.45,30895.43,31455.13,825600],["2024-02-21",31455.13,31492.45,31119.31,31455.13,338200],["2024-02-22",31455.13,31753.64,31343.19,31716.33,1074900],["2024-02-23",31716.33,32313.34,31716.33,32089.46,1710600],["2024-02-26",32089.46,32201.4,31716.33,32201.4,1524500],["2024-02-27",32201.4,32499.9,31790.95,32350.65,1369500],["2024-02-28",32537.22,32537.22,31940.21,32350.65,1469000],["2024-02-29",32387.96,32387.96,31865.58,32201.4,683600],["2024-03-01",32089.46,32425.28,31753.64,32425.28,1022800],["2024-03-04",32798.41,32798.41,32387.96,32686.47,1020600],["2024-03-05",32649.16,32761.1,32313.34,32723.78,1170100],["2024-03-06",32462.59,32649.16,32201.4,32611.84,453100],["2024-03-07",32313.34,33581.99,32313.34,33581.99,1758500],["2024-03-08",33544.68,33693.93,33208.86,33581.99,892000],["2024-03-11",33581.99,33693.93,33134.23,33581.99,881100],["2024-03-12",33581.99,33619.3,32984.98,33507.36,846600],["2024-03-13",33246.17,33693.93,33022.29,33507.36,1111500],["2024-03-14",33581.99,34925.27,33432.74,34626.76,1908200],["2024-03-15",34738.7,34925.27,34141.69,34701.39,1096200],["2024-03-18",34328.26,35149.15,32984.98,34552.14,1393300],["2024-03-19",34477.51,34477.51,33395.42,34104.38,806500],["2024-03-20",34104.38,34477.51,33619.3,34290.94,2195700],["2024-03-21",34290.94,34664.08,33917.81,34440.2,1527500],["2024-03-22",34440.2,34514.82,33917.81,34328.26,1309700],["2024-03-25",34253.63,34253.63,33470.05,33843.18,1039200],["2024-03-26",33880.5,34402.88,33470.05,34179.0,1076200],["2024-03-27",33768.56,34290.94,33656.62,34179.0,1162200],["2024-03-28",34179.0,34290.94,33693.93,34104.38,756000],["2024-03-29",34104.38,34104.38,33544.68,33843.18,626600],["2024-04-01",33843.18,33843.18,33283.48,33358.11,500100],["2024-04-02",33171.54,33805.87,32574.53,33731.24,1280500],["2024-04-03",33731.24,33805.87,33208.86,33544.68,654800],["2024-04-04",33507.36,33544.68,32835.72,33358.11,1113700],["2024-04-05",32835.72,33283.48,32574.53,32835.72,629300],["2024-04-08",32835.72,32984.98,32276.02,32835.72,1173600],["2024-04-09",32798.41,32947.66,32313.34,32835.72,1659300],["2024-04-10",32835.72,32835.72,32387.96,32761.1,1419400],["2024-04-11",32387.96,32686.47,32350.65,32425.28,1287300],["2024-04-12",32499.9,32649.16,32089.46,32462.59,1131900],["2024-04-15",32126.77,32387.96,30298.42,31417.82,758600],["2024-04-16",30634.24,31119.31,30111.85,31044.69,1242000],["2024-04-17",31044.69,31044.69,30373.05,30858.12,734500],["2024-04-19",30596.93,32984.98,29813.35,32984.98,1407000],["2024-04-22",32537.22,33134.23,31305.88,32984.98,1188000],["2024-04-23",32686.47,33022.29,32089.46,32462.59,936800],["2024-04-24",32462.59,32611.84,31716.33,32499.9,1476600],["2024-04-25",32499.9,32537.22,31790.95,32164.08,966600],["2024-04-26",32089.46,32164.08,31716.33,32126.77,843700],["2024-05-02",32126.77,32164.08,31417.82,32089.46,1238200],["2024-05-03",32052.14,32164.08,31455.13,31940.21,926800],["2024-05-06",31865.58,32276.02,31641.7,32201.4,1235500],["2024-05-07",32201.4,32201.4,31828.27,31977.52,896300],["2024-05-08",31716.33,32835.72,31716.33,32835.72,1619100],["2024-05-09",33134.23,34328.26,33134.23,33544.68,1521300],["2024-05-10",33581.99,33581.99,32686.47,33171.54,1522500],["2024-05-13",33358.11,33470.05,32238.71,32761.1,1185900],["2024-05-14",32798.41,32910.35,32164.08,32798.41,1677000],["2024-05-15",32761.1,33955.12,32611.84,33768.56,2314600],["2024-05-16",33992.44,33992.44,32835.72,33544.68,1258300],["2024-05-17",33619.3,33656.62,33096.92,33581.99,2132000],["2024-05-20",34067.06,35634.22,33581.99,35634.22,3326200],["2024-05-21",35895.42,38059.59,35895.42,38059.59,5983700],["2024-05-22",39925.26,39925.26,38134.22,39178.99,3265500],["2024-05-23",39104.36,39925.26,38208.84,39925.26,3004900],["2024-05-24",39552.12,39925.26,37164.07,38656.6,3866500],["2024-05-27",38134.22,39104.36,37761.08,38805.86,2295000],["2024-05-28",39104.36,39925.26,38805.86,39626.75,3724600],["2024-05-29",39701.38,39776.0,38432.72,39029.74,3584600],["2024-05-30",38358.1,38805.86,36567.06,38805.86,3141700],["2024-05-31",38805.86,40895.4,37835.71,40895.4,5041100],["2024-06-03",41492.42,41641.67,40671.52,41567.04,3723300],["2024-06-04",41044.66,41790.92,40447.64,41641.67,3768300],["2024-06-05",41567.04,41716.3,40373.02,40373.02,2752500],["2024-06-06",40373.02,41119.28,39776.0,40895.4,4943900],["2024-06-07",41044.66,41044.66,39925.26,40970.03,3460600],["2024-06-10",40596.9,41119.28,40149.14,40746.15,3701500],["2024-06-11",41044.66,41865.55,40552.12,41865.55,3827100],["2024-06-12",41865.55,42111.82,41208.83,42029.73,3737300],["2024-06-13",42111.82,42358.08,41208.83,42029.73,3013500],["2024-06-14",42111.82,42111.82,40880.48,40880.48,3660900],["2024-06-17",40716.3,41126.75,40182.72,40839.43,2764200],["2024-06-18",40880.48,42029