{"sym":"TDC","index":false,"bars":[["2010-05-04",4403.11,4403.11,4403.11,4403.11,10],["2010-05-05",4623.27,4623.27,4623.27,4623.27,590],["2010-05-06",4843.43,4843.43,4843.43,4843.43,870],["2010-05-07",5075.81,5075.81,5063.58,5075.81,423600],["2010-05-10",5320.43,5320.43,5320.43,5320.43,34160],["2010-05-11",5577.28,5577.28,5577.28,5577.28,510],["2010-05-12",5626.2,5834.13,5577.28,5577.28,371330],["2010-05-13",5479.43,5565.05,5308.2,5308.2,260590],["2010-05-14",5259.28,5308.2,5051.35,5063.58,97900],["2010-05-17",5161.43,5198.12,5063.58,5063.58,107530],["2010-05-18",5014.66,5063.58,4843.43,4843.43,122700],["2010-05-19",4647.73,4892.35,4611.04,4611.04,99110],["2010-05-20",4403.11,4647.73,4390.88,4611.04,118850],["2010-05-21",4390.88,4427.58,4390.88,4390.88,18340],["2010-05-24",4256.34,4378.65,4182.96,4219.65,192470],["2010-05-25",4219.65,4329.73,4072.88,4121.8,134300],["2010-05-26",4121.8,4317.5,4121.8,4317.5,489670],["2010-05-27",4219.65,4341.96,4182.96,4329.73,118600],["2010-05-28",4488.73,4537.65,4476.5,4537.65,285700],["2010-05-31",4537.65,4757.81,4464.27,4684.42,207550],["2010-06-01",4684.42,4721.12,4476.5,4684.42,224990],["2010-06-02",4525.42,4684.42,4525.42,4684.42,129320],["2010-06-03",4806.73,4806.73,4611.04,4611.04,148380],["2010-06-04",4647.73,4647.73,4488.73,4525.42,121320],["2010-06-07",4403.11,4403.11,4305.27,4305.27,141760],["2010-06-08",4305.27,4329.73,4158.5,4293.04,63830],["2010-06-09",4341.96,4354.19,4170.73,4170.73,116670],["2010-06-10",4158.5,4305.27,4158.5,4293.04,102130],["2010-06-11",4415.34,4415.34,4341.96,4341.96,105360],["2010-06-14",4525.42,4549.88,4513.19,4549.88,457470],["2010-06-15",4647.73,4770.04,4598.81,4770.04,316160],["2010-06-16",5002.43,5002.43,5002.43,5002.43,207640],["2010-06-17",5112.5,5185.89,4929.04,4929.04,340210],["2010-06-18",4953.5,4953.5,4684.42,4806.73,319000],["2010-06-21",4770.04,4806.73,4733.35,4757.81,155000],["2010-06-22",4757.81,4757.81,4635.5,4635.5,191350],["2010-06-23",4537.65,4855.66,4537.65,4757.81,162060],["2010-06-24",4880.12,4880.12,4672.19,4696.65,147560],["2010-06-25",4586.58,4696.65,4586.58,4586.58,301420],["2010-06-28",4708.89,4708.89,4574.35,4635.5,57060],["2010-06-29",4696.65,4696.65,4574.35,4623.27,102800],["2010-06-30",4500.96,4525.42,4488.73,4525.42,67770],["2010-07-01",4586.58,4586.58,4500.96,4500.96,123230],["2010-07-02",4500.96,4586.58,4476.5,4537.65,73530],["2010-07-05",4537.65,4647.73,4537.65,4574.35,146820],["2010-07-06",4549.88,4574.35,4488.73,4488.73,77550],["2010-07-07",4488.73,4500.96,4366.42,4366.42,51120],["2010-07-08",4464.27,4464.27,4366.42,4403.11,175340],["2010-07-09",4378.65,4464.27,4378.65,4415.34,142140],["2010-07-12",4415.34,4500.96,4415.34,4427.58,37310],["2010-07-13",4586.58,4647.73,4476.5,4647.73,142940],["2010-07-14",4647.73,4647.73,4476.5,4500.96,213370],["2010-07-15",4574.35,4574.35,4464.27,4464.27,45600],["2010-07-16",4464.27,4525.42,4464.27,4464.27,68710],["2010-07-19",4452.04,4476.5,4452.04,4464.27,32120],["2010-07-20",4464.27,4464.27,4390.88,4390.88,97880],["2010-07-21",4403.11,4403.11,4390.88,4390.88,86010],["2010-07-22",4341.96,4415.34,4341.96,4354.19,43650],["2010-07-23",4366.42,4403.11,4366.42,4390.88,30000],["2010-07-26",4366.42,4403.11,4341.96,4341.96,105440],["2010-07-27",4354.19,4354.19,4317.5,4354.19,34400],["2010-07-28",4305.27,4329.73,4231.88,4231.88,82370],["2010-07-29",4341.96,4439.81,4195.19,4439.81,234340],["2010-07-30",4574.35,4659.96,4525.42,4635.5,849580],["2010-08-02",4635.5,4855.66,4562.12,4757.81,408060],["2010-08-03",4818.96,4941.27,4757.81,4843.43,331900],["2010-08-04",4721.12,4770.04,4611.04,4635.5,192370],["2010-08-05",4659.96,4659.96,4415.34,4464.27,122890],["2010-08-06",4464.27,4513.19,4378.65,4415.34,100090],["2010-08-09",4403.11,4403.11,4219.65,4244.11,322890],["2010-08-10",4231.88,4244.11,4036.19,4158.5,273000],["2010-08-11",4158.5,4280.81,4060.65,4134.03,102160],["2010-08-12",4036.19,4060.65,3938.34,3938.34,174310],["2010-08-13",3938.34,4134.03,3816.03,4134.03,91900],["2010-08-16",4158.5,4329.73,4146.27,4280.81,142140],["2010-08-17",4158.5,4268.57,4072.88,4097.34,106120],["2010-08-18",3999.5,4023.96,3938.34,3938.34,109320],["2010-08-19",3938.34,4011.73,3913.88,3975.03,84420],["2010-08-20",3975.03,3975.03,3852.72,3962.8,83610],["2010-08-23",3962.8,3962.8,3828.26,3828.26,45320],["2010-08-24",3828.26,3828.26,3644.8,3644.8,150500],["2010-08-25",3510.26,3510.26,3473.57,3473.57,132720],["2010-08-26",3436.88,3473.57,3302.34,3375.72,132960],["2010-08-27",3375.72,3424.64,3302.34,3387.95,94900],["2010-08-30",3546.95,3546.95,3546.95,3546.95,79710],["2010-08-31",3546.95,3718.19,3546.95,3669.26,180180],["2010-09-01",3730.42,3730.42,3571.41,3718.19,159650],["2010-09-06",3791.57,3901.65,3791.57,3901.65,254650],["2010-09-07",3889.42,3962.8,3864.96,3889.42,79370],["2010-09-08",3889.42,3889.42,3730.42,3767.11,109610],["2010-09-09",3816.03,3913.88,3730.42,3791.57,96300],["2010-09-10",3975.03,3975.03,3975.03,3975.03,141700],["2010-09-13",4170.73,4170.73,4170.73,4170.73,31440],["2010-09-14",4378.65,4378.65,4146.27,4170.73,1154590],["2010-09-15",4109.57,4170.73,4036.19,4134.03,163400],["2010-09-16",4134.03,4134.03,3975.03,3999.5,182990],["2010-09-17",4134.03,4195.19,4121.8,4195.19,238630],["2010-09-20",4403.11,4403.11,4293.04,4403.11,654660],["2010-09-21",4513.19,4598.81,4403.11,4488.73,371530],["2010-09-22",4488.73,4488.73,4354.19,4464.27,160620],["2010-09-23",4464.27,4464.27,4244.11,4244.11,296800],["2010-09-24",4268.57,4341.96,4268.57,4305.27,272020],["2010-09-27",4500.96,4500.96,4329.73,4439.81,383470],["2010-09-28",4439.81,4525.42,4341.96,4341.96,170640],["2010-09-29",4280.81,4329.73,4158.5,4158.5,188010],["2010-09-30",4158.5,4158.5,4036.19,4048.42,142790],["2010-10-01",3975.03,4097.34,3975.03,3975.03,151830],["2010-10-04",3926.11,3926.11,3779.34,3779.34,303120],["2010-10-05",3595.88,3730.42,3595.88,3730.42,405990],["2010-10-06",3779.34,3852.72,3705.95,3791.57,163940],["2010-10-07",3767.11,3816.03,3730.42,3730.42,177810],["2010-10-08",3730.42,3742.65,3620.34,3632.57,93500],["2010-10-11",3571.41,3718.19,3571.41,3620.34,91520],["2010-10-12",3644.8,3644.8,3498.03,3498.03,80100],["2010-10-13",3485.8,3669.26,3485.8,3669.26,107860],["2010-10-14",3852.72,3852.72,3791.57,3852.72,392220],["2010-10-15",3791.57,3889.42,3791.57,3791.57,130300],["2010-10-18",3791.57,3816.03,3681.49,3681.49,83590],["2010-10-19",3669.26,3742.65,3546.95,3546.95,120070],["2010-10-20",3473.57,3485.8,3375.72,3375.72,259630],["2010-10-21",3375.72,3473.57,3314.57,3314.57,159370],["2010-10-22",3400.18,3412.41,3302.34,3314.57,114630],["2010-10-25",3314.57,3412.41,3290.1,3339.03,176260],["2010-10-26",3449.11,3498.03,3449.11,3498.03,162650],["2010-10-27",3485.8,3485.8,3363.49,3363.49,99350],["2010-10-28",3363.49,3400.18,3314.57,3314.57,81220],["2010-10-29",3302.34,3363.49,3302.34,3326.8,37420],["2010-11-01",3314.57,3314.57,3277.87,3277.87,67370],["2010-11-02",3241.18,3253.41,3155.57,3180.03,95990],["2010-11-03",3180.03,3180.03,3021.03,3033.26,162750],["2010-11-04",3094.41,3118.87,2947.64,2972.1,88320],["2010-11-05",3106.64,3118.87,2996.56,3118.87,115470],["2010-11-08",3118.87,3118.87,2996.56,2996.56,119070],["2010-11-09",2996.56,3033.26,2849.79,2849.79,262260],["2010-11-10",2910.95,2910.95,2764.18,2776.41,44820],["2010-11-11",2776.41,2776.41,2641.87,2641.87,124970],["2010-11-12",2641.87,2641.87,2519.56,2519.56,200580],["2010-11-15",2446.17,2482.87,2397.25,2397.25,162250],["2010-11-16",2311.63,2311.63,2287.17,2287.17,122390],["2010-11-17",2189.33,2323.87,2189.33,2201.56,106530],["2010-11-18",2201.56,2299.4,2201.56,2238.25,84420],["2010-11-19",2238.25,2274.94,2128.17,2140.4,81370],["2010-11-22",2079.25,2140.4,2067.02,2079.25,42080],["2010-11-23",2140.4,2177.1,2079.25,2152.63,48980],["2010-11-24",2079.25,2213.79,2079.25,2189.33,85950],["2010-11-25",2201.56,2287.17,2201.56,2287.17,107600],["2010-11-26",2348.33,2397.25,2323.87,2397.25,206870],["2010-11-29",2507.33,2507.33,2482.87,2507.33,203200],["2010-11-30",2629.64,2629.64,2629.64,2629.64,14660],["2010-12-01",2751.95,2751.95,2666.33,2751.95,204310],["2010-12-02",2862.02,2886.49,2690.79,2886.49,287090],["2010-12-03",2984.33,3021.03,2984.33,3021.03,258760],["2010-12-06",3155.57,3167.8,2935.41,3082.18,287050],["2010-12-07",2959.87,3143.33,2935.41,2935.41,278040],["2010-12-08",2837.56,2935.41,2788.64,2788.64,254690],["2010-12-09",2703.02,2923.18,2666.33,2874.26,216210],["2010-12-10",2813.1,3008.79,2813.1,3008.79,160820],["2010-12-13",3155.57,3155.57,3155.57,3155.57,27160],["2010-12-14",3302.34,3302.34,3180.03,3302.34,701750],["2010-12-15",3424.64,3449.11,3241.18,3302.34,244830],["2010-12-16",3180.03,3228.95,3143.33,3143.33,323370],["2010-12-17",3216.72,3290.1,3143.33,3290.1,174380],["2010-12-20",3449.11,3449.11,3241.18,3241.18,356940],["2010-12-21",3143.33,3302.34,3118.87,3241.18,139050],["2010-12-22",3351.26,3351.26,3118.87,3118.87,71090],["2010-12-23",3033.26,3118.87,2984.33,2984.33,132310],["2010-12-24",3094.41,3094.41,2972.1,2984.33,73260],["2010-12-27",2984.33,3069.95,2984.33,3057.72,107220],["2010-12-28",3167.8,3192.26,3069.95,3192.26,89480],["2010-12-29",3241.18,3241.18,3106.64,3106.64,41230],["2010-12-30",3106.64,3106.64,3069.95,3069.95,42310],["2010-12-31",3180.03,3180.03,3057.72,3155.57,35060],["2011-01-04",3216.72,3216.72,3155.57,3167.8,62120],["2011-01-05",3094.41,3118.87,3069.95,3069.95,34680],["2011-01-06",3045.49,3069.95,3021.03,3045.49,44370],["2011-01-07",3008.79,3057.72,3008.79,3021.03,24200],["2011-01-10",3008.79,3008.79,2874.26,2874.26,184110],["2011-01-11",2764.18,2788.64,2739.72,2739.72,125170],["2011-01-12",2751.95,2813.1,2739.72,2776.41,48560],["2011-01-13",2849.79,2874.26,2788.64,2813.1,69620],["2011-01-14",2813.1,2874.26,2813.1,2849.79,56970],["2011-01-17",2910.95,2984.33,2874.26,2984.33,130450],["2011-01-18",2996.56,3045.49,2886.49,2984.33,62220],["2011-01-19",2984.33,3094.41,2984.33,2996.56,99180],["2011-01-20",2972.1,3106.64,2972.1,3082.18,130640],["2011-01-21",3082.18,3094.41,3033.26,3033.26,78600],["2011-01-24",3008.79,3008.79,2910.95,2910.95,70080],["2011-01-25",2910.95,2935.41,2874.26,2874.26,39120],["2011-01-26",2996.56,3008.79,2984.33,3008.79,96740],["2011-01-27",3033.26,3094.41,3033.26,3094.41,75460],["2011-01-28",3131.1,3131.1,3021.03,3021.03,79530],["2011-02-08",3167.8,3167.8,3167.8,3167.8,43940],["2011-02-09",3314.57,3314.57,3314.57,3314.57,18580],["2011-02-10",3473.57,3473.57,3473.57,3473.57,27560],["2011-02-11",3644.8,3644.8,3546.95,3644.8,1503460],["2011-02-14",3669.26,3669.26,3571.41,3571.41,371340],["2011-02-15",3473.57,3534.72,3400.18,3400.18,448220],["2011-02-16",3314.57,3473.57,3314.57,3424.64,367080],["2011-02-17",3412.41,3424.64,3253.41,3253.41,787600],["2011-02-18",3404.13,3404.13,3404.13,3404.13,18250],["2011-02-21",3560.04,3560.04,3560.04,3560.04,330590],["2011-02-22",3663.99,3663.99,3430.11,3508.07,710310],["2011-02-23",3586.03,3663.99,3534.06,3612.01,322190],["2011-02-24",3612.01,3612.01,3456.1,3508.07,203550],["2011-02-25",3508.07,3534.06,3456.1,3482.09,180770],["2011-02-28",3430.11,3456.1,3326.17,3326.17,418480],["2011-03-01",3274.2,3300.19,3222.23,3248.21,159470],["2011-03-02",3274.2,3274.2,3092.3,3092.3,205210],["2011-03-03",3092.3,3092.3,2962.37,2962.37,159060],["2011-03-04",2962.37,3092.3,2910.4,3092