.73,40428.99,41865.55,4157400],["2024-06-19",41865.55,43507.34,41783.46,42768.53,4295900],["2024-06-20",42932.71,42932.71,41701.37,42768.53,3391100],["2024-06-21",42768.53,42932.71,41290.92,41455.1,4890800],["2024-06-24",41455.1,41537.19,39115.56,39731.23,3872800],["2024-06-25",39813.32,39895.41,39115.56,39731.23,2620500],["2024-06-26",39731.23,40880.48,38746.16,40880.48,3102600],["2024-06-27",40716.3,41373.01,40387.94,40880.48,3065500],["2024-06-28",40634.21,40880.48,38910.33,40428.99,2531500],["2024-07-01",40305.85,40634.21,39608.09,40634.21,2529900],["2024-07-02",40962.57,41126.75,40428.99,41044.66,2939000],["2024-07-03",41044.66,42686.44,41003.61,42686.44,5292000],["2024-07-04",42932.71,43425.25,42193.91,42768.53,3738000],["2024-07-05",43014.8,43999.87,42358.08,43917.78,3901100],["2024-07-08",44164.05,44328.23,43096.89,44164.05,3293000],["2024-07-09",44164.05,44656.59,43507.34,44164.05,2910700],["2024-07-10",43917.78,44246.14,43096.89,44081.96,3049600],["2024-07-11",44081.96,44081.96,43261.07,44081.96,2434900],["2024-07-12",43261.07,43589.42,42604.35,43425.25,3670200],["2024-07-15",43014.8,43425.25,42276.0,42276.0,2370200],["2024-07-16",39402.87,42932.71,39402.87,42522.26,4829800],["2024-07-17",42522.26,42604.35,39649.14,41865.55,3154900],["2024-07-18",41701.37,41865.55,40223.76,41865.55,4105200],["2024-07-19",41865.55,42111.82,40962.57,41455.1,3077600],["2024-07-22",41044.66,41865.55,39402.87,41865.55,5428900],["2024-07-23",41865.55,41865.55,40305.85,41044.66,2752900],["2024-07-24",40141.67,41701.37,39608.09,41701.37,3093700],["2024-07-25",41208.83,41619.28,40305.85,40305.85,1879200],["2024-07-26",40305.85,41290.92,40305.85,40921.52,1714100],["2024-07-29",41126.75,41865.55,40962.57,41455.1,2469600],["2024-07-30",41701.37,42358.08,41044.66,41783.46,2284100],["2024-07-31",41865.55,42029.73,40798.39,40962.57,2280900],["2024-08-01",40387.94,40716.3,38130.49,40223.76,5277200],["2024-08-02",38581.98,40141.67,38048.4,40100.63,2422400],["2024-08-05",39238.69,39238.69,37309.59,37309.59,1413600],["2024-08-06",37761.08,37925.26,35503.63,37678.99,1926400],["2024-08-07",37678.99,38007.35,37268.55,37761.08,1264300],["2024-08-08",37761.08,39608.09,37391.68,38499.89,2819800],["2024-08-09",39074.51,39115.56,38294.66,38499.89,1342500],["2024-08-12",38910.33,39361.83,38581.98,39279.74,2425900],["2024-08-13",39279.74,39443.91,38048.4,39279.74,2738600],["2024-08-14",39402.87,39443.91,38705.11,38828.24,1657200],["2024-08-15",38828.24,38910.33,37637.95,38335.71,1417200],["2024-08-16",38335.71,39567.05,38089.44,39484.96,3001700],["2024-08-19",39649.14,40059.58,39443.91,39731.23,2719000],["2024-08-20",39772.27,40305.85,39567.05,40100.63,3920600],["2024-08-21",40223.76,40511.08,39772.27,40346.9,3238200],["2024-08-22",40387.94,40428.99,39854.36,40305.85,2666000],["2024-08-23",40059.58,40264.81,39649.14,39977.49,1861100],["2024-08-26",40223.76,40223.76,39402.87,39443.91,1645200],["2024-08-27",39402.87,39895.41,38664.07,39813.32,2454300],["2024-08-28",39813.32,39854.36,39238.69,39731.23,1142400],["2024-08-29",39649.14,39731.23,39115.56,39320.78,1945600],["2024-08-30",39320.78,39443.91,38705.11,38992.42,1486400],["2024-09-04",38417.8,38746.16,38335.71,38664.07,1345300],["2024-09-05",38746.16,38828.24,37720.04,37761.08,1247400],["2024-09-06",37761.08,38417.8,37432.73,38417.8,1523900],["2024-09-09",38417.8,38417.8,37843.17,38171.53,741300],["2024-09-10",38171.53,38171.53,37309.59,37761.08,1119500],["2024-09-11",37720.04,37843.17,37022.28,37720.04,1227100],["2024-09-12",37720.04,37884.22,37514.82,37720.04,1237700],["2024-09-13",37720.04,37802.13,37473.77,37720.04,816500],["2024-09-16",37884.22,37884.22,37309.59,37596.9,1246200],["2024-09-17",37637.95,38499.89,37186.46,38376.75,2370300],["2024-09-18",38499.89,38664.07,38253.62,38540.93,1760200],["2024-09-19",38581.98,38787.2,38253.62,38540.93,1976800],["2024-09-20",38828.24,38828.24,38376.75,38540.93,2358600],["2024-09-23",38581.98,38623.02,38089.44,38294.66,989000],["2024-09-24",38294.66,38458.84,38130.49,38335.71,2047600],["2024-09-25",38335.71,38705.11,38171.53,38458.84,1987800],["2024-09-26",38499.89,39731.23,38130.49,39649.14,5456600],["2024-09-27",39649.14,39854.36,39361.83,39690.18,2763700],["2024-09-30",39649.14,40059.58,39484.96,40059.58,2781700],["2024-10-01",40059.58,40346.9,39813.32,40100.63,2396400],["2024-10-02",39895.41,39895.41,38951.38,39402.87,1825600],["2024-10-03",39402.87,39484.96,38499.89,38581.98,1842900],["2024-10-04",38499.89,38540.93,37761.08,37761.08,1269900],["2024-10-07",37843.17,38089.44,37514.82,37843.17,1179000],["2024-10-08",37802.13,37884.22,37309.59,37843.17,1277700],["2024-10-09",38048.4,38417.8,37843.17,38417.8,1499900],["2024-10-10",38540.93,38540.93,38089.44,38417.8,1062200],