.3,179120],["2011-03-07",3222.23,3222.23,3170.26,3222.23,271280],["2011-03-08",3222.23,3274.2,3066.31,3066.31,209950],["2011-03-09",3144.27,3144.27,2962.37,3066.31,129050],["2011-03-10",3144.27,3196.24,3066.31,3196.24,237480],["2011-03-11",3326.17,3352.16,3326.17,3352.16,386070],["2011-03-14",3274.2,3300.19,3196.24,3196.24,182730],["2011-03-15",3066.31,3222.23,3066.31,3092.3,125050],["2011-03-16",3196.24,3196.24,3092.3,3144.27,119780],["2011-03-17",3248.21,3248.21,3144.27,3170.26,154760],["2011-03-18",3196.24,3248.21,3092.3,3222.23,150310],["2011-03-21",3326.17,3326.17,3170.26,3196.24,150300],["2011-03-22",3118.29,3170.26,3066.31,3066.31,164610],["2011-03-23",3066.31,3144.27,3066.31,3118.29,165040],["2011-03-24",3066.31,3118.29,3066.31,3092.3,188340],["2011-03-25",3118.29,3118.29,3014.34,3040.33,272840],["2011-03-28",3040.33,3040.33,2988.36,3014.34,103250],["2011-03-29",2962.37,3014.34,2910.4,2936.39,313610],["2011-03-30",2858.43,2910.4,2858.43,2884.41,163130],["2011-03-31",2988.36,2988.36,2858.43,2858.43,128240],["2011-04-01",2936.39,2988.36,2936.39,2988.36,332400],["2011-04-04",2962.37,2962.37,2884.41,2884.41,110040],["2011-04-05",2884.41,2962.37,2884.41,2884.41,70560],["2011-04-06",2884.41,2936.39,2884.41,2936.39,165350],["2011-04-07",2884.41,2910.4,2832.44,2858.43,165180],["2011-04-08",2832.44,2832.44,2780.47,2832.44,77140],["2011-04-13",2754.49,2832.44,2754.49,2806.46,132490],["2011-04-14",2806.46,2832.44,2728.5,2754.49,109400],["2011-04-15",2702.51,2728.5,2650.54,2650.54,110520],["2011-04-18",2598.57,2624.56,2520.61,2520.61,144000],["2011-04-19",2468.64,2598.57,2468.64,2520.61,72970],["2011-04-20",2520.61,2572.59,2520.61,2572.59,94140],["2011-04-21",2572.59,2676.53,2572.59,2676.53,170720],["2011-04-22",2676.53,2676.53,2546.6,2546.6,107360],["2011-04-25",2598.57,2650.54,2572.59,2624.56,95420],["2011-04-26",2598.57,2598.57,2520.61,2546.6,49000],["2011-04-27",2572.59,2572.59,2520.61,2546.6,57930],["2011-04-28",2546.6,2650.54,2546.6,2572.59,26900],["2011-04-29",2572.59,2624.56,2572.59,2624.56,178620],["2011-05-04",2624.56,2624.56,2572.59,2572.59,30950],["2011-05-05",2546.6,2572.59,2546.6,2546.6,41290],["2011-05-06",2546.6,2546.6,2520.61,2520.61,74680],["2011-05-09",2598.57,2624.56,2546.6,2624.56,69350],["2011-05-10",2624.56,2650.54,2572.59,2650.54,58350],["2011-05-11",2598.57,2598.57,2546.6,2546.6,30090],["2011-05-12",2546.6,2572.59,2546.6,2546.6,20970],["2011-05-13",2546.6,2572.59,2546.6,2572.59,25720],["2011-05-16",2546.6,2572.59,2520.61,2520.61,73610],["2011-05-17",2494.63,2520.61,2416.67,2416.67,140700],["2011-05-18",2364.7,2468.64,2312.73,2364.7,111200],["2011-05-19",2338.71,2390.69,2286.74,2286.74,98490],["2011-05-20",2338.71,2338.71,2260.76,2286.74,46960],["2011-05-23",2234.77,2234.77,2182.8,2182.8,80830],["2011-05-24",2182.8,2182.8,2078.86,2078.86,92150],["2011-05-25",1974.91,1974.91,1974.91,1974.91,84760],["2011-05-26",1896.96,2052.87,1896.96,2052.87,151820],["2011-05-27",2104.84,2130.83,2052.87,2130.83,117610],["2011-05-30",2208.79,2208.79,2026.89,2026.89,105320],["2011-05-31",2026.89,2052.87,1948.93,2052.87,62530],["2011-06-01",2000.9,2130.83,2000.9,2078.86,148190],["2011-06-02",2156.81,2182.8,2130.83,2182.8,152240],["2011-06-03",2182.8,2234.77,2078.86,2078.86,509500],["2011-06-06",2026.89,2078.86,2026.89,2078.86,106200],["2011-06-07",2130.83,2182.8,2104.84,2182.8,344050],["2011-06-08",2156.81,2208.79,2104.84,2104.84,159780],["2011-06-09",2052.87,2130.83,2052.87,2104.84,328350],["2011-06-10",2156.81,2208.79,2156.81,2208.79,738820],["2011-06-13",2234.77,2312.73,2182.8,2312.73,401540],["2011-06-14",2338.71,2416.67,2286.74,2364.7,571170],["2011-06-15",2312.73,2338.71,2260.76,2260.76,283870],["2011-06-16",2208.79,2286.74,2182.8,2234.77,361270],["2011-06-17",2208.79,2208.79,2130.83,2130.83,566710],["2011-06-20",2104.84,2130.83,2026.89,2052.87,254900],["2011-06-21",2104.84,2130.83,2052.87,2130.83,191860],["2011-06-22",2182.8,2208.79,2130.83,2130.83,159950],["2011-06-23",2078.86,2130.83,2052.87,2078.86,128910],["2011-06-24",2130.83,2130.83,2052.87,2052.87,274000],["2011-06-27",2052.87,2104.84,2052.87,2078.86,109290],["2011-06-28",2130.83,2130.83,2052.87,2052.87,66840],["2011-06-29",2078.86,2078.86,2052.87,2052.87,99270],["2011-06-30",2052.87,2078.86,2026.89,2052.87,123030],["2011-07-01",2052.87,2052.87,1974.91,2000.9,119300],["2011-07-04",2026.89,2026.89,2000.9,2000.9,70750],["2011-07-05",2052.87,2078.86,2026.89,2078.86,100220],["2011-07-06",2104.84,2104.84,2026.89,2026.89,79760],["2011-07-07",2026.89,2052.87,2000.9,2026.89,73320],["2011-07-08",2000.9,2026.89,2000.9,2000.9,77310],["2011-07-11",2026.89,2026.89,1974.91,1974.91,88620],["2011-07-12",1948.93,1974.91,1922.94,1948.93,88580],["2011-07-13",1974.91,1974.91,1948.93,1948.93,61830],["2011-07-14",1922.94,1948.93,1896.96,1896.96,47990],["2011-07-15",1922.94,1948.93,1870.97,1896.96,81630],["2011-07-18",1870.97,1896.96,1844.99,1870.97,94400],["2011-07-19",1844.99,1896.96,1819.0,1844.99,82290],["2011-07-20",1844.99,1896.96,1844.99,1896.96,70840],["2011-07-21",1922.94,1922.94,1896.96,1922.94,130460],["2011-07-22",1948.93,1948.93,1896.96,1896.96,69020],["2011-07-25",1896.96,1896.96,1844.99,1844.99,60530],["2011-07-26",1844.99,1870.97,1844.99,1844.99,55510],["2011-07-27",1844.99,1870.97,1819.0,1844.99,83260],["2011-07-28",1896.96,1896.96,1844.99,1870.97,95900],["2011-07-29",1870.97,1870.97,1819.0,1844.99,124490],["2011-08-01",1844.99,1844.99,1793.01,1793.01,132990],["2011-08-02",1793.01,1819.0,1715.06,1741.04,249410],["2011-08-03",1689.07,1715.06,1663.09,1689.07,124800],["2011-08-04",1689.07,1767.03,1689.07,1767.03,209600],["2011-08-05",1767.03,1819.0,1767.03,1793.01,176150],["2011-08-08",1767.03,1793.01,1741.04,1741.04,153870],["2011-08-09",1689.07,1689.07,1663.09,1663.09,249270],["2011-08-10",1741.04,1741.04,1689.07,1715.06,111120],["2011-08-11",1689.07,1689.07,1637.1,1689.07,232060],["2011-08-12",1741.04,1741.04,1689.07,1715.06,140840],["2011-08-15",1715.06,1741.04,1689.07,1741.04,67170],["2011-08-16",1741.04,1767.03,1715.06,1741.04,156720],["2011-08-17",1741.04,1793.01,1741.04,1793.01,235480],["2011-08-18",1819.0,1844.99,1793.01,1844.99,223600],["2011-08-19",1793.01,1819.0,1767.03,1793.01,218620],["2011-08-22",1819.0,1870.97,1819.0,1870.97,371440],["2011-08-23",1844.99,1870.97,1844.99,1844.99,183190],["2011-08-24",1870.97,1896.96,1819.0,1819.0,217310],["2011-08-25",1870.97,1870.97,1793.01,1870.97,106380],["2011-08-26",1819.0,1870.97,1819.0,1844.99,157270],["2011-08-29",1844.99,1922.94,1844.99,1922.94,381830],["2011-08-30",2000.9,2000.9,1974.91,2000.9,522490],["2011-08-31",2026.89,2078.86,2000.9,2078.86,553470],["2011-09-01",2156.81,2182.8,2104.84,2182.8,297800],["2011-09-05",2286.74,2286.74,2208.79,2260.76,1063320],["2011-09-06",2208.79,2260.76,2156.81,2156.81,580900],["2011-09-07",2234.77,2260.76,2156.81,2260.76,759930],["2011-09-08",2364.7,2364.7,2312.73,2338.71,732180],["2011-09-09",2338.71,2416.67,2286.74,2312.73,460020],["2011-09-12",2338.71,2416.67,2312.73,2416.67,674990],["2011-09-13",2494.63,2520.61,2468.64,2520.61,412690],["2011-09-14",2598.57,2624.56,2546.6,2572.59,995760],["2011-09-15",2520.61,2598.57,2494.63,2572.59,810550],["2011-09-16",2624.56,2624.56,2520.61,2520.61,551830],["2011-09-19",2468.64,2546.6,2416.67,2468.64,500920],["2011-09-20",2468.64,2468.64,2364.7,2364.7,550930],["2011-09-21",2364.7,2468.64,2364.7,2468.64,1230080],["2011-09-22",2442.66,2572.59,2442.66,2572.59,570450],["2011-09-23",2494.63,2676.53,2494.63,2676.53,1398810],["2011-09-26",2806.46,2806.46,2806.46,2806.46,625260],["2011-09-27",2936.39,2936.39,2936.39,2936.39,586970],["2011-09-28",3066.31,3066.31,3066.31,3066.31,269490],["2011-09-29",2962.37,3144.27,2936.39,2936.39,2362450],["2011-09-30",2858.43,2858.43,2806.46,2806.46,856150],["2011-10-03",2676.53,2676.53,2676.53,2676.53,139200],["2011-10-04",2546.6,2546.6,2546.6,2546.6,31540],["2011-10-05",2442.66,2546.6,2442.66,2442.66,2113980],["2011-10-06",2494.63,2546.6,2494.63,2546.6,557800],["2011-10-07",2650.54,2650.54,2546.6,2650.54,775160],["2011-10-10",2650.54,2728.5,2520.61,2546.6,368610],["2011-10-11",2572.59,2572.59,2468.64,2494.63,476870],["2011-10-12",2468.64,2468.64,2390.69,2390.69,882730],["2011-10-13",2364.7,2468.64,2312.73,2364.7,692720],["2011-10-14",2416.67,2442.66,2390.69,2390.69,273870],["2011-10-17",2416.67,2416.67,2312.73,2312.73,414960],["2011-10-18",2234.77,2260.76,2208.79,2208.79,703260],["2011-10-19",2234.77,2286.74,2182.8,2260.76,366790],["2011-10-20",2312.73,2312.73,2234.77,2260.76,250450],["2011-10-21",2286.74,2364.7,2286.74,2364.7,210090],["2011-10-24",2442.66,2468.64,2416.67,2442.66,968350],["2011-10-25",2416.67,2416.67,2338.71,2364.7,354940],["2011-10-26",2364.7,2416.67,2338.71,2364.7,305010],["2011-10-27",2364.7,2442.66,2364.7,2442.66,284810],["2011-10-28",2494.63,2546.6,2494.63,2546.6,781060],["2011-10-31",2650.54,2650.54,2546.6,2546.6,1037320],["2011-11-01",2546.6,2598.57,2468.64,2468.64,525630],["2011-11-02",2468.64,2468.64,2416.67,2442.66,324280],["2011-11-03",2468.64,2494.63,2390.69,2494.63,410690],["2011-11-04",2546.6,2546.6,2442.66,2468.64,171040],["2011-11-07",2468.64,2468.64,2364.7,2442.66,490760],["2011-11-08",2442.66,2468.64,2364.7,2442.66,444060],["2011-11-09",2468.64,2494.63,2390.69,2416.67,241280],["2011-11-10",2364.7,2390.69,2338.71,2364.7,264100],["2011-11-11",2364.7,2390.69,2260.76,2260.76,682490],["2011-11-14",2260.76,2260.76,2156.81,2156.81,637590],["2011-11-15",2182.8,2260.76,2182.8,2234.77,513820],["2011-11-16",2260.76,2338.71,2260.76,2338.71,368110],["2011-11-17",2312.73,2364.7,2286.74,2286.74,248000],["2011-11-18",2260.76,2286.74,2208.79,2286.74,340960],["2011-11-21",2286.74,2312.73,2260.76,2260.76,169600],["2011-11-22",2260.76,2286.74,2208.79,2260.76,299020],["2011-11-23",2312.73,2312.73,2260.76,2286.74,66960],["2011-11-24",2286.74,2286.74,2234.77,2234.77,67850],["2011-11-25",2234.77,2260.76,2208.79,2260.76,133700],["2011-11-28",2312.73,2364.7,2312.73,2364.7,485970],["2011-11-29",2390.69,2390.69,2312.73,2312.73,127980],["2011-11-30",2312.73,2312.73,2260.76,2260.76,188630],["2011-12-01",2338.71,2338.71,2260.76,2338.71,90850],["2011-12-02",2338.71,2364.7,2338.71,2338.71,342490],["2011-12-05",2442.66,2442.66,2442.66,2442.66,314570],["2011-12-06",2546.6,2546.6,2520.61,2520.61,980270],["2011-12-07",2520.61,2546.6,2468.64,2494.63,622920],["2011-12-08",2494.63,2546.6,2468.64,2520.61,313970],["2011-12-09",2494.63,2494.63,2416.67,2416.67,324200],["2011-12-12",2442.66,2442.66,2338.71,2364.7,255260],["2011-12-13",2338.71,2364.7,2286.74,2286.74,337850],["2011-12-14",2312.73,2312.73,2208.79,2234.77,397110],["2011-12-15",2208.79,2208.79,2130.83,2182.8,568140],["2011-12-16",2234.77,2286.74,2208.79,2286.74,311640],["2011-12-19",2312.73,2312.73,2234.77,2234.77,129490],["2011-12-20",2234.77,2234.77,2182.8,2182.8,182870],["2011-12-21",2234.77,2260.76,2208.79,2260.76,164970],["2011-12-22",2260.76,2260.76,2182.8,2182.8,389520],["2011-12-23",2182.8,2208.79,2130.83,2208.79,252800],["2011-12-26",2156.81,2156.81,2130.83,2156.81,178850],["2011-12-27",2104.84,2156.81,2052.87,2052.87,415970],["2011-12-28",2078.86,2130.83,2078.86,2130.83,154050],["2011-12-29",2130.83,2130.83,2052.87,2078.86,186220],["2011-12-30",2130.83,2156.81,2078.86,2130.83,120500],["2012-01