["2024-10-11",38417.8,38664.07,38130.49,38417.8,1677400],["2024-10-14",38294.66,38540.93,38048.4,38376.75,1275600],["2024-10-15",38417.8,38623.02,38007.35,38294.66,1479300],["2024-10-16",38294.66,38335.71,37678.99,38253.62,1237200],["2024-10-17",38253.62,38335.71,37761.08,37802.13,903300],["2024-10-18",37843.17,38294.66,37843.17,38048.4,1887000],["2024-10-21",38171.53,38171.53,37637.95,37884.22,1026300],["2024-10-22",37884.22,37884.22,37022.28,37637.95,1770200],["2024-10-23",37473.77,37720.04,37227.5,37720.04,1343900],["2024-10-24",37473.77,37925.26,37268.55,37309.59,866200],["2024-10-25",37309.59,37350.64,36652.88,37022.28,1099900],["2024-10-28",37022.28,37186.46,36858.1,37063.32,924800],["2024-10-29",37145.41,37268.55,36940.19,37268.55,2181200],["2024-10-30",37268.55,37350.64,36858.1,37268.55,1117300],["2024-10-31",37350.64,37350.64,37063.32,37268.55,1342200],["2024-11-01",37268.55,37309.59,36776.01,37104.37,1377600],["2024-11-04",37104.37,37145.41,36652.88,37104.37,1020600],["2024-11-05",36981.24,37104.37,36776.01,36981.24,861300],["2024-11-06",37063.32,37761.08,36817.06,37761.08,1680400],["2024-11-07",38007.35,38089.44,37802.13,37925.26,1484800],["2024-11-08",38089.44,38581.98,37884.22,38417.8,2151400],["2024-11-11",38417.8,38869.29,38417.8,38787.2,2480700],["2024-11-12",38910.33,38910.33,38212.57,38417.8,1428900],["2024-11-13",38335.71,38335.71,37884.22,38171.53,1139600],["2024-11-14",38253.62,38705.11,38171.53,38499.89,2194400],["2024-11-15",38335.71,38417.8,37350.64,38171.53,1411100],["2024-11-18",38089.44,38335.71,37432.73,38171.53,1338800],["2024-11-19",38171.53,38171.53,37432.73,37432.73,1483500],["2024-11-20",37432.73,37678.99,36693.92,37432.73,2285100],["2024-11-21",37514.82,38048.4,37514.82,37966.31,2189800],["2024-11-22",37925.26,38171.53,37720.04,37925.26,1906800],["2024-11-25",37925.26,38951.38,37843.17,38828.24,3568000],["2024-11-26",38951.38,39484.96,38581.98,38828.24,4003700],["2024-11-27",38869.29,38910.33,38253.62,38581.98,2019500],["2024-11-28",38581.98,38787.2,38335.71,38623.02,1867500],["2024-11-29",38623.02,40675.25,38623.02,39731.23,6986500],["2024-12-02",39895.41,40141.67,39279.74,39608.09,2061300],["2024-12-03",39649.14,39690.18,39320.78,39608.09,2524300],["2024-12-04",39361.83,39608.09,38828.24,39238.69,2236600],["2024-12-05",39238.69,39977.49,38828.24,39895.41,3299200],["2024-12-06",40018.54,40018.54,39567.05,39731.23,2632300],["2024-12-09",39731.23,39854.36,39320.78,39608.09,2586000],["2024-12-10",39567.05,39608.09,39238.69,39484.96,2212500],["2024-12-11",39484.96,39526.0,38869.29,38992.42,2292200],["2024-12-12",38664.07,39526.0,38664.07,39320.78,2997100],["2024-12-13",38910.33,39238.69,38787.2,38951.38,1573200],["2024-12-16",38951.38,39074.51,38335.71,38581.98,1829600],["2024-12-17",38417.8,38623.02,38089.44,38581.98,2766400],["2024-12-18",38623.02,38664.07,38212.57,38581.98,2726200],["2024-12-19",38335.71,39033.47,38212.57,38664.07,2684100],["2024-12-20",38664.07,39608.09,38581.98,39443.91,3737500],["2024-12-23",39690.18,39690.18,39156.6,39526.0,2630500],["2024-12-24",39484.96,39526.0,39033.47,39320.78,2310800],["2024-12-25",39443.91,39772.27,39156.6,39526.0,4670400],["2024-12-26",39402.87,39608.09,39074.51,39567.05,2180200],["2024-12-27",39690.18,39977.49,39361.83,39690.18,3028700],["2024-12-30",39649.14,39690.18,39115.56,39279.74,1531100],["2024-12-31",39197.65,39279.74,38951.38,39279.74,1416400],["2025-01-02",39279.74,39402.87,38746.16,39279.74,1292400],["2025-01-03",39238.69,39361.83,38664.07,38992.42,1789600],["2025-01-06",38869.29,39156.6,36570.79,37925.26,2092000],["2025-01-07",37925.26,37925.26,36940.19,37678.99,2043100],["2025-01-08",37678.99,37678.99,36981.24,37678.99,1339900],["2025-01-09",37678.99,37761.08,37063.32,37432.73,1250600],["2025-01-10",37145.41,37432.73,36611.83,36858.1,1213200],["2025-01-13",36242.43,36406.61,35380.49,35955.12,1470100],["2025-01-14",35955.12,35996.16,34970.05,35626.76,1480700],["2025-01-15",35462.58,35544.67,34641.69,34641.69,1360100],["2025-01-16",34805.87,35093.18,34600.64,34970.05,1289200],["2025-01-17",35052.14,35298.4,34559.6,35216.31,1113300],["2025-01-20",35175.27,35298.4,34723.78,34970.05,1251300],["2025-01-21",35011.09,35052.14,34641.69,34887.96,1323700],["2025-01-22",34887.96,34887.96,34436.47,34477.51,1301900],["2025-01-23",34477.51,34929.0,34354.38,34887.96,1038700],["2025-01-24",34887.96,35011.09,34723.78,34805.87,822100],["2025-02-03",34805.87,34970.05,34518.56,34887.96,1184000],["2025-02-04",34929.0,35011.09,34518.56,34929.0,1428700],["2025-02-05",34970.05,35298.4,34559.6,35298.4,2074500],["2025-02-06",35421.54,35421.54,34805.87,35339.45,1847500],["2025-02-07",35339.45,35503.63,35052.14,35339.45,1700800],["2025-02-10",35216.31,35216.31,33656.62,34