-03",2156.81,2182.8,2130.83,2130.83,183790],["2012-01-04",2104.84,2130.83,2104.84,2104.84,86030],["2012-01-05",2104.84,2104.84,2052.87,2078.86,143440],["2012-01-06",2078.86,2078.86,2000.9,2000.9,204610],["2012-01-09",2000.9,2026.89,1948.93,2000.9,278170],["2012-01-10",2026.89,2078.86,2026.89,2078.86,162700],["2012-01-11",2130.83,2130.83,2026.89,2052.87,84520],["2012-01-12",2052.87,2078.86,2026.89,2052.87,81850],["2012-01-13",2078.86,2130.83,2078.86,2130.83,114660],["2012-01-16",2104.84,2234.77,2104.84,2208.79,283910],["2012-01-17",2208.79,2208.79,2130.83,2130.83,168230],["2012-01-18",2156.81,2182.8,2130.83,2156.81,22110],["2012-01-19",2156.81,2260.76,2156.81,2260.76,279810],["2012-01-20",2286.74,2312.73,2234.77,2234.77,204230],["2012-01-30",2234.77,2312.73,2208.79,2312.73,107170],["2012-01-31",2390.69,2416.67,2364.7,2416.67,769530],["2012-02-01",2468.64,2494.63,2416.67,2468.64,744830],["2012-02-02",2494.63,2572.59,2494.63,2546.6,522080],["2012-02-03",2572.59,2598.57,2442.66,2442.66,315380],["2012-02-06",2390.69,2494.63,2338.71,2494.63,630780],["2012-02-07",2494.63,2520.61,2390.69,2390.69,376400],["2012-02-08",2442.66,2468.64,2416.67,2442.66,460170],["2012-02-09",2442.66,2468.64,2390.69,2416.67,242670],["2012-02-10",2390.69,2390.69,2312.73,2312.73,848900],["2012-02-13",2260.76,2260.76,2208.79,2234.77,287500],["2012-02-14",2286.74,2338.71,2260.76,2312.73,246020],["2012-02-15",2338.71,2338.71,2234.77,2286.74,211190],["2012-02-16",2286.74,2390.69,2260.76,2338.71,413870],["2012-02-17",2390.69,2416.67,2364.7,2416.67,372730],["2012-02-20",2468.64,2520.61,2468.64,2520.61,874820],["2012-02-21",2572.59,2598.57,2416.67,2416.67,637920],["2012-02-22",2416.67,2520.61,2416.67,2520.61,664710],["2012-02-23",2624.56,2624.56,2520.61,2624.56,1308000],["2012-02-24",2650.54,2754.49,2624.56,2624.56,1051300],["2012-02-27",2624.56,2728.5,2598.57,2702.51,552910],["2012-02-28",2728.5,2728.5,2572.59,2572.59,1090640],["2012-02-29",2572.59,2598.57,2494.63,2572.59,717300],["2012-03-01",2546.6,2598.57,2520.61,2546.6,465320],["2012-03-02",2520.61,2624.56,2520.61,2624.56,660500],["2012-03-05",2728.5,2754.49,2728.5,2754.49,389610],["2012-03-06",2832.44,2832.44,2624.56,2650.54,1608370],["2012-03-07",2650.54,2780.47,2598.57,2780.47,1154900],["2012-03-08",2728.5,2910.4,2676.53,2676.53,905510],["2012-03-09",2676.53,2780.47,2676.53,2780.47,647850],["2012-03-12",2780.47,2780.47,2676.53,2728.5,439790],["2012-03-13",2754.49,2806.46,2702.51,2754.49,371160],["2012-03-14",2754.49,2780.47,2702.51,2728.5,466420],["2012-03-15",2728.5,2832.44,2676.53,2806.46,825490],["2012-03-16",2858.43,2858.43,2780.47,2780.47,762950],["2012-03-19",2728.5,2780.47,2728.5,2754.49,376140],["2012-03-20",2754.49,2806.46,2754.49,2806.46,452300],["2012-03-21",2832.44,2936.39,2832.44,2936.39,1524180],["2012-03-22",2988.36,3066.31,2936.39,3040.33,1623890],["2012-03-23",3014.34,3092.3,2988.36,3014.34,1016420],["2012-03-26",3014.34,3014.34,2936.39,2988.36,651790],["2012-03-27",2962.37,3092.3,2910.4,2910.4,1322620],["2012-03-28",2910.4,2936.39,2806.46,2910.4,668240],["2012-03-29",2884.41,2936.39,2806.46,2806.46,880760],["2012-03-30",2754.49,2832.44,2728.5,2728.5,536760],["2012-04-03",2754.49,2832.44,2702.51,2780.47,439160],["2012-04-04",2806.46,2806.46,2728.5,2754.49,421340],["2012-04-05",2754.49,2858.43,2728.5,2806.46,288730],["2012-04-06",2806.46,2910.4,2806.46,2858.43,546240],["2012-04-09",2910.4,2962.37,2884.41,2962.37,697410],["2012-04-10",3040.33,3066.31,2936.39,2988.36,1394300],["2012-04-11",3066.31,3118.29,3014.34,3118.29,1763800],["2012-04-12",3196.24,3274.2,3118.29,3274.2,2276370],["2012-04-13",3196.24,3300.19,3118.29,3144.27,1297050],["2012-04-16",3170.26,3300.19,3066.31,3274.2,1127240],["2012-04-17",3274.2,3326.17,3248.21,3274.2,1891770],["2012-04-18",3222.23,3352.16,3170.26,3248.21,2167130],["2012-04-19",3222.23,3326.17,3196.24,3248.21,1639190],["2012-04-20",3274.2,3404.13,3248.21,3326.17,1621230],["2012-04-23",3326.17,3404.13,3326.17,3352.16,1083860],["2012-04-24",3352.16,3508.07,3300.19,3404.13,1386990],["2012-04-25",3456.1,3482.09,3378.14,3482.09,1350560],["2012-04-26",3456.1,3482.09,3378.14,3378.14,1572920],["2012-04-27",3378.14,3534.06,3352.16,3534.06,2676420],["2012-05-02",3586.03,3689.97,3508.07,3534.06,1633460],["2012-05-03",3560.04,3638.0,3508.07,3612.01,1000120],["2012-05-04",3663.99,3715.96,3612.01,3689.97,1117380],["2012-05-07",3715.96,3715.96,3560.04,3663.99,1757860],["2012-05-08",3663.99,3819.9,3612.01,3689.97,2051770],["2012-05-09",3663.99,3793.92,3663.99,3793.92,620480],["2012-05-10",3845.89,3897.86,3767.93,3767.93,1339170],["2012-05-11",3767.93,3819.9,3612.01,3638.0,1139740],["2012-05-14",3586.03,3638.0,3456.1,3456.1,1701890],["2012-05-15",3456.1,3508.07,3326.17,3326.17,919740],["2012-05-16",3326.17,3404.13,3248.21,3300.19,859940],["2012-05-17",3326.17,3404.13,3300.19,3300.19,503740],["2012-05-18",3300.19,3300.19,3170.26,3248.21,1154070],["2012-05-21",3352.16,3404.13,3248.21,3404.13,556790],["2012-05-22",3430.11,3430.11,3326.17,3352.16,368840],["2012-05-23",3352.16,3352.16,3196.24,3196.24,759400],["2012-05-24",3248.21,3248.21,3066.31,3118.29,805920],["2012-05-25",3248.21,3274.2,3222.23,3274.2,562300],["2012-05-28",3430.11,3430.11,3430.11,3430.11,244580],["2012-05-29",3560.04,3586.03,3430.11,3560.04,2418020],["2012-05-30",3482.09,3638.0,3482.09,3560.04,722140],["2012-05-31",3508.07,3534.06,3430.11,3456.1,890220],["2012-06-01",3560.04,3560.04,3456.1,3482.09,577480],["2012-06-04",3482.09,3482.09,3326.17,3326.17,1628200],["2012-06-05",3300.19,3404.13,3300.19,3378.14,1310290],["2012-06-06",3408.85,3439.56,3316.72,3378.14,482780],["2012-06-07",3408.85,3500.99,3347.43,3470.27,849670],["2012-06-08",3531.7,3531.7,3347.43,3378.14,775010],["2012-06-11",3378.14,3439.56,3316.72,3347.43,766960],["2012-06-12",3347.43,3347.43,3255.3,3255.3,445450],["2012-06-13",3255.3,3286.01,3193.88,3224.59,437970],["2012-06-14",3224.59,3224.59,3132.46,3132.46,577870],["2012-06-15",3193.88,3255.3,3163.17,3193.88,602990],["2012-06-18",3224.59,3286.01,3193.88,3193.88,428460],["2012-06-19",3193.88,3255.3,3163.17,3163.17,284590],["2012-06-20",3193.88,3193.88,3163.17,3193.88,223140],["2012-06-21",3193.88,3224.59,3132.46,3132.46,367840],["2012-06-22",3132.46,3163.17,3101.75,3101.75,542730],["2012-06-25",3040.33,3132.46,2978.91,2978.91,529780],["2012-06-26",2917.49,2948.2,2856.07,2856.07,603070],["2012-06-27",2856.07,2917.49,2825.36,2825.36,386350],["2012-06-28",2825.36,2856.07,2763.94,2856.07,433400],["2012-06-29",2856.07,2886.78,2825.36,2886.78,223080],["2012-07-02",2886.78,2917.49,2794.65,2794.65,215860],["2012-07-03",2825.36,2825.36,2671.8,2702.51,505870],["2012-07-04",2702.51,2763.94,2641.09,2671.8,231600],["2012-07-05",2671.8,2763.94,2610.38,2763.94,261650],["2012-07-06",2794.65,2856.07,2733.23,2794.65,284560],["2012-07-09",2763.94,2763.94,2671.8,2702.51,209010],["2012-07-10",2641.09,2733.23,2641.09,2733.23,234200],["2012-07-11",2733.23,2794.65,2733.23,2763.94,240240],["2012-07-12",2763.94,2794.65,2733.23,2763.94,105160],["2012-07-13",2763.94,2886.78,2763.94,2886.78,611520],["2012-07-16",2917.49,2917.49,2794.65,2794.65,227740],["2012-07-17",2825.36,2917.49,2794.65,2886.78,221540],["2012-07-18",2886.78,2917.49,2856.07,2917.49,232780],["2012-07-19",2917.49,3040.33,2886.78,3040.33,975710],["2012-07-20",3163.17,3163.17,3132.46,3163.17,957140],["2012-07-23",3132.46,3316.72,3132.46,3193.88,673750],["2012-07-24",3224.59,3224.59,3040.33,3101.75,728080],["2012-07-25",3071.04,3101.75,2978.91,2978.91,470460],["2012-07-26",3071.04,3101.75,3009.62,3101.75,287270],["2012-07-27",3132.46,3132.46,3040.33,3040.33,310860],["2012-07-30",3040.33,3071.04,3009.62,3071.04,118330],["2012-07-31",3040.33,3101.75,3009.62,3009.62,227980],["2012-08-01",3009.62,3009.62,2948.2,3009.62,131550],["2012-08-02",3040.33,3040.33,3009.62,3040.33,79840],["2012-08-03",3040.33,3040.33,2978.91,3009.62,166160],["2012-08-06",3040.33,3132.46,3040.33,3132.46,365120],["2012-08-07",3132.46,3132.46,3040.33,3040.33,95120],["2012-08-08",3040.33,3071.04,3040.33,3040.33,145070],["2012-08-09",3071.04,3132.46,3071.04,3071.04,303600],["2012-08-10",3071.04,3101.75,3040.33,3040.33,195530],["2012-08-13",3040.33,3040.33,3009.62,3040.33,181850],["2012-08-14",3040.33,3071.04,3040.33,3040.33,96830],["2012-08-15",3040.33,3071.04,3009.62,3009.62,73960],["2012-08-16",3009.62,3009.62,2978.91,2978.91,220520],["2012-08-17",2978.91,3009.62,2948.2,2978.91,148410],["2012-08-20",3009.62,3071.04,3009.62,3071.04,88030],["2012-08-21",3009.62,3009.62,2917.49,2917.49,379920],["2012-08-22",2794.65,2917.49,2794.65,2794.65,644410],["2012-08-23",2671.8,2671.8,2671.8,2671.8,223880],["2012-08-24",2548.96,2702.51,2548.96,2671.8,1441430],["2012-08-27",2671.8,2671.8,2548.96,2548.96,639910],["2012-08-28",2579.67,2579.67,2426.12,2456.83,516610],["2012-08-29",2579.67,2579.67,2548.96,2579.67,193340],["2012-08-30",2579.67,2702.51,2579.67,2641.09,272360],["2012-08-31",2671.8,2671.8,2610.38,2610.38,163480],["2012-09-04",2641.09,2671.8,2610.38,2641.09,110710],["2012-09-05",2641.09,2671.8,2548.96,2579.67,286370],["2012-09-06",2548.96,2610.38,2548.96,2579.67,309670],["2012-09-07",2610.38,2610.38,2548.96,2579.67,150650],["2012-09-10",2579.67,2579.67,2456.83,2456.83,604250],["2012-09-11",2364.7,2456.83,2364.7,2395.41,158730],["2012-09-12",2456.83,2487.54,2426.12,2426.12,124850],["2012-09-13",2456.83,2487.54,2426.12,2487.54,141330],["2012-09-14",2548.96,2579.67,2518.25,2518.25,108330],["2012-09-17",2579.67,2579.67,2518.25,2518.25,79180],["2012-09-18",2487.54,2518.25,2426.12,2426.12,217030],["2012-09-19",2364.7,2426.12,2364.7,2426.12,132240],["2012-09-20",2426.12,2426.12,2364.7,2364.7,65930],["2012-09-21",2426.12,2456.83,2395.41,2426.12,69250],["2012-09-24",2426.12,2426.12,2395.41,2395.41,110570],["2012-09-25",2426.12,2426.12,2364.7,2364.7,123260],["2012-09-26",2395.41,2456.83,2395.41,2426.12,137780],["2012-09-27",2426.12,2487.54,2426.12,2426.12,21910],["2012-09-28",2395.41,2456.83,2395.41,2426.12,148320],["2012-10-01",2426.12,2456.83,2395.41,2395.41,115220],["2012-10-02",2426.12,2426.12,2333.99,2364.7,164940],["2012-10-03",2426.12,2426.12,2364.7,2395.41,93000],["2012-10-04",2364.7,2395.41,2333.99,2364.7,51540],["2012-10-05",2395.41,2395.41,2364.7,2364.7,114780],["2012-10-08",2364.7,2456.83,2364.7,2456.83,162860],["2012-10-09",2426.12,2579.67,2426.12,2518.25,289980],["2012-10-10",2487.54,2579.67,2487.54,2579.67,169980],["2012-10-11",2579.67,2671.8,2548.96,2548.96,187890],["2012-10-12",2518.25,2579.67,2487.54,2487.54,52850],["2012-10-15",2487.54,2518.25,2426.12,2426.12,71460],["2012-10-16",2487.54,2518.25,2456.83,2518.25,72000],["2012-10-17",2518.25,2548.96,2456.83,2518.25,164990],["2012-10-18",2518.25,2548.96,2487.54,2487.54,39790],["2012-10-19",2487.54,2518.25,2426.12,2487.54,108740],["2012-10-22",2518.25,2518.25,2395.41,2395.41,137210],["2012-10-23",2395.41,2426.12,2395.41,2395.41,59000],["2012-10-24",2395.41,2426.12,2364.7,2426.12,60660],["2012-10-25",2364.7,2426.12,2364.7,2364.7,107640],["2012-10-26",2364.7,2426.12,2364.7,2395.41,35850],["2012-10-29",2364.7,2395.41,2364.7,2364.7,45850],["2012-10-30",2364.7,2395.41,2364.7,2395.41,49230],["2012-10-31",2395.41,2426.12,2364.7,2364.7,75350],["2012-11-01",2395.41,2395.41,2364.7,2364.7,47980],["2012-11-02