395.42,2417900],["2025-02-11",33902.89,34395.42,33451.39,34395.42,1625200],["2025-02-12",34313.33,34436.47,33615.57,33820.8,1805700],["2025-02-13",33738.71,33902.89,33164.08,33738.71,1741100],["2025-02-14",33779.75,34313.33,33451.39,33943.93,1713700],["2025-02-17",34067.06,34108.11,33656.62,33943.93,1434400],["2025-02-18",33902.89,33902.89,33451.39,33820.8,1728600],["2025-02-19",33779.75,33861.84,33533.48,33820.8,1620100],["2025-02-20",33738.71,33902.89,33492.44,33779.75,1717800],["2025-02-21",33738.71,33820.8,33410.35,33738.71,1532900],["2025-02-24",33779.75,33779.75,33451.39,33697.66,1875000],["2025-02-25",33656.62,33697.66,33410.35,33656.62,2113600],["2025-02-26",33656.62,34149.15,33533.48,33984.98,1728100],["2025-02-27",34026.02,34026.02,33615.57,33820.8,1464500],["2025-02-28",33779.75,33861.84,33451.39,33656.62,1894700],["2025-03-03",33697.66,33738.71,33410.35,33410.35,1200500],["2025-03-04",33410.35,33615.57,33205.13,33492.44,2229600],["2025-03-05",33369.31,33533.48,33164.08,33369.31,2161500],["2025-03-06",33369.31,33451.39,33205.13,33410.35,1832000],["2025-03-07",33533.48,33533.48,33164.08,33369.31,2037100],["2025-03-10",33369.31,33410.35,33123.04,33369.31,1798800],["2025-03-11",32999.9,33369.31,32917.81,33369.31,2521800],["2025-03-12",33369.31,33738.71,33123.04,33738.71,2686600],["2025-03-13",33820.8,34436.47,33820.8,34149.15,3112400],["2025-03-14",34231.24,34313.33,33615.57,34149.15,2440800],["2025-03-17",34272.29,34272.29,33697.66,34108.11,1934100],["2025-03-18",33984.98,34149.15,33615.57,33820.8,1824000],["2025-03-19",33654.6,34111.64,33529.95,33737.7,2138700],["2025-03-20",33820.8,33903.89,33031.37,33363.76,1927700],["2025-03-21",33239.11,33571.5,32948.27,33446.86,1820700],["2025-03-24",33488.41,33488.41,32865.17,33072.92,1345800],["2025-03-25",33072.92,33156.01,32657.43,33114.47,2750000],["2025-03-26",33072.92,33156.01,32865.17,33072.92,1129300],["2025-03-27",33072.92,33072.92,32532.78,32532.78,1260400],["2025-03-28",32532.78,32615.88,31743.35,31743.35,1808700],["2025-03-31",31494.06,31535.61,30455.34,30455.34,1484700],["2025-04-01",30663.08,30746.18,30413.79,30746.18,2079500],["2025-04-02",30579.98,30829.28,30330.69,30746.18,2329100],["2025-04-03",28627.19,29749.01,28627.19,28627.19,907500],["2025-04-04",26632.84,26632.84,26632.84,26632.84,365800],["2025-04-08",24804.69,24804.69,24804.69,24804.69,627200],["2025-04-09",23101.18,23101.18,23101.18,23101.18,52200],["2025-04-10",24680.04,24680.04,24680.04,24680.04,1679100],["2025-04-11",24680.04,26342.0,22976.54,26342.0,4376600],["2025-04-14",26300.45,26300.45,25137.08,25427.92,1754900],["2025-04-15",24680.04,24680.04,23682.87,24181.45,2157400],["2025-04-16",24181.45,24181.45,23101.18,24181.45,2247300],["2025-04-17",23973.71,24472.3,23682.87,24181.45,809800],["2025-04-18",24389.2,24389.2,23973.71,24306.1,1482100],["2025-04-21",24098.36,24347.65,23849.06,24098.36,1382500],["2025-04-22",23932.16,23932.16,22436.4,23267.38,2190300],["2025-04-23",23682.87,23682.87,22644.15,23308.93,1808800],["2025-04-24",23267.38,24430.75,23018.09,24264.55,2603000],["2025-04-25",24347.65,24347.65,23849.06,24264.55,1274000],["2025-04-28",24306.1,24306.1,23682.87,23932.16,1187700],["2025-04-29",23890.61,23973.71,23475.12,23890.61,1122000],["2025-05-05",24015.26,24015.26,23682.87,23932.16,652600],["2025-05-06",24015.26,24638.49,24015.26,24347.65,1766200],["2025-05-07",24347.65,24970.88,24264.55,24970.88,2682600],["2025-05-08",25137.08,25718.76,25012.43,25220.18,2467900],["2025-05-09",25303.27,25303.27,24970.88,25220.18,1897900],["2025-05-12",25303.27,25303.27,24846.24,25137.08,1957900],["2025-05-13",25926.51,25926.51,25427.92,25884.96,2509400],["2025-05-14",25718.76,26092.7,25635.67,26009.61,2377200],["2025-05-15",26009.61,26175.8,25594.12,25926.51,1436000],["2025-05-16",25926.51,25926.51,25386.37,25427.92,1400900],["2025-05-19",25344.82,25344.82,24721.59,24887.79,1666800],["2025-05-20",24596.94,25303.27,24596.94,25303.27,1936200],["2025-05-21",25303.27,25386.37,24804.69,25303.27,1551700],["2025-05-22",25012.43,25303.27,24887.79,25053.98,1185400],["2025-05-23",24970.88,25220.18,24721.59,25137.08,1843400],["2025-05-26",25137.08,26882.13,24763.14,26882.13,3908200],["2025-05-27",28751.83,28751.83,28170.15,28751.83,4423400],["2025-05-28",29001.13,29125.77,28087.05,28751.83,4191000],["2025-05-29",29291.97,29291.97,28211.7,28710.28,2568000],["2025-05-30",28668.73,28710.28,27879.31,27920.85,1940700],["2025-06-02",27920.85,28003.95,26923.68,27505.37,2466400],["2025-06-03",27505.37,27837.76,27422.27,27713.11,2011600],["2025-06-04",27713.11,27920.85,27380.72,27754.66,2502700],["2025-06-05",27754.66,27754.66,27214.52,27546.91,2160100],["2025-06-06",27546.91,27588.46,27172.97,27422.27,1552800],["2025-06-09",27330