",2333.99,2333.99,2272.57,2272.57,253750],["2012-11-05",2241.86,2272.57,2241.86,2241.86,111590],["2012-11-06",2211.15,2241.86,2180.44,2180.44,61230],["2012-11-07",2211.15,2272.57,2211.15,2272.57,36190],["2012-11-08",2241.86,2241.86,2211.15,2241.86,69890],["2012-11-09",2241.86,2272.57,2211.15,2272.57,29250],["2012-11-12",2211.15,2241.86,2180.44,2180.44,608010],["2012-11-13",2180.44,2272.57,2149.73,2241.86,470290],["2012-11-14",2241.86,2272.57,2211.15,2211.15,70080],["2012-11-15",2180.44,2211.15,2149.73,2180.44,206450],["2012-11-16",2180.44,2211.15,2149.73,2180.44,132910],["2012-11-19",2211.15,2211.15,2149.73,2149.73,105770],["2012-11-20",2149.73,2180.44,2149.73,2180.44,75470],["2012-11-21",2180.44,2180.44,2149.73,2180.44,56000],["2012-11-22",2180.44,2180.44,2149.73,2180.44,92270],["2012-11-23",2149.73,2211.15,2149.73,2149.73,116910],["2012-11-26",2149.73,2180.44,2119.02,2149.73,163330],["2012-11-27",2149.73,2180.44,2119.02,2180.44,82370],["2012-11-28",2149.73,2180.44,2149.73,2180.44,84360],["2012-11-29",2211.15,2211.15,2149.73,2180.44,540],["2012-11-30",2211.15,2211.15,2180.44,2180.44,67400],["2012-12-03",2149.73,2180.44,2149.73,2180.44,34880],["2012-12-04",2149.73,2211.15,2149.73,2180.44,35380],["2012-12-05",2211.15,2241.86,2180.44,2211.15,76270],["2012-12-06",2241.86,2241.86,2180.44,2211.15,42430],["2012-12-07",2211.15,2241.86,2211.15,2211.15,74710],["2012-12-10",2241.86,2303.28,2241.86,2303.28,208340],["2012-12-11",2303.28,2364.7,2241.86,2241.86,121320],["2012-12-12",2272.57,2333.99,2241.86,2333.99,142560],["2012-12-13",2272.57,2333.99,2241.86,2272.57,429120],["2012-12-14",2303.28,2303.28,2241.86,2272.57,55430],["2012-12-17",2272.57,2303.28,2241.86,2303.28,83840],["2012-12-18",2272.57,2272.57,2241.86,2272.57,180500],["2012-12-19",2333.99,2364.7,2333.99,2364.7,571320],["2012-12-20",2426.12,2456.83,2426.12,2456.83,605360],["2012-12-21",2426.12,2518.25,2426.12,2456.83,283720],["2012-12-24",2456.83,2456.83,2426.12,2426.12,275480],["2012-12-25",2426.12,2456.83,2395.41,2395.41,177080],["2012-12-26",2395.41,2487.54,2364.7,2487.54,363710],["2012-12-27",2487.54,2610.38,2487.54,2610.38,615330],["2012-12-28",2610.38,2671.8,2579.67,2671.8,354170],["2013-01-02",2671.8,2794.65,2641.09,2733.23,308490],["2013-01-03",2702.51,2733.23,2610.38,2610.38,467360],["2013-01-04",2610.38,2702.51,2579.67,2671.8,177070],["2013-01-07",2671.8,2702.51,2610.38,2610.38,402140],["2013-01-08",2579.67,2641.09,2579.67,2610.38,132460],["2013-01-09",2610.38,2733.23,2548.96,2548.96,473020],["2013-01-10",2579.67,2671.8,2548.96,2671.8,179090],["2013-01-11",2702.51,2763.94,2671.8,2702.51,250310],["2013-01-14",2671.8,2733.23,2641.09,2671.8,125960],["2013-01-15",2671.8,2794.65,2671.8,2763.94,499880],["2013-01-16",2825.36,2917.49,2763.94,2856.07,501560],["2013-01-17",2825.36,2886.78,2733.23,2733.23,243180],["2013-01-18",2763.94,2763.94,2671.8,2702.51,149840],["2013-01-21",2794.65,2794.65,2702.51,2702.51,207020],["2013-01-22",2671.8,2733.23,2579.67,2610.38,223630],["2013-01-23",2610.38,2641.09,2548.96,2610.38,91010],["2013-01-24",2610.38,2671.8,2579.67,2671.8,117810],["2013-01-25",2671.8,2763.94,2641.09,2702.51,133330],["2013-01-28",2702.51,2763.94,2702.51,2702.51,251010],["2013-01-29",2702.51,2702.51,2671.8,2671.8,169710],["2013-01-30",2702.51,2856.07,2671.8,2856.07,754430],["2013-01-31",2886.78,2948.2,2763.94,2763.94,427540],["2013-02-01",2763.94,2794.65,2733.23,2794.65,128540],["2013-02-04",2825.36,2825.36,2763.94,2763.94,100660],["2013-02-05",2733.23,2763.94,2702.51,2733.23,143410],["2013-02-06",2763.94,2886.78,2763.94,2825.36,218440],["2013-02-07",2886.78,2917.49,2825.36,2917.49,654740],["2013-02-08",3040.33,3101.75,2978.91,3009.62,576180],["2013-02-18",3071.04,3193.88,3040.33,3163.17,551510],["2013-02-19",3132.46,3163.17,3101.75,3101.75,719040],["2013-02-20",3071.04,3132.46,3040.33,3071.04,513220],["2013-02-21",3071.04,3193.88,2978.91,2978.91,1269130],["2013-02-22",3071.04,3071.04,2948.2,2978.91,497580],["2013-02-25",3040.33,3071.04,2978.91,3009.62,191160],["2013-02-26",3009.62,3009.62,2825.36,2825.36,602150],["2013-02-27",2794.65,2886.78,2733.23,2794.65,194340],["2013-02-28",2794.65,2886.78,2794.65,2825.36,138060],["2013-03-01",2825.36,2856.07,2794.65,2825.36,218330],["2013-03-04",2856.07,2856.07,2671.8,2671.8,383870],["2013-03-05",2702.51,2702.51,2610.38,2610.38,224470],["2013-03-06",2671.8,2702.51,2610.38,2671.8,237430],["2013-03-07",2671.8,2733.23,2641.09,2671.8,198400],["2013-03-08",2702.51,2702.51,2671.8,2671.8,153920],["2013-03-11",2702.51,2825.36,2671.8,2825.36,260690],["2013-03-12",2825.36,2886.78,2733.23,2825.36,218390],["2013-03-13",2856.07,2856.07,2763.94,2794.65,240700],["2013-03-14",2825.36,2886.78,2794.65,2856.07,250920],["2013-03-15",2886.78,2886.78,2825.36,2856.07,333940],["2013-03-18",2856.07,3040.33,2856.07,3040.33,1039750],["2013-03-19",2948.2,3040.33,2948.2,2948.2,438060],["2013-03-20",2917.49,3009.62,2917.49,2948.2,169800],["2013-03-21",2948.2,3009.62,2948.2,2978.91,341500],["2013-03-22",2948.2,2978.91,2856.07,2886.78,330290],["2013-03-25",2886.78,2917.49,2825.36,2886.78,261410],["2013-03-26",2917.49,2948.2,2856.07,2886.78,148640],["2013-03-27",2886.78,2886.78,2825.36,2856.07,143730],["2013-03-28",2856.07,2886.78,2825.36,2856.07,365270],["2013-03-29",2825.36,2856.07,2763.94,2825.36,162800],["2013-04-01",2825.36,2917.49,2763.94,2886.78,210950],["2013-04-02",2886.78,2917.49,2856.07,2856.07,214870],["2013-04-03",2886.78,2886.78,2825.36,2825.36,115810],["2013-04-04",2794.65,2856.07,2763.94,2794.65,277810],["2013-04-05",2825.36,2917.49,2825.36,2856.07,169710],["2013-04-08",2856.07,3040.33,2856.07,2948.2,421120],["2013-04-09",2948.2,3040.33,2948.2,3009.62,449910],["2013-04-10",2978.91,3009.62,2917.49,2917.49,194210],["2013-04-11",2917.49,2948.2,2856.07,2917.49,211100],["2013-04-12",2917.49,2948.2,2825.36,2886.78,274790],["2013-04-15",2886.78,2886.78,2825.36,2825.36,216060],["2013-04-16",2825.36,2886.78,2794.65,2856.07,85390],["2013-04-17",2856.07,2886.78,2825.36,2856.07,50490],["2013-04-18",2856.07,2856.07,2825.36,2825.36,113780],["2013-04-22",2856.07,2856.07,2763.94,2763.94,166900],["2013-04-23",2825.36,2886.78,2825.36,2825.36,153820],["2013-04-24",2825.36,2856.07,2794.65,2825.36,27110],["2013-04-25",2825.36,2856.07,2794.65,2856.07,34670],["2013-04-26",2825.36,2825.36,2794.65,2794.65,30070],["2013-05-02",2825.36,2825.36,2763.94,2794.65,41400],["2013-05-03",2763.94,2825.36,2763.94,2794.65,37360],["2013-05-06",2825.36,2917.49,2825.36,2886.78,273250],["2013-05-07",2886.78,2886.78,2825.36,2856.07,150570],["2013-05-08",2856.07,2856.07,2825.36,2856.07,145120],["2013-05-09",2856.07,2917.49,2856.07,2886.78,119000],["2013-05-10",2886.78,2917.49,2856.07,2856.07,41640],["2013-05-13",2886.78,2886.78,2825.36,2856.07,74910],["2013-05-14",2856.07,2856.07,2825.36,2825.36,150690],["2013-05-15",2825.36,2856.07,2794.65,2856.07,276030],["2013-05-16",2856.07,2917.49,2856.07,2886.78,148750],["2013-05-17",3009.62,3071.04,2978.91,3071.04,1774010],["2013-05-20",3101.75,3101.75,3040.33,3071.04,519260],["2013-05-21",3132.46,3163.17,3101.75,3132.46,658730],["2013-05-22",3132.46,3163.17,3071.04,3132.46,919970],["2013-05-23",3101.75,3193.88,3101.75,3101.75,658730],["2013-05-24",3132.46,3163.17,3101.75,3132.46,507260],["2013-05-27",3163.17,3286.01,3163.17,3255.3,990320],["2013-05-28",3224.59,3255.3,3163.17,3224.59,537660],["2013-05-29",3255.3,3255.3,3193.88,3193.88,771880],["2013-05-30",3193.88,3224.59,3163.17,3193.88,591230],["2013-05-31",3286.01,3347.43,3224.59,3224.59,1813170],["2013-06-03",3224.59,3294.69,3154.49,3154.49,428270],["2013-06-04",3154.49,3224.59,3049.34,3049.34,307420],["2013-06-05",3049.34,3084.39,2909.14,2979.24,563820],["2013-06-06",2944.19,3154.49,2944.19,3119.44,318140],["2013-06-07",3154.49,3154.49,3049.34,3049.34,182130],["2013-06-10",3049.34,3119.44,3014.29,3014.29,514110],["2013-06-11",3014.29,3049.34,2979.24,3014.29,108200],["2013-06-12",3049.34,3084.39,2979.24,3014.29,175500],["2013-06-13",3049.34,3049.34,2979.24,3014.29,128120],["2013-06-14",3049.34,3049.34,3014.29,3014.29,338700],["2013-06-17",3049.34,3049.34,2909.14,2909.14,421780],["2013-06-18",2874.09,2944.19,2874.09,2874.09,264260],["2013-06-19",2874.09,2944.19,2874.09,2909.14,205180],["2013-06-20",2909.14,2944.19,2874.09,2874.09,236110],["2013-06-21",2874.09,2944.19,2839.04,2874.09,122770],["2013-06-24",2909.14,2909.14,2839.04,2874.09,157080],["2013-06-25",2874.09,2874.09,2698.84,2768.94,762610],["2013-06-26",2803.99,2803.99,2733.89,2768.94,222590],["2013-06-27",2803.99,2803.99,2768.94,2768.94,212870],["2013-06-28",2803.99,2839.04,2768.94,2768.94,478070],["2013-07-01",2803.99,2803.99,2733.89,2733.89,106670],["2013-07-02",2768.94,2803.99,2733.89,2803.99,159670],["2013-07-03",2768.94,2803.99,2768.94,2768.94,142250],["2013-07-04",2768.94,2803.99,2733.89,2768.94,47250],["2013-07-05",2768.94,2839.04,2768.94,2803.99,469820],["2013-07-08",2803.99,2803.99,2733.89,2768.94,224760],["2013-07-09",2803.99,2803.99,2733.89,2768.94,238360],["2013-07-10",2803.99,2803.99,2768.94,2768.94,150960],["2013-07-11",2768.94,2768.94,2733.89,2768.94,343410],["2013-07-12",2768.94,2803.99,2768.94,2803.99,274900],["2013-07-15",2803.99,2803.99,2768.94,2768.94,356680],["2013-07-16",2768.94,2803.99,2733.89,2768.94,561920],["2013-07-17",2768.94,2768.94,2733.89,2768.94,135690],["2013-07-18",2768.94,2768.94,2733.89,2733.89,183540],["2013-07-19",2733.89,2768.94,2698.84,2698.84,401220],["2013-07-22",2698.84,2733.89,2628.74,2628.74,277980],["2013-07-23",2628.74,2663.79,2628.74,2663.79,316230],["2013-07-24",2663.79,2663.79,2593.69,2593.69,524690],["2013-07-25",2593.69,2628.74,2558.64,2593.69,109290],["2013-07-26",2593.69,2628.74,2558.64,2593.69,438930],["2013-07-29",2593.69,2593.69,2523.59,2558.64,171690],["2013-07-30",2523.59,2593.69,2523.59,2558.64,275660],["2013-07-31",2558.64,2558.64,2523.59,2523.59,184060],["2013-08-01",2523.59,2558.64,2488.54,2523.59,109030],["2013-08-02",2558.64,2558.64,2523.59,2523.59,148450],["2013-08-05",2523.59,2558.64,2488.54,2523.59,156390],["2013-08-06",2523.59,2558.64,2488.54,2523.59,124350],["2013-08-07",2523.59,2558.64,2488.54,2523.59,193120],["2013-08-08",2523.59,2523.59,2488.54,2488.54,232420],["2013-08-09",2523.59,2523.59,2453.49,2488.54,85880],["2013-08-12",2488.54,2488.54,2418.44,2453.49,88390],["2013-08-13",2418.44,2418.44,2348.34,2348.34,727110],["2013-08-14",2348.34,2418.44,2348.34,2418.44,97250],["2013-08-15",2418.44,2523.59,2418.44,2523.59,185550],["2013-08-16",2523.59,2523.59,2453.49,2453.49,272890],["2013-08-19",2418.44,2523.59,2418.44,2488.54,219140],["2013-08-20",2523.59,2523.59,2453.49,2488.54,48420],["2013-08-21",2488.54,2488.54,2418.44,2453.49,290170],["2013-08-22",2453.49,2488.54,2418.44,2453.49,210990],["2013-08-23",2418.44,2488.54,2418.44,2418.44,93950],["2013-08-26",2453.49,2488.54,2418.44,2453.49,133740],["2013-08-27",2453.49,2488.54,2418.44,2418.44,166260],["2013-08-28",2418.44,2453.49,2348.34,2348.34,349760],["2013-08-29",2418.44,2418.44,2348.34,2383.39,53890],["2013-08-30",2383.39,2418.44,2383.39,2418.44,145530],["2013-09-03",2453.49,2453.49,2383.39,2418.44,43080],["2013-09-04",2418.44,2453.49,2383.39,2383.39,134510],["2013-09-05",2418.44,2418.44,2348.34,2383.39,58040],["2013-09-06",2418.44,2453.49,2383.39,2453.49,97990],