.86,27376.56,26645.3,26919.53,1125600],["2025-06-10",26873.82,26965.23,26508.19,26645.3,1478400],["2025-06-11",26325.38,26736.71,26096.86,26416.78,1257900],["2025-06-12",26233.97,27010.93,26233.97,26919.53,1804900],["2025-06-13",26736.71,26736.71,26051.15,26325.38,2270800],["2025-06-16",26188.27,26462.49,26142.56,26462.49,1737300],["2025-06-17",26553.9,26873.82,26416.78,26691.01,2563300],["2025-06-18",26736.71,26782.41,26325.38,26691.01,1527500],["2025-06-19",26599.6,26645.3,26142.56,26508.19,1529800],["2025-06-20",26508.19,28062.12,26508.19,27879.31,3649700],["2025-06-23",27650.79,27879.31,27056.64,27605.08,1699400],["2025-06-24",27696.49,28519.16,27650.79,28153.53,3346600],["2025-06-25",28153.53,28382.05,28062.12,28336.34,2536100],["2025-06-26",28336.34,28427.75,28016.42,28244.94,1771700],["2025-06-27",28244.94,28976.2,27925.01,28747.68,2903700],["2025-06-30",28976.2,29159.01,28701.97,28976.2,2207300],["2025-07-01",28930.49,29524.64,28839.08,29387.53,2617200],["2025-07-02",29433.23,30758.64,29433.23,30164.49,4033100],["2025-07-03",29707.46,29798.86,28062.12,29250.42,5729700],["2025-07-04",28976.2,28976.2,27879.31,28336.34,2132600],["2025-07-07",28519.16,28747.68,28153.53,28427.75,1947300],["2025-07-08",29250.42,29341.83,28793.38,29067.6,2470800],["2025-07-09",29250.42,29341.83,28519.16,29067.6,3082200],["2025-07-10",28793.38,29067.6,28564.86,28930.49,1811800],["2025-07-11",28930.49,29021.9,28382.05,28839.08,2187400],["2025-07-14",28839.08,28884.79,28473.45,28656.27,1469200],["2025-07-15",28701.97,28793.38,28610.57,28747.68,1888900],["2025-07-16",28701.97,28793.38,28564.86,28793.38,953700],["2025-07-17",28793.38,29204.71,28656.27,29067.6,2598900],["2025-07-18",29067.6,29753.16,28839.08,29707.46,4133700],["2025-07-21",29890.27,29981.68,29204.71,29341.83,1308300],["2025-07-22",28839.08,29433.23,28793.38,29433.23,2400100],["2025-07-23",29433.23,29707.46,29204.71,29433.23,2322300],["2025-07-24",29524.64,29753.16,29113.31,29433.23,2004100],["2025-07-25",29433.23,29753.16,29433.23,29707.46,2845400],["2025-07-28",29524.64,30164.49,29524.64,30164.49,3065000],["2025-07-29",30255.9,30347.31,28244.94,28244.94,3323000],["2025-07-30",28656.27,29981.68,27970.71,29981.68,2948000],["2025-07-31",30164.49,30347.31,29478.94,29935.98,1905300],["2025-08-01",29981.68,29981.68,29296.12,29661.75,2124300],["2025-08-04",29433.23,29753.16,29159.01,29661.75,1978300],["2025-08-05",29616.05,29661.75,28793.38,29661.75,3304200],["2025-08-06",29570.35,30393.01,29341.83,29935.98,2654800],["2025-08-07",30255.9,30987.16,30118.79,30530.12,3488100],["2025-08-08",30438.72,30667.24,29798.86,30164.49,2295000],["2025-08-11",30301.61,30621.53,29844.57,30301.61,2660600],["2025-08-12",30347.31,30347.31,29753.16,29798.86,2508200],["2025-08-13",29890.27,30027.38,29433.23,29844.57,2452100],["2025-08-14",29753.16,29844.57,29341.83,29478.94,1666700],["2025-08-15",29478.94,29478.94,28793.38,28793.38,2026800],["2025-08-18",28793.38,28930.49,28519.16,28747.68,1323400],["2025-08-19",28976.2,28976.2,28062.12,28610.57,3293700],["2025-08-20",28382.05,28701.97,27422.27,27787.9,1572200],["2025-08-21",27650.79,27787.9,27148.04,27148.04,2119100],["2025-08-22",26508.19,27925.01,26508.19,27422.27,2157400],["2025-08-25",27742.19,27742.19,27239.45,27422.27,916600],["2025-08-26",27696.49,27696.49,27056.64,27467.97,1802800],["2025-08-27",27559.38,27605.08,27193.75,27513.68,2131800],["2025-08-28",27605.08,27742.19,27193.75,27467.97,2126600],["2025-08-29",27330.86,27559.38,27102.34,27422.27,2411100],["2025-09-03",27422.27,27513.68,27239.45,27467.97,1920800],["2025-09-04",27285.16,28062.12,27285.16,27787.9,1610800],["2025-09-05",27787.9,28336.34,27696.49,28062.12,2347200],["2025-09-08",27879.31,28107.82,27330.86,27330.86,1793900],["2025-09-09",27422.27,27559.38,27102.34,27513.68,1827100],["2025-09-10",27467.97,27650.79,27193.75,27422.27,1496300],["2025-09-11",27376.56,27422.27,26965.23,27422.27,1869400],["2025-09-12",27422.27,27513.68,27239.45,27513.68,1749600],["2025-09-15",27650.79,28793.38,27513.68,28793.38,2402700],["2025-09-16",28701.97,28793.38,28290.64,28656.27,2030200],["2025-09-17",28656.27,28656.27,28016.42,28656.27,1689800],["2025-09-18",28610.57,28610.57,28107.82,28427.75,1291500],["2025-09-19",28244.94,28427.75,27970.71,28244.94,1049600],["2025-09-22",27879.31,28153.53,27605.08,27605.08,1324200],["2025-09-23",27467.97,27742.19,27285.16,27650.79,1100100],["2025-09-24",27696.49,27787.9,27422.27,27787.9,2232000],["2025-09-25",27787.9,27833.6,27513.68,27787.9,1485400],["2025-09-26",27696.49,27787.9,27467.97,27650.79,1356000],["2025-09-29",27467.97,27650.79,27193.75,27422.27,1462400],["2025-09-30",27239.45,27422.27,26691.01,27010.93,1883000],["2025-10-01",27102.34,27239.45,26873.82,27102.34,1187500],["2025-10-02",27102.34,27193.75,26736.71,27102.34,1323200],["2025-10-03",27102.34,27102.34,26508.19,27010.93,1234100],["2025-10-06",26965.23,27193.75,26782.41,27056.64,1271000],["2025-10-07",27056.64,27056.64,26691.01,26691.01,1023200],["2025-10-08",26873.82,26919.53,26371.08,26782.41,1240500],["2025-10-09",27010.93,27010.93,26462.49,26828.12,1329200],["2025-10-10",26828.12,26919.53,26462.49,26645.3,1536900],["2025-10-13",26645.3,26691.01,26233.97,26645.3,1454000],["2025-10-14",26508.19,26645.3,26233.97,26462.49,1516500],["2025-10-15",26462.49,26553.9,25959.75,26508.19,1864800],["2025-10-16",26508.19,26508.19,26279.67,26325.38,264700],["2025-10-17",26325.38,26416.78,26005.45,26325.38,1532900],["2025-10-20",26325.38,26325.38,25319.89,25594.12,775900],["2025-10-21",25548.41,25594.12,24634.34,25548.41,1712800],["2025-10-22",25548.41,25594.12,25091.37,25594.12,629400],["2025-10-23",25548.41,25731.23,25228.49,25548.41,1676400],["2025-10-24",25457.0,25548.41,25091.37,25548.41,1456100],["2025-10-27",26599.6,26645.3,25914.04,26188.27,1825400],["2025-10-28",26188.27,26188.27,25594.12,26188.27,1787300],["2025-10-29",26325.38,26325.38,25914.04,26188.27,776900],["2025-10-30",26051.15,26371.08,25731.23,26051.15,1845200],["2025-10-31",25959.75,26553.9,25914.04,26325.38,1259200],["2025-11-03",26416.78,26645.3,25594.12,25594.12,541600],["2025-11-04",25914.04,25914.04,25137.08,25639.82,1186500],["2025-11-05",25594.12,25731.23,25411.3,25685.52,1338100],["2025-11-06",25502.71,25914.04,25457.0,25731.23,1388300],["2025-11-07",25731.23,26051.15,25182.78,25502.71,1048900],["2025-11-10",25502.71,25502.71,24999.97,25228.49,915000],["2025-11-11",25228.49,25319.89,24862.86,25228.49,1399000],["2025-11-12",25228.49,25274.19,24862.86,25228.49,1875100],["2025-11-13",25091.37,25822.64,25091.37,25822.64,2150000],["2025-11-14",25776.93,26508.19,25776.93,26416.78,2473500],["2025-11-17",26508.19,26828.12,26233.97,26462.49,1390100],["2025-11-18",26462.49,26508.19,26051.15,26508.19,2011800],["2025-11-19",26553.9,26691.01,26142.56,26279.67,1064800],["2025-11-20",26233.97,26233.97,25822.64,26188.27,998600],["2025-11-21",26142.56,26142.56,25639.82,26051.15,1184000],["2025-11-24",26005.45,26096.86,25685.52,26005.45,827600],["2025-11-25",25639.82,26005.45,25594.12,25685.52,1517200],["2025-11-26",25731.23,25776.93,25319.89,25776.93,1085200],["2025-11-27",25776.93,25914.04,25548.41,25776.93,952500],["2025-11-28",25776.93,25914.04,25411.3,25776.93,1403500],["2025-12-01",25548.41,25776.93,25457.0,25639.82,509000],["2025-12-02",25639.82,25639.82,25228.49,25594.12,1133300],["2025-12-03",25594.12,25685.52,25274.19,25411.3,1095400],["2025-12-04",25502.71,25548.41,25274.19,25548.41,1356300],["2025-12-05",25594.12,25594.12,25274.19,25411.3,1031400],["2025-12-08",25457.0,25457.0,25137.08,25274.19,969100],["2025-12-09",25274.19,25274.19,24725.74,25137.08,1417400],["2025-12-10",24908.56,25137.08,24725.74,24862.86,993400],["2025-12-11",24680.04,24999.97,24680.04,24817.15,1108900],["2025-12-12",24817.15,24817.15,24314.41,24314.41,1124900],["2025-12-15",24314.41,24360.11,23903.08,24268.71,900700],["2025-12-16",24405.82,24680.04,23857.37,24680.04,1552100],["2025-12-17",24634.34,24817.15,24314.41,24817.15,1508500],["2025-12-18",24862.86,24862.86,24268.71,24817.15,1583500],["2025-12-19",24771.45,24817.15,24360.11,24451.52,933000],["2025-12-22",24451.52,24680.04,24360.11,24680.04,873800],["2025-12-23",24680.04,24725.74,24360.11,24588.63,899900],["2025-12-24",24588.63,24588.63,24268.71,24497.23,1145400],["2025-12-25",24497.23,24497.23,24223.0,24497.23,906900],["2025-12-26",24497.23,24497.23,24085.89,24223.0,1018500],["2025-12-29",24223.0,24314.41,23903.08,24223.0,1164600],["2025-12-30",24223.0,24405.82,23857.37,24405.82,1816300],["2025-12-31",24451.52,24451.52,24085.89,24314.41,975600],["2026-01-05",24314.41,24360.11,23994.48,24314.41,1194500],["2026-01-06",24314.41,24360.99,23895.2,24360.99,1558800],["2026-01-07",24314.41,24640.47,23988.36,24640.47,1968500],["2026-01-08",24640.47,24687.05,24314.41,24687.05,2305600],["2026-01-09",24640.47,25525.47,24360.99,25246.0,2328300],["2026-01-12",25618.63,25618.63,24919.94,25292.58,1519900],["2026-01-13",25292.58,25339.16,24966.52,25292.58,2362100],["2026-01-14",25152.84,26084.43,24919.94,26084.43,2922200],["2026-01-15",26224.16,26224.16,25665.21,25991.27,1682200],["2026-01-16",25991.27,26084.43,25618.63,25991.27,1996400],["2026-01-19",26037.85,26177.58,25665.21,25944.69,1406000],["2026-01-20",25758.37,25944.69,25618.63,25851.53,1356200],["2026-01-21",25804.95,25804.95,25292.58,25525.47,1157900],["2026-01-22",25572.05,25572.05,25152.84,25572.05,1768500],["2026-01-23",25572.05,25665.21,25199.42,25339.16,1921100],["2026-01-26",25385.74,25385.74,24873