["2013-09-09",2383.39,2418.44,2313.29,2313.29,407010],["2013-09-10",2383.39,2383.39,2313.29,2348.34,89040],["2013-09-11",2348.34,2383.39,2313.29,2313.29,45690],["2013-09-12",2348.34,2348.34,2278.24,2348.34,97890],["2013-09-13",2348.34,2383.39,2313.29,2383.39,40800],["2013-09-16",2383.39,2383.39,2278.24,2383.39,57920],["2013-09-17",2383.39,2383.39,2278.24,2348.34,101410],["2013-09-18",2348.34,2348.34,2278.24,2278.24,103360],["2013-09-19",2313.29,2313.29,2243.19,2278.24,158880],["2013-09-20",2278.24,2348.34,2243.19,2278.24,111220],["2013-09-23",2278.24,2348.34,2243.19,2348.34,75260],["2013-09-24",2348.34,2383.39,2313.29,2348.34,172250],["2013-09-25",2348.34,2488.54,2313.29,2418.44,507200],["2013-09-26",2418.44,2488.54,2418.44,2453.49,205380],["2013-09-27",2453.49,2453.49,2418.44,2453.49,183930],["2013-09-30",2453.49,2558.64,2418.44,2558.64,264690],["2013-10-01",2523.59,2628.74,2488.54,2488.54,833950],["2013-10-02",2523.59,2593.69,2488.54,2558.64,528820],["2013-10-03",2558.64,2558.64,2488.54,2523.59,98370],["2013-10-04",2523.59,2558.64,2488.54,2523.59,170580],["2013-10-07",2523.59,2593.69,2488.54,2558.64,235560],["2013-10-08",2558.64,2558.64,2488.54,2558.64,215300],["2013-10-09",2523.59,2593.69,2523.59,2558.64,333740],["2013-10-10",2558.64,2593.69,2488.54,2523.59,256200],["2013-10-11",2523.59,2558.64,2453.49,2453.49,139970],["2013-10-14",2453.49,2453.49,2383.39,2383.39,212330],["2013-10-15",2383.39,2488.54,2383.39,2488.54,122690],["2013-10-16",2488.54,2523.59,2453.49,2453.49,248200],["2013-10-17",2488.54,2488.54,2453.49,2488.54,266360],["2013-10-18",2453.49,2523.59,2453.49,2523.59,517690],["2013-10-21",2558.64,2698.84,2558.64,2663.79,1178620],["2013-10-22",2628.74,2628.74,2593.69,2628.74,258960],["2013-10-23",2628.74,2698.84,2593.69,2628.74,369440],["2013-10-24",2593.69,2628.74,2523.59,2558.64,297200],["2013-10-25",2558.64,2558.64,2523.59,2523.59,841170],["2013-10-28",2523.59,2558.64,2488.54,2523.59,246980],["2013-10-29",2488.54,2558.64,2453.49,2558.64,179200],["2013-10-30",2558.64,2558.64,2488.54,2523.59,46140],["2013-10-31",2488.54,2523.59,2488.54,2523.59,92410],["2013-11-01",2523.59,2558.64,2488.54,2558.64,216610],["2013-11-04",2558.64,2593.69,2558.64,2593.69,354520],["2013-11-05",2593.69,2663.79,2593.69,2593.69,361360],["2013-11-06",2628.74,2628.74,2593.69,2628.74,230690],["2013-11-07",2628.74,2768.94,2558.64,2628.74,1179980],["2013-11-08",2663.79,2803.99,2663.79,2768.94,1301740],["2013-11-11",2733.89,2839.04,2733.89,2839.04,815790],["2013-11-12",2839.04,2839.04,2698.84,2698.84,1000330],["2013-11-13",2663.79,2698.84,2663.79,2698.84,478040],["2013-11-14",2698.84,2733.89,2628.74,2663.79,668140],["2013-11-15",2593.69,2663.79,2593.69,2663.79,1091560],["2013-11-18",2698.84,2733.89,2663.79,2663.79,464550],["2013-11-19",2663.79,2698.84,2628.74,2698.84,242470],["2013-11-20",2698.84,2698.84,2663.79,2698.84,364410],["2013-11-21",2733.89,2803.99,2628.74,2628.74,1888290],["2013-11-22",2628.74,2698.84,2628.74,2663.79,332470],["2013-11-25",2663.79,2698.84,2628.74,2628.74,318740],["2013-11-26",2628.74,2698.84,2628.74,2663.79,276560],["2013-11-27",2698.84,2803.99,2698.84,2733.89,785820],["2013-11-28",2733.89,2768.94,2733.89,2733.89,272960],["2013-11-29",2733.89,2768.94,2698.84,2698.84,430500],["2013-12-02",2698.84,2768.94,2698.84,2733.89,422910],["2013-12-03",2733.89,2839.04,2698.84,2803.99,685840],["2013-12-04",2803.99,2874.09,2768.94,2803.99,812350],["2013-12-05",2839.04,2979.24,2839.04,2944.19,1401200],["2013-12-06",2909.14,3049.34,2909.14,3014.29,577290],["2013-12-09",3014.29,3189.54,2979.24,3154.49,1515100],["2013-12-10",3119.44,3119.44,3014.29,3084.39,493830],["2013-12-11",3049.34,3049.34,2944.19,2944.19,382180],["2013-12-12",2944.19,2979.24,2874.09,2979.24,315160],["2013-12-13",2979.24,3014.29,2944.19,2944.19,208870],["2013-12-16",2944.19,2979.24,2909.14,2909.14,53230],["2013-12-17",2944.19,3049.34,2944.19,3049.34,254540],["2013-12-18",3014.29,3084.39,3014.29,3014.29,122940],["2013-12-19",3014.29,3224.59,3014.29,3224.59,2531810],["2013-12-20",3224.59,3434.89,3189.54,3329.74,1298600],["2013-12-23",3399.84,3434.89,3364.79,3434.89,524970],["2013-12-24",3434.89,3434.89,3294.69,3329.74,1126820],["2013-12-25",3329.74,3399.84,3259.64,3259.64,736610],["2013-12-26",3259.64,3329.74,3259.64,3259.64,774120],["2013-12-27",3259.64,3294.69,3189.54,3224.59,413760],["2013-12-30",3224.59,3259.64,3119.44,3119.44,1068510],["2013-12-31",3189.54,3259.64,3154.49,3224.59,552810],["2014-01-02",3259.64,3329.74,3224.59,3329.74,696420],["2014-01-03",3294.69,3294.69,3224.59,3294.69,293440],["2014-01-06",3504.99,3504.99,3469.94,3504.99,3010100],["2014-01-07",3610.14,3610.14,3469.94,3469.94,1236760],["2014-01-08",3469.94,3504.99,3434.89,3469.94,714430],["2014-01-09",3504.99,3575.09,3469.94,3540.04,790700],["2014-01-10",3575.09,3610.14,3504.99,3504.99,1891660],["2014-01-13",3504.99,3540.04,3469.94,3469.94,817830],["2014-01-14",3469.94,3540.04,3469.94,3469.94,868010],["2014-01-15",3504.99,3540.04,3469.94,3469.94,829250],["2014-01-16",3469.94,3504.99,3399.84,3469.94,928770],["2014-01-17",3434.89,3469.94,3364.79,3364.79,1165370],["2014-01-20",3364.79,3364.79,3259.64,3259.64,645520],["2014-01-21",3294.69,3399.84,3294.69,3329.74,239430],["2014-01-22",3364.79,3399.84,3329.74,3329.74,337080],["2014-01-23",3329.74,3434.89,3294.69,3399.84,391830],["2014-01-24",3399.84,3469.94,3364.79,3434.89,795070],["2014-01-27",3399.84,3540.04,3399.84,3504.99,523710],["2014-02-06",3504.99,3680.24,3504.99,3645.19,1625080],["2014-02-07",3680.24,3680.24,3575.09,3610.14,1521710],["2014-02-10",3610.14,3785.39,3575.09,3750.34,1417090],["2014-02-11",3785.39,3855.49,3680.24,3680.24,2054250],["2014-02-12",3715.29,3820.44,3680.24,3820.44,894420],["2014-02-13",3855.49,3960.64,3820.44,3960.64,1827100],["2014-02-14",3960.64,4030.74,3855.49,4030.74,1007570],["2014-02-17",4135.89,4205.99,3995.69,4135.89,1755500],["2014-02-18",4100.84,4276.09,4065.79,4205.99,2160250],["2014-02-19",4276.09,4276.09,4205.99,4276.09,1108430],["2014-02-20",4276.09,4416.29,3995.69,4065.79,2836280],["2014-02-21",4030.74,4135.89,3925.59,4030.74,1314730],["2014-02-24",4030.74,4311.14,4030.74,4311.14,1675370],["2014-02-25",4311.14,4451.34,4241.04,4416.29,1907110],["2014-02-26",4451.34,4486.39,4311.14,4416.29,1424940],["2014-02-27",4416.29,4486.39,4241.04,4241.04,2535080],["2014-02-28",4241.04,4346.19,4205.99,4276.09,987330],["2014-03-03",4311.14,4416.29,4205.99,4241.04,1957740],["2014-03-04",4205.99,4276.09,4135.89,4241.04,1231310],["2014-03-05",4311.14,4346.19,4205.99,4241.04,770100],["2014-03-06",4241.04,4311.14,4205.99,4311.14,1298410],["2014-03-07",4346.19,4591.54,4311.14,4591.54,5906270],["2014-03-10",4626.59,4766.79,4591.54,4626.59,1673140],["2014-03-11",4626.59,4696.69,4556.49,4626.59,1233550],["2014-03-12",4591.54,4626.59,4451.34,4451.34,2807320],["2014-03-13",4521.44,4521.44,4451.34,4521.44,1146010],["2014-03-14",4521.44,4591.54,4486.39,4486.39,1278550],["2014-03-17",4556.49,4591.54,4486.39,4521.44,1706850],["2014-03-18",4556.49,4626.59,4486.39,4486.39,1852790],["2014-03-19",4521.44,4696.69,4451.34,4661.64,3476700],["2014-03-20",4661.64,4696.69,4556.49,4626.59,1903120],["2014-03-21",4661.64,4731.74,4626.59,4626.59,1546340],["2014-03-24",4696.69,4906.99,4661.64,4871.94,2627130],["2014-03-25",4942.04,4942.04,4696.69,4731.74,2041860],["2014-03-26",4731.74,4836.89,4556.49,4626.59,2860070],["2014-03-27",4626.59,4661.64,4521.44,4626.59,1221660],["2014-03-28",4626.59,4661.64,4591.54,4591.54,595630],["2014-03-31",4626.59,4661.64,4556.49,4591.54,707380],["2014-04-01",4556.49,4591.54,4381.24,4451.34,1944110],["2014-04-02",4416.29,4451.34,4170.94,4205.99,1785350],["2014-04-03",4311.14,4451.34,4276.09,4451.34,877530],["2014-04-04",4416.29,4486.39,4346.19,4381.24,549390],["2014-04-07",4381.24,4451.34,4311.14,4416.29,682770],["2014-04-08",4416.29,4521.44,4416.29,4521.44,805270],["2014-04-10",4556.49,4626.59,4486.39,4521.44,865980],["2014-04-11",4521.44,4556.49,4486.39,4521.44,692660],["2014-04-14",4556.49,4591.54,4451.34,4486.39,449850],["2014-04-15",4451.34,4486.39,4276.09,4276.09,737130],["2014-04-16",4311.14,4346.19,4135.89,4276.09,1326810],["2014-04-17",4346.19,4416.29,4276.09,4381.24,378350],["2014-04-18",4381.24,4381.24,4135.89,4135.89,619820],["2014-04-21",4135.89,4170.94,3995.69,4030.74,555970],["2014-04-22",4065.79,4205.99,3995.69,4205.99,437240],["2014-04-23",4205.99,4241.04,4100.84,4100.84,337120],["2014-04-24",4100.84,4170.94,4065.79,4135.89,288350],["2014-04-25",4135.89,4276.09,4135.89,4241.04,415580],["2014-04-28",4311.14,4311.14,4241.04,4241.04,521830],["2014-04-29",4205.99,4346.19,4205.99,4276.09,382680],["2014-05-05",4276.09,4346.19,4170.94,4170.94,571440],["2014-05-06",4100.84,4170.94,3925.59,4065.79,826240],["2014-05-07",4065.79,4100.84,4030.74,4100.84,245880],["2014-05-08",3995.69,3995.69,3820.44,3820.44,1414480],["2014-05-09",3750.34,3960.64,3750.34,3925.59,767820],["2014-05-12",3925.59,3925.59,3680.24,3680.24,1029240],["2014-05-13",3575.09,3715.29,3504.99,3504.99,948710],["2014-05-14",3364.79,3750.34,3364.79,3750.34,1252970],["2014-05-15",3785.39,3960.64,3504.99,3715.29,1340400],["2014-05-16",3680.24,3890.54,3645.19,3855.49,750750],["2014-05-19",3820.44,3995.69,3750.34,3960.64,2474020],["2014-05-20",3920.63,4120.67,3920.63,4040.65,688240],["2014-05-21",4080.66,4080.66,3960.64,4000.65,846590],["2014-05-22",3960.64,4080.66,3800.61,3800.61,851070],["2014-05-23",3880.63,3920.63,3720.6,3840.62,451630],["2014-05-26",3760.61,3800.61,3640.59,3760.61,700780],["2014-05-27",3680.59,3960.64,3680.59,3960.64,868990],["2014-05-28",4040.65,4040.65,3960.64,4000.65,1326170],["2014-05-29",4000.65,4080.66,3840.62,3880.63,786660],["2014-05-30",3840.62,3880.63,3800.61,3800.61,552140],["2014-06-02",3800.61,3800.61,3600.58,3640.59,529640],["2014-06-03",3680.59,3760.61,3640.59,3760.61,501960],["2014-06-04",3680.59,3800.61,3600.58,3600.58,338470],["2014-06-05",3680.59,3720.6,3560.57,3640.59,328450],["2014-06-06",3640.59,3760.61,3640.59,3760.61,380990],["2014-06-09",3800.61,3920.63,3720.6,3720.6,727180],["2014-06-10",3680.59,3760.61,3640.59,3720.6,412690],["2014-06-11",3720.6,3800.61,3680.59,3800.61,890530],["2014-06-12",3800.61,3920.63,3800.61,3840.62,1038340],["2014-06-13",3840.62,3880.63,3800.61,3840.62,207460],["2014-06-16",3840.62,3840.62,3720.6,3800.61,286630],["2014-06-17",3800.61,3840.62,3720.6,3800.61,918360],["2014-06-18",3840.62,4000.65,3800.61,3920.63,2680380],["2014-06-19",3840.62,3920.63,3760.61,3880.63,655780],["2014-06-20",3880.63,3920.63,3800.61,3840.62,289810],["2014-06-23",3800.61,3880.63,3800.61,3840.62,990350],["2014-06-24",3840.62,3840.62,3760.61,3840.62,191340],["2014-06-25",3840.62,3920.63,3800.61,3880.63,1091770],["2014-06-26",3920.63,4120.67,3920.63,4040.65,3148420],["2014-06-27",4080.66,4120.67,4040.65,4040.65,893060],["2014-06-30",4040.65,4240.68,4000.65,4200.68,1300100],["2014-07-01",4120.67,4280.69,4120.67,4160.67,1732240],["2014-07-02",4160.67,4240.68,4120.67,4200.68,831000],["2014-07-03",4240.68,4320.7,4160.67,4240.68,1023520],["2014-07-04",4240.68,4280.69,4200.68,4200.68,1225810],["2014-07-07",4200.68,4280.69,4160.67,4200.68,903920],["2014-07-08",4200.68,4240.68,4120.67,4200.68,816020],["2014-07-09",4240.68,4400.71,4240.68,4280.69,1459070],["2014-07-10