.36,25339.16,1631400],["2026-01-27",25246.0,25292.58,24826.78,24966.52,1099900],["2026-01-28",24780.2,24966.52,24593.89,24687.05,1059500],["2026-01-29",24687.05,25013.1,24500.73,24780.2,1196500],["2026-01-30",24826.78,24873.36,24500.73,24873.36,1598400],["2026-02-02",24873.36,25898.11,24547.31,25898.11,2538800],["2026-02-03",26084.43,26177.58,25665.21,25944.69,1824200],["2026-02-04",25944.69,25991.27,25525.47,25758.37,2045901],["2026-02-05",25618.63,25758.37,25059.68,25478.89,1724900],["2026-02-06",25013.1,25199.42,24640.47,24687.05,1526100],["2026-02-09",24733.62,24826.78,24221.25,24687.05,1510300],["2026-02-10",24500.73,24640.47,24221.25,24500.73,1546400],["2026-02-11",24267.83,24593.89,24267.83,24500.73,2024500],["2026-02-12",24593.89,24640.47,24221.25,24454.15,1062200],["2026-02-13",24454.15,24500.73,24174.67,24500.73,1565400],["2026-02-23",24733.62,25013.1,24640.47,24780.2,843800],["2026-02-24",24687.05,24826.78,24500.73,24500.73,1381100],["2026-02-25",24500.73,25013.1,24500.73,24640.47,1489600],["2026-02-26",24687.05,24919.94,24547.31,24687.05,914900],["2026-02-27",24733.62,24966.52,24500.73,24873.36,1504900],["2026-03-02",23149.93,24500.73,23149.93,24221.25,1772500],["2026-03-03",24128.09,24547.31,23895.2,24407.57,1583700],["2026-03-04",24314.41,24454.15,23475.98,24407.57,1780200],["2026-03-05",24500.73,24500.73,23941.78,24267.83,1351600],["2026-03-06",24081.51,24128.09,23662.3,23755.46,1116100],["2026-03-09",22264.92,22404.66,22125.18,22125.18,829000],["2026-03-10",22125.18,22544.4,21566.23,21892.29,1787400],["2026-03-11",21892.29,22358.08,21519.65,22358.08,2481700],["2026-03-12",22218.34,22404.66,21612.81,21938.86,1851300],["2026-03-13",21938.86,21985.44,21612.81,21938.86,1678600],["2026-03-16",21892.29,22078.6,21752.55,21892.29,896000],["2026-03-17",21985.44,22125.18,21892.29,22078.6,1251300],["2026-03-18",22078.6,22078.6,21799.13,21892.29,1408600],["2026-03-19",21892.29,21938.86,21426.49,21892.29,1755200],["2026-03-20",21612.81,21845.71,21473.07,21752.55,1419400],["2026-03-23",21426.49,21426.49,20401.75,20914.12,1359700],["2026-03-24",21053.86,21100.44,20401.75,20681.22,2272800],["2026-03-25",20727.8,20960.7,20634.64,20960.7,1414900],["2026-03-26",20914.12,21659.39,20774.38,21612.81,2375000],["2026-03-27",21519.65,21705.97,21286.75,21659.39,1468800],["2026-03-30",21426.49,21473.07,21053.86,21379.91,1714900],["2026-03-31",21240.17,21473.07,21193.6,21379.91,820100],["2026-04-01",21612.81,21705.97,21333.33,21473.07,952500],["2026-04-02",21426.49,21473.07,21147.02,21240.17,471500],["2026-04-03",21333.33,21333.33,20960.7,21007.28,716200],["2026-04-06",20960.7,21053.86,20634.64,20634.64,732700],["2026-04-07",20634.64,20727.8,20355.17,20634.64,972900],["2026-04-08",20867.54,21286.75,20588.06,21286.75,1751700],["2026-04-09",21240.17,21286.75,20914.12,21100.44,770600],["2026-04-10",21100.44,21193.6,20914.12,21100.44,1202400],["2026-04-13",21053.86,22544.4,20960.7,22544.4,2639000],["2026-04-14",22870.45,23196.51,22684.13,23010.19,1613200],["2026-04-15",23010.19,23103.35,22078.6,22451.24,2132000],["2026-04-16",22451.24,22497.82,21799.13,21799.13,651200],["2026-04-17",22032.02,22264.92,21752.55,21985.44,910200],["2026-04-20",22171.76,22171.76,21845.71,21985.44,360900],["2026-04-21",22078.6,22264.92,21799.13,22078.6,962900],["2026-04-22",22078.6,22171.76,21799.13,21799.13,418800],["2026-04-23",21985.44,21985.44,21240.17,21566.23,644100],["2026-04-24",21566.23,21612.81,21193.6,21379.91,527800],["2026-04-28",21379.91,21426.49,21100.44,21379.91,440100],["2026-04-29",21379.91,21379.91,21007.28,21379.91,695800],["2026-05-04",21705.97,21705.97,21379.91,21426.49,298800],["2026-05-05",21426.49,21426.49,21100.44,21333.33,375500],["2026-05-06",21147.02,21379.91,21100.44,21333.33,566100],["2026-05-07",21333.33,21426.49,21100.44,21379.91,553400],["2026-05-08",21333.33,21426.49,21147.02,21333.33,477200],["2026-05-11",21333.33,21333.33,20960.7,21147.02,588600],["2026-05-12",21100.44,21240.17,20960.7,21147.02,490700],["2026-05-13",21147.02,21519.65,20914.12,21426.49,1214900],["2026-05-14",21426.49,21519.65,21147.02,21426.49,436100],["2026-05-15",21473.07,21473.07,21100.44,21473.07,1236500],["2026-05-18",21426.49,21426.49,21053.86,21333.33,542700],["2026-05-19",21333.33,21473.07,21147.02,21333.33,557100],["2026-05-20",21379.91,21379.91,20960.7,21333.33,1136600],["2026-05-21",21333.33,21333.33,20774.38,21240.17,619600],["2026-05-22",21007.28,21333.33,20914.12,21333.33,1030500],["2026-05-25",21600.0,21600.0,21000.0,21350.0,1054100],["2026-05-26",21350.0,21350.0,21000.0,21350.0,1028200],["2026-05-27",21000.0,21250.0,20950.0,21200.0,1149400],["2026-05-28",21200.0,21250.0,20950.0,21150.0,1131700],["2026-05-29",20950.0,21200.0,20850.0,20850.0,389400],["2026-06-01",20650.0,20950.0,20600.0,20850.0,909300],["2026-06-02",20850.0,20850.0,20450.0,20700.0,500400],["2026-06-03",20500.0,20700.0,20400.0,20700.0,221800],["2026-06-04",20500.0,20700.0,20400.0,20700.0,677300],["2026-06-05",20500.0,20650.0,20400.0,20650.0,1021500],["2026-06-08",20450.0,20650.0,20300.0,20450.0,565500],["2026-06-09",20200.0,20450.0,20200.0,20450.0,673400],["2026-06-10",20400.0,20400.0,20100.0,20250.0,876600],["2026-06-11",20200.0,20300.0,20050.0,20250.0,477700],["2026-06-12",20250.0,20300.0,20100.0,20250.0,815400],["2026-06-15",20150.0,20350.0,20100.0,20250.0,883600],["2026-06-16",20250.0,20250.0,20000.0,20250.0,841900],["2026-06-17",20250.0,20300.0,20050.0,20250.0,1223000],["2026-06-18",20200.0,20300.0,20050.0,20200.0,1213900],["2026-06-19",20200.0,20250.0,20100.0,20150.0,342400],["2026-06-22",20150.0,20250.0,20050.0,20250.0,472800],["2026-06-23",20150.0,20250.0,20050.0,20250.0,1063600],["2026-06-24",20250.0,20250.0,20000.0,20150.0,769400],["2026-06-25",20000.0,20200.0,20000.0,20150.0,950600],["2026-06-26",20100.0,20150.0,20000.0,20100.0,622900],["2026-06-29",20100.0,20150.0,19950.0,20100.0,906700],["2026-06-30",20100.0,20150.0,19950.0,20100.0,909300],["2026-07-01",20100.0,20100.0,19900.0,20100.0,1112600],["2026-07-02",20000.0,20500.0,19950.0,20250.0,1210000],["2026-07-03",20100.0,20300.0,20100.0,20100.0,442200],["2026-07-06",20100.0,20150.0,19850.0,20100.0,1070200],["2026-07-07",20050.0,20100.0,19850.0,20050.0,659800],["2026-07-08",19900.0,20100.0,19850.0,20100.0,1087400],["2026-07-09",20100.0,20100.0,19850.0,20050.0,1142700],["2026-07-10",20100.0,20100.0,19850.0,20050.0,797000],["2026-07-13",20000.0,20050.0,19500.0,20050.0,1111600],["2026-07-14",19850.0,20000.0,19650.0,20000.0,1107600],["2026-07-15",19950.0,20000.0,19700.0,19750.0,1030200],["2026-07-16",19750.0,19850.0,19300.0,19600.0,886700],["2026-07-17",19600.0,19600.0,18800.0,18800.0,788700],["2026-07-20",18900.0,18900.0,17500.0,17500.0,809500],["2026-07-21",17150.0,17200.0,16300.0,16300.0,1222700],["2026-07-22",15250.0,17400.0,15200.0,17400.0,2749400],["2026-07-23",17200.0,17900.0,16200.0,17900.0,1870200],["2026-07-24",16700.0,17700.0,16650.0,17300.0,1855100],["2026-07-27",17000.0,17000.0,16400.0,16900.0,1019600],["2026-07-28",16600.0,16900.0,16050.0,16750.0,1735800],["2026-07-29",16650.0,16650.0,16200.0,16600.0,936900],["2026-07-30",16250.0,16900.0,16200.0,16700.0,1848300],["2026-07-31",16600.0,16750.0,16250.0,16600.0,2260700],["2026-08-03",16550.0,16700.0,16350.0,16600.0,659600],["2026-08-04",16600.0,16700.0,16500.0,16500.0,588100],["2026-08-05",16600.0,17100.0,16500.0,16800.0,877300],["2026-08-06",16800.0,16900.0,16500.0,16650.0,598800],["2026-08-07",16650.0,16700.0,16450.0,16650.0,791200],["2026-08-10",16700.0,16750.0,16500.0,16650.0,770300],["2026-08-11",16600.0,16700.0,16550.0,16650.0,662100],["2026-08-12",16650.0,16800.0,16600.0,16650.0,455000],["2026-08-13",16650.0,16700.0,16500.0,16600.0,753300],["2026-08-14",16600.0,16600.0,16300.0,16500.0,772700],["2026-08-17",16500.0,16500.0,16150.0,16500.0,610000],["2026-08-18",16250.0,16400.0,16200.0,16300.0,511700],["2026-08-19",16200.0,16550.0,16000.0,16500.0,1225300],["2026-08-20",16450.0,16550.0,16300.0,16450.0,146500],["2026-08-21",16450.0,16550.0,16200.0,16500.0,2807501],["2026-08-24",16500.0,16550.0,16350.0,16550.0,792800],["2026-08-25",16500.0,17700.0,16500.0,17700.0,3726100],["2026-08-26",17800.0,17900.0,17400.0,17700.0,2557853],["2026-08-27",17650.0,17800.0,17200.0,17300.0,1223800],["2026-08-28",17300.0,17500.0,17100.0,17300.0,982800],["2026-09-03",17250.0,17300.0,16850.0,17000.0,937600],["2026-09-04",17000.0,17050.0,16800.0,17000.0,474300],["2026-09-07",17000.0,17050.0,16650.0,16900.0,2456555],["2026-09-08",16900.0,16950.0,16650.0,16850.0,375100],["2026-09-09",16800.0,16850.0,16600.0,16850.0,614200],["2026-09-10",16800.0,16850.0,16650.0,16800.0,379300],["2026-09-11",16650.0,16800.0,16050.0,16600.0,768500],["2026-09-14",16550.0,16550.0,16200.0,16500.0,842600],["2026-09-15",16250.0,16450.0,16150.0,16400.0,744700],["2026-09-16",16400.0,16400.0,16100.0,16200.0,432200],["2026-09-17",15950.0,16300.0,15800.0,16250.0,1496900],["2026-09-18",16150.0,16300.0,15950.0,16200.0,1105000],["2026-09-21",16200.0,16200.0,15800.0,16000.0,790400],["2026-09-22",15850.0,16050.0,15750.0,15950.0,950600],["2026-09-23",15900.0,16000.0,15700.0,15950.0,1084000],["2026-09-24",15750.0,15850.0,15300.0,15800.0,885000],["2026-09-25",15600.0,15850.0,15600.0,15800.0,484300],["2026-09-28",15800.0,15800.0,15300.0,15650.0,1124200],["2026-09-29",15450.0,15600.0,15250.0,15600.0,728700],["2026-09-30",15600.0,15650.0,15350.0,15500.0,699200],["2026-10-01",15350.0,15600.0,15200.0,15450.0,548700],["2026-10-02",15450.0,15450.0,15150.0,15300.0,614500]]}