",4280.69,4320.7,4120.67,4200.68,1154080],["2014-07-11",4080.66,4200.68,4080.66,4200.68,711000],["2014-07-14",4200.68,4240.68,4120.67,4200.68,624050],["2014-07-15",4240.68,4280.69,4200.68,4280.69,577170],["2014-07-16",4320.7,4360.7,4200.68,4200.68,819130],["2014-07-17",4240.68,4440.72,4240.68,4440.72,3118030],["2014-07-18",4400.71,4520.73,4400.71,4440.72,1349340],["2014-07-21",4440.72,4520.73,4400.71,4400.71,1085730],["2014-07-22",4360.7,4400.71,4200.68,4320.7,890090],["2014-07-23",4320.7,4480.72,4280.69,4360.7,2017400],["2014-07-24",4360.7,4400.71,4320.7,4320.7,466430],["2014-07-25",4320.7,4400.71,4160.67,4160.67,829810],["2014-07-28",4120.67,4160.67,3920.63,3960.64,1550670],["2014-07-29",3920.63,4000.65,3920.63,4000.65,438940],["2014-07-30",4000.65,4080.66,3960.64,3960.64,390710],["2014-07-31",4000.65,4120.67,4000.65,4040.65,697960],["2014-08-01",4000.65,4120.67,4000.65,4040.65,621540],["2014-08-04",4040.65,4160.67,4040.65,4120.67,420980],["2014-08-05",4160.67,4200.68,4120.67,4200.68,517800],["2014-08-06",4200.68,4280.69,4120.67,4160.67,558990],["2014-08-07",4160.67,4240.68,4120.67,4240.68,474840],["2014-08-08",4240.68,4320.7,4200.68,4200.68,551240],["2014-08-11",4200.68,4240.68,4160.67,4160.67,448170],["2014-08-12",4160.67,4200.68,4040.65,4080.66,931950],["2014-08-13",4040.65,4120.67,4000.65,4080.66,910670],["2014-08-14",4120.67,4160.67,4080.66,4080.66,603710],["2014-08-15",4080.66,4120.67,4000.65,4080.66,751620],["2014-08-18",4120.67,4200.68,4120.67,4160.67,860820],["2014-08-19",4160.67,4200.68,4160.67,4160.67,889900],["2014-08-20",4160.67,4200.68,4120.67,4120.67,658290],["2014-08-21",4120.67,4200.68,4120.67,4120.67,655520],["2014-08-22",4160.67,4240.68,4120.67,4160.67,1367400],["2014-08-25",4200.68,4240.68,4120.67,4120.67,739400],["2014-08-26",4160.67,4160.67,4080.66,4080.66,613520],["2014-08-27",4120.67,4160.67,4080.66,4080.66,545870],["2014-08-28",4120.67,4160.67,4080.66,4120.67,684610],["2014-08-29",4120.67,4200.68,4120.67,4200.68,578200],["2014-09-03",4240.68,4360.7,4240.68,4240.68,1417350],["2014-09-04",4200.68,4240.68,4160.67,4200.68,1222300],["2014-09-05",4200.68,4240.68,4160.67,4200.68,772790],["2014-09-08",4200.68,4200.68,4120.67,4120.67,1013680],["2014-09-09",4120.67,4160.67,3960.64,4000.65,1094340],["2014-09-10",4000.65,4040.65,3920.63,4000.65,537110],["2014-09-11",4000.65,4040.65,3960.64,4000.65,670110],["2014-09-12",4040.65,4080.66,4000.65,4080.66,473900],["2014-09-15",4120.67,4120.67,4000.65,4040.65,321600],["2014-09-16",4040.65,4040.65,3920.63,3960.64,860610],["2014-09-17",3960.64,4040.65,3920.63,3960.64,511110],["2014-09-18",3960.64,4000.65,3880.63,3920.63,397190],["2014-09-19",3920.63,3920.63,3840.62,3880.63,281350],["2014-09-22",3880.63,3960.64,3840.62,3840.62,350380],["2014-09-23",3840.62,3960.64,3840.62,3920.63,439360],["2014-09-24",3960.64,3960.64,3880.63,3920.63,175320],["2014-09-25",3920.63,3960.64,3880.63,3920.63,274710],["2014-09-26",3920.63,3960.64,3880.63,3880.63,221530],["2014-09-29",3920.63,3920.63,3840.62,3880.63,265590],["2014-09-30",3880.63,4120.67,3880.63,4040.65,772850],["2014-10-01",4080.66,4160.67,4080.66,4160.67,883310],["2014-10-02",4160.67,4160.67,4080.66,4080.66,521800],["2014-10-03",4080.66,4280.69,4080.66,4200.68,1698320],["2014-10-06",4280.69,4360.7,4240.68,4280.69,1101070],["2014-10-07",4320.7,4520.73,4240.68,4440.72,2200710],["2014-10-08",4400.71,4480.72,4360.7,4440.72,1294390],["2014-10-09",4440.72,4520.73,4320.7,4320.7,952520],["2014-10-10",4360.7,4360.7,4160.67,4280.69,1094140],["2014-10-13",4240.68,4280.69,4160.67,4280.69,629210],["2014-10-14",4240.68,4280.69,4120.67,4120.67,663930],["2014-10-15",4080.66,4160.67,4040.65,4080.66,533900],["2014-10-16",4080.66,4200.68,4000.65,4040.65,1039320],["2014-10-17",4040.65,4120.67,4040.65,4120.67,750130],["2014-10-20",4120.67,4160.67,4040.65,4120.67,577120],["2014-10-21",4080.66,4120.67,4000.65,4000.65,293210],["2014-10-22",4120.67,4120.67,4040.65,4040.65,293210],["2014-10-23",4040.65,4120.67,4000.65,4040.65,512000],["2014-10-24",4080.66,4080.66,3960.64,4000.65,370010],["2014-10-27",4000.65,4000.65,3880.63,3880.63,320210],["2014-10-28",3960.64,3960.64,3920.63,3960.64,311280],["2014-10-29",4000.65,4200.68,4000.65,4200.68,830300],["2014-10-30",4160.67,4360.7,4120.67,4280.69,1395750],["2014-10-31",4280.69,4360.7,4240.68,4280.69,763190],["2014-11-03",4280.69,4400.71,4280.69,4320.7,840430],["2014-11-04",4240.68,4320.7,4240.68,4280.69,652710],["2014-11-05",4280.69,4280.69,4120.67,4240.68,569310],["2014-11-06",4240.68,4320.7,4240.68,4320.7,679370],["2014-11-07",4320.7,4320.7,4240.68,4280.69,409340],["2014-11-10",4360.7,4360.7,4280.69,4280.69,464620],["2014-11-11",4280.69,4560.74,4240.68,4400.71,2365670],["2014-11-12",4440.72,4520.73,4400.71,4400.71,814930],["2014-11-13",4440.72,4440.72,4360.7,4400.71,627890],["2014-11-14",4360.7,4360.7,4240.68,4280.69,759580],["2014-11-17",4280.69,4440.72,4240.68,4360.7,1044700],["2014-11-18",4320.7,4360.7,4240.68,4240.68,639440],["2014-11-19",4240.68,4280.69,4160.67,4280.69,739770],["2014-11-20",4280.69,4320.7,4240.68,4320.7,527460],["2014-11-21",4320.7,4320.7,4200.68,4200.68,570690],["2014-11-24",4160.67,4240.68,4120.67,4240.68,623520],["2014-11-25",4200.68,4280.69,4160.67,4240.68,483200],["2014-11-26",4240.68,4280.69,4160.67,4200.68,434240],["2014-11-27",4200.68,4240.68,4120.67,4240.68,247260],["2014-11-28",4280.69,4480.72,4280.69,4440.72,2730030],["2014-12-01",4480.72,4560.74,4440.72,4440.72,1142480],["2014-12-02",4440.72,4520.73,4440.72,4480.72,791810],["2014-12-03",4480.72,4720.76,4480.72,4640.75,2130490],["2014-12-04",4640.75,4640.75,4560.74,4560.74,1005750],["2014-12-05",4560.74,4760.77,4560.74,4720.76,1552520],["2014-12-08",4640.75,4840.78,4640.75,4720.76,1100050],["2014-12-09",4720.76,4720.76,4400.71,4480.72,2535000],["2014-12-10",4480.72,4640.75,4440.72,4640.75,879270],["2014-12-11",4560.74,4760.77,4520.73,4600.74,1530650],["2014-12-12",4600.74,4840.78,4600.74,4800.78,2145110],["2014-12-15",4760.77,5000.81,4760.77,4920.79,1834780],["2014-12-16",4840.78,4920.79,4720.76,4720.76,1591560],["2014-12-17",4680.76,4760.77,4400.71,4600.74,2018540],["2014-12-18",4640.75,4720.76,4600.74,4600.74,984580],["2014-12-19",4520.73,4560.74,4280.69,4280.69,2654580],["2014-12-22",4200.68,4320.7,4040.65,4160.67,570490],["2014-12-23",4160.67,4240.68,4040.65,4160.67,650320],["2014-12-24",4160.67,4240.68,4120.67,4160.67,303120],["2014-12-25",4120.67,4200.68,4120.67,4160.67,380290],["2014-12-26",4080.66,4120.67,3960.64,3960.64,673970],["2014-12-29",4000.65,4040.65,3720.6,3760.61,752000],["2014-12-30",3800.61,4000.65,3720.6,4000.65,420140],["2014-12-31",4000.65,4280.69,4000.65,4240.68,958600],["2015-01-05",4280.69,4280.69,4120.67,4200.68,400800],["2015-01-06",4080.66,4280.69,4080.66,4280.69,524540],["2015-01-07",4240.68,4320.7,4160.67,4160.67,262580],["2015-01-08",4240.68,4240.68,4080.66,4120.67,381050],["2015-01-09",4160.67,4200.68,4040.65,4160.67,731440],["2015-01-12",4160.67,4200.68,4080.66,4120.67,495730],["2015-01-13",4080.66,4240.68,4080.66,4240.68,434430],["2015-01-14",4200.68,4280.69,4120.67,4240.68,435710],["2015-01-15",4200.68,4280.69,4160.67,4240.68,566130],["2015-01-16",4280.69,4280.69,4160.67,4200.68,413640],["2015-01-19",4200.68,4200.68,4120.67,4200.68,329950],["2015-01-20",4200.68,4200.68,4120.67,4120.67,442840],["2015-01-21",4160.67,4160.67,4040.65,4120.67,449630],["2015-01-22",4120.67,4200.68,4080.66,4200.68,363500],["2015-01-23",4200.68,4240.68,4160.67,4200.68,621130],["2015-01-26",4200.68,4240.68,4160.67,4200.68,671380],["2015-01-27",4200.68,4240.68,4080.66,4200.68,550390],["2015-01-28",4160.67,4200.68,4080.66,4120.67,399330],["2015-01-29",4160.67,4160.67,4080.66,4120.67,277140],["2015-01-30",4120.67,4120.67,4000.65,4040.65,456740],["2015-02-02",4040.65,4040.65,3920.63,3920.63,507830],["2015-02-03",4000.65,4040.65,3840.62,3840.62,496570],["2015-02-04",3840.62,3960.64,3840.62,3920.63,372610],["2015-02-05",3960.64,4040.65,3920.63,4000.65,484160],["2015-02-06",4040.65,4120.67,4040.65,4120.67,197390],["2015-02-09",4120.67,4120.67,4040.65,4040.65,158490],["2015-02-10",4040.65,4040.65,4000.65,4000.65,128130],["2015-02-11",4000.65,4160.67,4000.65,4160.67,146700],["2015-02-12",4160.67,4160.67,4080.66,4120.67,73490],["2015-02-13",4120.67,4160.67,4080.66,4080.66,119350],["2015-02-24",4120.67,4160.67,4040.65,4040.65,185850],["2015-02-25",4120.67,4120.67,4000.65,4040.65,173700],["2015-02-26",4080.66,4080.66,4000.65,4040.65,405480],["2015-02-27",4040.65,4040.65,3960.64,3960.64,338260],["2015-03-02",3960.64,4000.65,3920.63,3920.63,121420],["2015-03-03",3960.64,4080.66,3960.64,4040.65,267070],["2015-03-04",4080.66,4080.66,4000.65,4040.65,406230],["2015-03-05",4040.65,4080.66,4040.65,4080.66,357300],["2015-03-06",4040.65,4080.66,4000.65,4040.65,194110],["2015-03-09",4040.65,4040.65,3960.64,4000.65,97470],["2015-03-10",4000.65,4000.65,3960.64,3960.64,144470],["2015-03-11",4000.65,4000.65,3920.63,3920.63,88240],["2015-03-12",3920.63,4000.65,3920.63,3960.64,206760],["2015-03-13",4000.65,4000.65,3960.64,3960.64,57270],["2015-03-16",4000.65,4000.65,3960.64,3960.64,66710],["2015-03-17",3920.63,4000.65,3920.63,3960.64,446620],["2015-03-18",4000.65,4000.65,3960.64,4000.65,121690],["2015-03-19",4000.65,4120.67,3920.63,4120.67,222120],["2015-03-20",4040.65,4040.65,4000.65,4040.65,50200],["2015-03-23",4040.65,4040.65,3920.63,3960.64,221870],["2015-03-24",3960.64,4000.65,3920.63,4000.65,84900],["2015-03-25",3960.64,4000.65,3920.63,3960.64,305080],["2015-03-26",3960.64,4000.65,3960.64,3960.64,133710],["2015-03-27",3960.64,4000.65,3960.64,3960.64,109280],["2015-03-30",3880.63,3960.64,3840.62,3840.62,133600],["2015-03-31",3920.63,3920.63,3880.63,3880.63,88290],["2015-04-01",3880.63,3880.63,3760.61,3760.61,158570],["2015-04-02",3760.61,3920.63,3720.6,3880.63,48240],["2015-04-03",3920.63,3920.63,3840.62,3840.62,20320],["2015-04-06",3840.62,3840.62,3760.61,3760.61,54490],["2015-04-07",3800.61,3840.62,3760.61,3840.62,45400],["2015-04-08",3840.62,3880.63,3800.61,3840.62,44480],["2015-04-09",3840.62,4040.65,3840.62,3960.64,145700],["2015-04-10",4040.65,4120.67,4000.65,4040.65,437270],["2015-04-13",4040.65,4040.65,4000.65,4040.65,27880],["2015-04-14",4000.65,4000.65,3880.63,3880.63,119430],["2015-04-15",3880.63,4000.65,3880.63,4000.65,95330],["2015-04-16",3960.64,4000.65,3920.63,4000.65,69600],["2015-04-17",4000.65,4000.65,3960.64,3960.64,110240],["2015-04-20",3960.64,3960.64,3920.63,3960.64,80930],["2015-04-21",3920.63,4000.65,3920.63,3960.64,23610],["2015-04-22",3960.64,4040.65,3960.64,4000.65,206110],["2015-04-23",4000.65,4080.66,3920.63,4040.65,266920],["2015-04-24",4080.66,4080.66,4000.65,4000.65,47920],["2015-04-27",4040.65,4040.65,3960.64,4040.65,41700],["2015-05-04",4000.65,4000.65,3840.62,3840.62,487490],["2015-05-05",3920.63,3960.64,3760.61,3880.63,74300],["2015-05-06",3920.63,3960.64,3840.62,3840.62,321710],["2015-05-07",3920.63,3920.63,3840.62,3880.63,72590],["2015-05-08",3920.63,4000.65,3920.63,3920.63,77020],["2015-05-11",3960.64,3960.64,3880.63,3920.63,18610],["2015-05-12",3960.64,3960.64,3840.62,3880.63,146120],["2015-05-13",3920.63,3920.63,3880.63,3880.63,107340],["2015-05-14",3920.63,3920.63,3840.62,3920.63,38270],["2015-05-15",3840.62,3880.63,3840.62,3840.62,163290],["2015-05-18",3800.61,3800.61,3720.6,3720.6,174440],["2015-05-19",3720.6,3760.61,3720.6,3760.61,94450],["2015-05-20",3760.61,3840.62,3760.61,3840.62,763500],["2015-05-21",3800.61,3840.62,3760.61,3760.61,73900],["2015-05-22",3760.61,3800.61,3760.61,3800.61,81360],["2015-05-25",3760.61,3800.61,3720.6,3800.61,91690],["2015-05-26",3800.61,3840.62,3760.61,3760.61,49160],["2015-05-27",3760.61,3760.61,3720.6,3720.6,80790],["2015-05-28",3720.6,3880.63,3680.59,3800.61,181570],["2015-05-29",3840.62,4040.65,3840.62,4040.65,1341880],["2015-06-01",4080.66,4080.66,4000.65,4000.65,129210],["2015-06-02",3960.64,4000.65,3920.63,3920.63,135420],["2015-06-03",3880.63,3960.64,3840.62,3960.64,98120],["2015-06-04",3960.64,4000.65,3920.63,4000.65,330710],["2015-06-05",4000.65,4080.66,4000.65,4040.65,528570],["2015-06-08",4080.66,4080.66,4000.65,4080.66,273690],["2015-06-09",4040.65,4040.65,3960.64,4000.65,276370],["2015-06-10",4000.65,4000.65,3920.63,4000.65,128660],["2015-06-11",4000.65,4160.67,4000.65,4080.66,433780],["2015-06-12",4120.67,4120.67,4040.65,4080.66,303420],["2015-06-15",4040.65,4080.66,4000.65,4040.65,230060],["2015-06-16",4080.66,4080.66,4000.65,4040.65,212260],["2015-06-17",4080.66,4080.66,4000.65,4040.65,208080],["2015-06-18",4173.86,4173.86,3951.85,3951.85,152040],["2015-06-19",3951.85,4040.65,3907.44,3907.44,214010],["2015-06-22",3907.44,3951.85,3863.04,3907.44,163820],["2015-06-23",3907.44,3907.44,3863.04,3863.04,147360],["2015-06-24",3951.85,3951.85,3907.44,3907.44,64160],["2015-06-25",3907.44,3907.44,3863.04,3907.44,34950],["2015-06-26",3907.44,3907.44,3818.64,3863.04,158900],["2015-06-29",3863.04,3907.44,3818.64,3863.04,153820],["2015-06-30",3818.64,3863.04,3774.24,3774.24,158580],["2015-07-01",3863.04,3863.04,3774.24,3818.64,89220],["2015-07-02",3774.24,3863.04,3774.24,3818.64,204660],["2015-07-03",3818.64,3907.44,3818.64,3863.04,141060],["2015-07-06",3863.04,3996.25,3863.04,3907.44,99810],["2015-07-07",3907.44,3951.85,3863.04,3951.85,95930],["2015-07-08",3951.85,3996.25,3863.04,3907.44,70590],["2015-07-09",3863.04,3907.44,3818.64,3907.44,99160],["2015-07-10",3907.44,3907.44,3863.04,3863.04,97620],["2015-07-13",3951.85,3951.85,3863.04,3863.04,59400],["2015-07-14",3907.44,3907.44,3863.04,3907.44,55050],["2015-07-15",3863.04,3907.44,3863.04,3863.04,117110],["2015-07-16",3863.04,3907.44,3774.24,3863.04,105240],["2015-07-17",3818.64,3863.04,3774.24,3818.64,70050],["2015-07-20",3774.24,3818.64,3774.24,3818.64,103920],["2015-07-21",3774.24,3818.64,3774.24,3774.24,77210],["2015-07-22",3818.64,3818.64,3729.83,3774.24,44740],["2015-07-23",3774.24,3863.04,3774.24,3818.64,56360],["2015-07-24",3774.24,3818.64,3774.24,3818.64,26390],["2015-07-27",3729.83,3818.64,3641.03,3818.64,162140],["2015-07-28",3818.64,3818.64,3729.83,3729.83,53610],["2015-07-29",3774.24,3774.24,3685.43,3774.24,33230],["2015-07-30",3729.83,3774.24,3685.43,3774.24,79040],["2015-07-31",3774.24,3774.24,3729.83,3774.24,47950],["2015-08-03",3774.24,3774.24,3641.03,3774.24,28000],["2015-08-04",3729.83,3774.24,3685.43,3729.83,58110],["2015-08-05",3774.24,3818.64,3729.83,3818.64,47230],["2015-08-06",3818.64,3818.64,3729.83,3729.83,33100],["2015-08-07",3774.24,3818.64,3685.43,3729.83,81680],["2015-08-10",3729.83,3729.83,3685.43,3729.83,7200],["2015-08-11",3729.83,3729.83,3641.03,3729.83,45880],["2015-08-12",3685.43,3729.83,3641.03,3685.43,70960],["2015-08-13",3641.03,3685.43,3552.22,3641.03,135740],["2015-08-14",3596.62,3685.43,3552.22,3552.22,169930],["2015-08-17",3552.22,3552.22,3374.61,3463.42,172900],["2015-08-18",3374.61,3374.61,3241.4,3285.81,286770],["2015-08-19",3241.4,3330.21,3197.0,3285.81,147430],["2015-08-20",3285.81,3285.81,3197.0,3285.81,58970],["2015-08-21",3241.4,3241.4,3063.79,3152.6,261280],["2015-08-24",3019.39,3108.19,2974.99,2974.99,114640],["2015-08-25",2886.18,3063.79,2886.18,2974.99,41610],["2015-08-26",3019.39,3108.19,2930.58,3063.79,74940],["2015-08-27",3108.19,3197.0,3108.19,3152.6,70190],["2015-08-28",3197.0,3241.4,3108.19,3241.4,22800],["2015-08-31",3241.4,3241.4,3152.6,3241.4,2230],["2015-09-01",3152.6,3241.4,3108.19,3241.4,54560],["2015-09-03",3197.0,3241.4,3197.0,3241.4,760],["2015-09-04",3152.6,3241.4,3152.6,3197.0,2500],["2015-09-07",3241.4,3241.4,3108.19,3152.6,4940],["2015-09-08",3152.6,3197.0,3108.19,3152.6,16590],["2015-09-09",3197.0,3197.0,3108.19,3152.6,31200],["2015-09-10",3152.6,3152.6,3063.79,3108.19,3590],["2015-09-11",3063.79,3152.6,3063.79,3108.19,5570],["2015-09-14",3108.19,3108.19,3063.79,3063.79,10880],["2015-09-15",3063.79,3108.19,3063.79,3063.79,1890],["2015-09-16",3063.79,3063.79,3019.39,3019.39,14140],["2015-09-17",2974.99,3019.39,2930.58,2974.99,221710],["2015-09-18",2974.99,3019.39,2930.58,2974.99,124490],["2015-09-21",2974.99,2974.99,2886.18,2974.99,102260],["2015-09-22",2974.99,2974.99,2930.58,2930.58,214810],["2015-09-23",2886.18,3019.39,2886.18,3019.39,481820],["2015-09-24",3063.79,3152.6,3019.39,3108.19,182240],["2015-09-25",3108.19,3108.19,3019.39,3019.39,35410],["2015-09-28",3019.39,3019.39,2930.58,2930.58,105750],["2015-09-29",2930.58,2930.58,2886.18,2886.18,105610],["2015-09-30",2930.58,2974.99,2930.58,2930.58,138130],["2015-10-01",2930.58,2974.99,2886.18,2930.58,132400],["2015-10-02",2886.18,2974.99,2886.18,2930.58,51640],["2015-10-05",2886.18,3019.39,2886.18,3019.39,91200],["2015-10-06",3019.39,3063.79,2974.99,3063.79,287390],["2015-10-07",3063.79,3108.19,2974.99,3019.39,106690],["2015-10-08",3019.39,3152.6,3019.39,3152.6,262030],["2015-10-09",3152.6,3241.4,3152.6,3152.6,287320],["2015-10-12",3152.6,3197.0,3108.19,3152.6,70800],["2015-10-13",3152.6,3152.6,3063.79,3152.6,74990],["2015-10-14",3152.6,3152.6,3063.79,3108.19,70700],["2015-10-15",3063.79,3108.19,3019.39,3108.19,135790],["2015-10-16",3108.19,3108.19,3019.39,3019.39,82520],["2015-10-19",3019.39,3063.79,2974.99,3019.39,86250],["2015-10-20",3063.79,3063.79,2930.58,2930.58,148450],["2015-10-21",3019.39,3019.39,2930.58,3019.39,140480],["2015-10-22",2974.99,3019.39,2930.58,3019.39,65440],["2015-10-23",3063.79,3063.79,2974.99,2974.99,45320],["2015-10-26",3019.39,3063.79,2974.99,2974.99,144350],["2015-10-27",2974.99,3019.39,2974.99,2974.99,84620],["2015-10-28",2974.99,3019.39,2930.58,2974.99,195270],["2015-10-29",2974.99,3019.39,2974.99,3019.39,43740],["2015-10-30",3019.39,3063.79,3019.39,3019.39,43790],["2015-11-02",3063.79,3063.79,2974.99,3019.39,12050],["2015-11-03",2974.99,3019.39,2930.58,3019.39,53630],["2015-11-04",3019.39,3063.79,2974.99,2974.99,69760],["2015-11-05",2974.99,3019.39,2930.58,3019.39,34430],["2015-11-06",3019.39,3019.39,2930.58,2974.99,16440],["2015-11-09",2974.99,2974.99,2930.58,2974.99,27770],["2015-11-10",2974.99,2974.99,2930.58,2974.99,21030],["2015-11-11",2930.58,2974.99,2886.18,2974.99,106240],["2015-11-12",2886.18,2974.99,2886.18,2974.99,13850],["2015-11-13",2930.58,2974.99,2930.58,2930.58,30310],["2015-11-16",2930.58,2930.58,2886.18,2930.58,68010],["2015-11-17",2930.58,2974.99,2886.18,2930.58,10760],["2015-11-18",2930.58,2930.58,2886.18,2930.58,73260],["2015-11-19",2930.58,2930.58,2841.78,2930.58,44320],["2015-11-20",2930.58,2974.99,2930.58,2930.58,103440],["2015-11-23",2974.99,2974.99,2886.18,2974.99,12790],["2015-11-24",2974.99,2974.99,2886.18,2974.99,27560],["2015-11-25",2930.58,2930.58,2886.18,2930.58,41830],["2015-11-26",2930.58,2930.58,2886.18,2930.58,8510],["2015-11-27",2886.18,2930.58,2886.18,2930.58,28690],["2015-11-30",2930.58,2930.58,2886.18,2886.18,10540],["2015-12-01",2930.58,2930.58,2886.18,2886.18,11620],["2015-12-02",2797.37,2930.58,2797.37,2886.18,43240],["2015-12-03",2841.78,2886.18,2841.78,2886.18,2910],["2015-12-04",2841.78,2886.18,2841.78,2886.18,14040],["2015-12-07",2886.18,2886.18,2841.78,2886.18,5570],["2015-12-08",2886.18,2886.18,2841.78,2841.78,28390],["2015-12-09",2886.18,2886.18,2797.37,2841.78,81270],["2015-12-10",2841.78,2886.18,2752.97,2752.97,163520],["2015-12-11",2841.78,2841.78,2797.37,2797.37,7560],["2015-12-14",2841.78,2841.78,2752.97,2797.37,41260],["2015-12-15",2797.37,2841.78,2708.57,2752.97,158200],["2015-12-16",2752.97,2797.37,2708.57,2797.37,38640],["2015-12-17",2797.37,2841.78,2797.37,2797.37,12180],["2015-12-18",2797.37,2841.78,2752.97,2797.37,90320],["2015-12-21",2752.97,2797.37,2708.57,2708.57,56090],["2015-12-22",2708.57,2797.37,2708.57,2708.57,141220],["2015-12-23",2708.57,2797.37,2664.17,2708.57,95580],["2015-12-24",2708.57,2708.57,2664.17,2708.57,42460],["2015-12-25",2708.57,2797.37,2708.57,2752.97,41590],["2015-12-28",2752.97,2797.37,2708.57,2752.97,25690],["2015-12-29",2752.97,2752.97,2708.57,2752.97,13740],["2015-12-30",2752.97,2930.58,2752.97,2930.58,332810],["2015-12-31",3019.39,3108.19,3019.39,3108.19,774360],["2016-01-04",3108.19,3152.6,2974.99,2974.99,47490],["2016-01-05",2886.18,3019.39,2886.18,2974.99,33660],["2016-01-06",3019.39,3019.39,2930.58,2930.58,42820],["2016-01-07",2974.99,2974.99,2841.78,2841.78,207050],["2016-01-08",2841.78,3019.39,2841.78,3019.39,258690],["2016-01-11",3019.39,3063.79,2930.58,3019.39,31280],["2016-01-12",3152.6,3197.0,3108.19,3197.0,542530],["2016-01-13",3197.0,3241.4,3063.79,3152.6,156810],["2016-01-14",3108.19,3197.0,3063.79,3152.6,54070],["2016-01-15",3152.6,3241.4,3019.39,3019.39,339100],["2016-01-18",3019.39,3019.39,2841.78,2841.78,407720],["2016-01-19",2841.78,3019.39,2841.78,3019.39,48040],["2016-01-20",2974.99,3063.79,2930.58,2974.99,64470],["2016-01-21",2930.58,2974.99,2841.78,2886.18,279160],["2016-01-22",2930.58,3019.39,2886.18,2974.99,360250],["2016-01-25",2974.99,3108.19,2974.99,3108.19,231630],["2016-01-26",3063.79,3063.79,2974.99,2974.99,144610],["2016-01-27",3019.39,3019.39,2974.99,3019.39,125590],["2016-01-28",3019.39,3019.39,2886.18,2886.18,127870],["2016-01-29",2930.58,2974.99,2930.58,2930.58,101980],["2016-02-01",2974.99,3019.39,2930.58,3019.39,32930],["2016-02-02",2974.99,3019.39,2974.99,3019.39,68850],["2016-02-03",2974.99,2974.99,2930.58,2974.99,30070],["2016-02-04",2974.99,2974.99,2930.58,2974.99,50960],["2016-02-05",3019.39,3019.39,2974.99,2974.99,58730],["2016-02-15",2930.58,2974.99,2930.58,2974.99,50830],["2016-02-16",2974.99,3063.79,2974.99,3019.39,49110],["2016-02-17",3063.79,3063.79,3019.39,3063.79,34670],["2016-02-18",3019.39,3108.19,3019.39,3063.79,66700],["2016-02-19",3063.79,3063.79,3019.39,3019.39,115280],["2016-02-22",2974.99,3063.79,2974.99,3063.79,96790],["2016-02-23",3063.79,3108.19,3063.79,3108.19,277070],["2016-02-24",3063.79,3152.6,3063.79,3152.6,96890],["2016-02-25",3152.6,3152.6,3063.79,3063.79,220380],["2016-02-26",3063.79,3108.19,3063.79,3063.79,104490],["2016-02-29",3063.79,3063.79,3019.39,3019.39,67290],["2016-03-01",3019.39,3019.39,2974.99,2974.99,66720],["2016-03-02",2974.99,3063.79,2974.99,3063.79,24300],["2016-03-03",3063.79,3063.79,3019.39,3019.39,55440],["2016-03-04",3063.79,3063.79,3019.39,3019.39,35210],["2016-03-07",3063.79,3063.79,3019.39,3063.79,41260],["2016-03-08",3063.79,3108.19,3019.39,3019.39,71320],["2016-03-09",3063.79,3197.0,3063.79,3152.6,254870],["2016-03-10",3152.6,3152.6,3108.19,3152.6,80700],["2016-03-11",3108.19,3152.6,3108.19,3108.19,56470],["2016-03-14",3108.19,3152.6,3108.19,3152.6,53360],["2016-03-15",3152.6,3152.6,3063.79,3108.19,31580],["2016-03-16",3108.19,3197.0,3063.79,3197.0,182720],["2016-03-17",3197.0,3285.81,3197.0,3197.0,236110],["2016-03-18",3197.0,3241.4,3152.6,3197.0,101140],["2016-03-21",3197.0,3241.4,3152.6,3197.0,100460],["2016-03-22",3152.6,3152.6,3108.19,3152.6,57660],["2016-03-23",3108.19,3197.0,3108.19,3108.19,142900],["2016-03-24",3108.19,3152.6,3108.19,3152.6,89170],["2016-03-25",3108.19,3197.0,3108.19,3152.6,52950],["2016-03-28",3152.6,3330.21,3152.6,3330.21,411330],["2016-03-29",3330.21,3330.21,3197.0,3197.0,250380],["2016-03-30",3241.4,3241.4,3197.0,3197.0,51330],["2016-03-31",3197.0,3241.4,3152.6,3152.6,122660],["2016-04-01",3152.6,3152.6,3108.19,3152.6,132860],["2016-04-04",3108.19,3152.6,3019.39,3063.79,125510],["2016-04-05",3108.19,3108.19,3063.79,3063.79,77900],["2016-04-06",3152.6,3152.6,3063.79,3152.6,56420],["2016-04-07",3152.6,3152.6,3108.19,3108.19,80520],["2016-04-08",3108.19,3152.6,3108.19,3152.6,106310],["2016-04-11",3108.19,3197.0,3108.19,3152.6,143720],["2016-04-12",3152.6,3197.0,3152.6,3152.6,115950],["2016-04-13",3152.6,3152.6,3108.19,3108.19,29900],["2016-04-14",3152.6,3197.0,3108.19,3108.19,110420],["2016-04-15",3108.19,3152.6,3108.19,3152.6,59490],["2016-04-19",3108.19,3152.6,3108.19,3108.19,90570],["2016-04-20",3152.6,3152.6,3108.19,3152.6,67540],["2016-04-21",3063.79,3063.79,2974.99,3019.39,433450],["2016-04-22",3019.39,3197.0,3019.39,3197.0,153600],["2016-04-25",3241.4,3241.4,3152.6,3197.0,320810],["2016-04-26",3152.6,3241.4,3152.6,3197.0,85330],["2016-04-27",3152.6,3197.0,3152.6,3197.0,95070],["2016-04-28",3152.6,3197.0,3108.19,3152.6,87260],["2016-04-29",3152.6,3197.0,3152.6,3152.6,94520],["2016-05-04",3108.19,3197.0,3108.19,3152.6,99350],["2016-05-05",3197.0,3241.4,3152.6,3152.6,94660],["2016-05-06",3197.0,3241.4,3197.0,3241.4,73150],["2016-05-09",3285.81,3285.81,3197.0,3241.4,81200],["2016-05-10",3241.4,3285.81,3197.0,3241.4,40620],["2016-05-11",3241.4,3285.81,3241.4,3241.4,44030],["2016-05-12",3241.4,3285.81,3241.4,3241.4,73220],["2016-05-13",3241.4,3285.81,3241.4,3241.4,70880],["2016-05-16",3330.21,3330.21,3197.0,3241.4,94710],["2016-05-17",3241.4,3330.21,3241.4,3285.81,70710],["2016-05-18",3330.21,3374.61,3285.81,3330.21,145920],["2016-05-19",3285.81,3330.21,3285.81,3330.21,122020],["2016-05-20",3330.21,3330.21,3285.81,3330.21,133720],["2016-05-23",3330.21,3374.61,3285.81,3285.81,66830],["2016-05-24",3330.21,3330.21,3197.0,3197.0,119380],["2016-05-25",3241.4,3285.81,3197.0,3241.4,42510],["2016-05-26",3241.4,3241.4,3197.0,3241.4,75050],["2016-05-27",3330.21,3419.01,3330.21,3374.61,486360],["2016-05-30",3463.42,3552.22,3463.42,3552.22,766800],["2016-05-31",3552.22,3552.22,3463.42,3507.82,226070],["2016-06-01",3463.42,3463.42,3374.61,3374.61,406380],["2016-06-02",3419.01,3507.82,3419.01,3463.42,136000],["2016-06-03",3463.42,3552.22,3463.42,3463.42,612600],["2016-06-06",3463.42,3507.82,3374.61,3419.01,268260],["2016-06-07",3463.42,3463.42,3374.61,3374.61,292130],["2016-06-08",3419.01,3463.42,3374.61,3419.01,317090],["2016-06-09",3419.01,3470.04,3316.95,3316.95,421470],["2016-06-10",3316.95,3316.95,3265.92,3265.92,320060],["2016-06-13",3214.89,3265.92,3163.86,3265.92,277830],["2016-06-14",3265.92,3265.92,3163.86,3163.86,217990],["2016-06-15",3163.86,3214.89,3163.86,3214.89,218040],["2016-06-16",3163.86,3214.89,3163.86,3214.89,180720],["2016-06-17",3163.86,3214.89,3112.83,3112.83,132320],["2016-06-20",3163.86,3163.86,3061.8,3061.8,186780],["2016-06-21",3112.83,3163.86,3061.8,3061.8,104680],["2016-06-22",3112.83,3112.83,3061.8,3061.8,240770],["2016-06-23",3061.8,3061.8,3010.77,3061.8,254370],["2016-06-24",3061.8,3061.8,2908.71,3010.77,325800],["2016-06-27",3010.77,3010.77,2908.71,3010.77,192730],["2016-06-28",3010.77,3010.77,2959.74,2959.74,38520],["2016-06-29",2959.74,3061.8,2959.74,3061.8,95740],["2016-06-30",3010.77,3061.8,2959.74,3010.77,111880],["2016-07-01",3010.77,3061.8,2959.74,3010.77,79350],["2016-07-04",3010.77,3061.8,3010.77,3010.77,173670],["2016-07-05",3010.77,3112.83,3010.77,3112.83,130070],["2016-07-06",3061.8,3112.83,3061.8,3112.83,25470],["2016-07-07",3061.8,3163.86,3061.8,3163.86,131550],["2016-07-08",3163.86,3163.86,3061.8,3112.83,81210],["2016-07-11",3112.83,3214.89,3112.83,3112.83,209110],["2016-07-12",3112.83,3163.86,3061.8,3061.8,78380],["2016-07-13",3112.83,3163.86,3061.8,3112.83,127120],["2016-07-14",3112.83,3163.86,3112.83,3112.83,111610],["2016-07-15",3112.83,3112.83,3061.8,3112.83,41170],["2016-07-18",3061.8,3163.86,3061.8,3112.83,99790],["2016-07-19",3112.83,3163.86,3061.8,3112.83,147130],["2016-07-20",3112.83,3112.83,3061.8,3112.83,58230],["2016-07-21",3112.83,3112.83,3061.8,3112.83,143990],["2016-07-22",3061.8,3061.8,2908.71,3061.8,280900],["2016-07-25",3061.8,3061.8,3010.77,3061.8,51580],["2016-07-26",3061.8,3061.8,3010.77,3061.8,29480],["2016-07-27",3061.8,3061.8,3010.77,3010.77,69540],["2016-07-28",3061.8,3061.8,2959.74,3010.77,51780],["2016-07-29",2959.74,3010.77,2959.74,3010.77,56340],["2016-08-01",3010.77,3010.77,2959.74,2959.74,104830],["2016-08-02",2959.74,2959.74,2908.71,2908.71,69380],["2016-08-03",2959.74,2959.74,2908.71,2908.71,95790],["2016-08-04",2959.74,2959.74,2908.71,2908.71,39880],["2016-08-05",2857.68,2908.71,2857.68,2908.71,21420],["2016-08-08",2908.71,2908.71,2857.68,2857.68,64340],["2016-08-09",2857.68,2908.71,2806.65,2908.71,109580],["2016-08-10",2908.71,2959.74,2857.68,2959.74,29980],["2016-08-11",2908.71,2959.74,2908.71,2908.71,47870],["2016-08-12",2908.71,2959.74,2908.71,2959.74,50300],["2016-08-15",2908.71,2908.71,2908.71,2908.71,38130],["2016-08-16",2908.71,2959.74,2908.71,2908.71,50480],["2016-08-17",2908.71,2959.74,2908.71,2908.71,16590],["2016-08-18",2959.74,2959.74,2908.71,2959.74,35050],["2016-08-19",2908.71,2959.74,2908.71,2959.74,4320],["2016-08-22",2959.74,3010.77,2908.71,3010.77,85030],["2016-08-23",3010.77,3010.77,2908.71,2908.71,33460],["2016-08-24",2959.74,2959.74,2908.71,2908.71,46980],["2016-08-25",2857.68,2959.74,2857.68,2959.74,21710],["2016-08-26",2959.74,3010.77,2959.74,3010.77,81510],["2016-08-29",3010.77,3010.77,2959.74,2959.74,37280],["2016-08-30",2959.74,3010.77,2959.74,3010.77,27940],["2016-08-31",2959.74,3010.77,2959.74,3010.77,20970],["2016-09-01",2959.74,2959.74,2959.74,2959.74,8050],["2016-09-05",2959.74,2959.74,2908.71,2908.71,42430],["2016-09-06",2857.68,2908.71,2857.68,2908.71,2920],["2016-09-07",2908.71,2908.71,2857.68,2908.71,18710],["2016-09-08",2857.68,2908.71,2857.68,2908.71,70460],["2016-09-09",2908.71,2908.71,2857.68,2908.71,4720],["2016-09-12",2811.76,2959.74,2811.76,2939.33,91850],["2016-09-13",2862.79,2934.23,2862.79,2934.23,52510],["2016-09-14",2934.23,2934.23,2867.89,2918.92,4210],["2016-09-15",2908.71,2908.71,2857.68,2857.68,28290],["2016-09-16",2857.68,2903.61,2857.68,2903.61,30580],["2016-09-19",2908.71,2908.71,2872.99,2908.71,14250],["2016-09-20",2883.2,2903.61,2816.86,2857.68,54220],["2016-09-21",2857.68,2888.3,2857.68,2883.2,73680],["2016-09-22",2903.61,2903.61,2862.79,2862.79,26790],["2016-09-23",2857.68,2883.2,2857.68,2883.2,38580],["2016-09-26",2883.2,2908.71,2883.2,2883.2,37960],["2016-09-27",2883.2,2883.2,2857.68,2883.2,53340],["2016-09-28",2832.17,2908.71,2832.17,2883.2,72660],["2016-09-29",2878.1,2883.2,2857.68,2878.1,56160],["2016-09-30",2847.48,2872.99,2847.48,2872.99,18750],["2016-10-03",2872.99,2883.2,2857.68,2872.99,10900],["2016-10-04",2878.1,2878.1,2857.68,2857.68,13750],["2016-10-05",2857.68,2872.99,2852.58,2852.58,42790],["2016-10-06",2857.68,2883.2,2832.17,2857.68,25680],["2016-10-07",2883.2,2883.2,2811.76,2883.2,5700],["2016-10-10",2837.27,2857.68,2837.27,2857.68,12080],["2016-10-11",2852.58,2872.99,2806.65,2811.76,26530],["2016-10-12",2806.65,2852.58,2806.65,2832.17,12490],["2016-10-13",2832.17,2857.68,2832.17,2857.68,34350],["2016-10-14",2852.58,2878.1,2837.27,2837.27,33060],["2016-10-17",2872.99,2872.99,2832.17,2857.68,6300],["2016-10-18",2852.58,2857.68,2852.58,2857.68,12550],["2016-10-19",2852.58,2857.68,2806.65,2852.58,16430],["2016-10-20",2806.65,2852.58,2806.65,2852.58,74120],["2016-10-21",2832.17,2852.58,2821.96,2852.58,12550],["2016-10-24",2811.76,2867.89,2806.65,2806.65,28570],["2016-10-25",2806.65,2852.58,2806.65,2852.58,42820],["2016-10-26",2806.65,2847.48,2806.65,2837.27,9110],["2016-10-27",2842.37,2842.37,2811.76,2811.76,3100],["2016-10-28",2842.37,2847.48,2806.65,2847.48,57740],["2016-10-31",2847.48,2857.68,2811.76,2852.58,28460],["2016-11-01",2852.58,2857.68,2832.17,2832.17,24630],["2016-11-02",2837.27,2878.1,2811.76,2857.68,92880],["2016-11-03",2857.68,2857.68,2847.48,2857.68,40780],["2016-11-04",2857.68,2872.99,2847.48,2857.68,30580],["2016-11-07",2857.68,2857.68,2847.48,2857.68,28000],["2016-11-08",2847.48,2847.48,2847.48,2847.48,5750],["2016-11-09",2847.48,2847.48,2816.86,2821.96,38950],["2016-11-10",2821.96,2852.58,2821.96,2852.58,15550],["2016-11-11",2857.68,2857.68,2770.93,2857.68,37640],["2016-11-14",2837.27,2852.58,2816.86,2832.17,13520],["2016-11-15",2857.68,2857.68,2806.65,2832.17,55680],["2016-11-16",2852.58,2852.58,2755.62,2755.62,39490],["2016-11-17",2852.58,2852.58,2806.65,2842.37,2150],["2016-11-18",2806.65,2827.07,2755.62,2755.62,94020],["2016-11-21",2806.65,2806.65,2806.65,2806.65,48120],["2016-11-22",2806.65,2832.17,2806.65,2832.17,24040],["2016-11-23",2832.17,2847.48,2806.65,2837.27,27400],["2016-11-24",2832.17,2852.58,2832.17,2852.58,65120],["2016-11-25",2852.58,2852.58,2832.17,2852.58,660],["2016-11-28",2806.65,2852.58,2806.65,2852.58,22140],["2016-11-29",2852.58,2883.2,2781.14,2857.68,95870],["2016-11-30",2857.68,2857.68,2755.62,2847.48,52080],["2016-12-01",2811.76,2857.68,2806.65,2857.68,6010],["2016-12-02",2760.73,2847.48,2755.62,2806.65,46220],["2016-12-05",2842.37,2842.37,2806.65,2806.65,11310],["2016-12-06",2801.55,2806.65,2730.11,2730.11,138390],["2016-12-07",2735.21,2781.14,2735.21,2781.14,10150],["2016-12-08",2781.14,2781.14,2750.52,2781.14,65830],["2016-12-09",2781.14,2806.65,2781.14,2801.55,27170],["2016-12-12",2791.34,2832.17,2791.34,2816.86,5110],["2016-12-13",2806.65,2816.86,2745.42,2781.14,38890],["2016-12-14",2781.14,2796.45,2781.14,2796.45,10870],["2016-12-15",2786.24,2827.07,2781.14,2796.45,55390],["2016-12-16",2796.45,2796.45,2735.21,2776.03,16530],["2016-12-19",2776.03,2796.45,2745.42,2796.45,17660],["2016-12-20",2796.45,2806.65,2755.62,2781.14,15760],["2016-12-21",2755.62,2847.48,2755.62,2847.48,81470],["2016-12-22",2842.37,3036.29,2842.37,2959.74,75760],["2016-12-23",2857.68,3010.77,2857.68,2959.74,46530],["2016-12-26",2959.74,2980.16,2918.92,2959.74,41410],["2016-12-27",2959.74,2959.74,2934.23,2959.74,10900],["2016-12-28",2908.71,2964.85,2908.71,2959.74,26530],["2016-12-29",2959.74,2959.74,2934.23,2959.74,40680],["2016-12-30",2959.74,3061.8,2959.74,3010.77,157870],["2017-01-03",3010.77,3087.32,3010.77,3061.8,111720],["2017-01-04",3061.8,3163.86,3051.6,3112.83,167420],["2017-01-05",3010.77,3112.83,3010.77,3107.73,28730],["2017-01-06",3117.94,3117.94,3061.8,3061.8,19030],["2017-01-09",3010.77,3112.83,2959.74,3061.8,33320],["2017-01-10",3061.8,3061.8,3010.77,3010.77,41460],["2017-01-11",3010.77,3061.8,2995.46,3061.8,42480],["2017-01-12",3056.7,3061.8,3010.77,3010.77,51260],["2017-01-13",3056.7,3061.8,2959.74,3010.77,42210],["2017-01-16",3061.8,3061.8,3010.77,3061.8,40850],["2017-01-17",3061.8,3061.8,3010.77,3056.7,35940],["2017-01-18",3036.29,3061.8,3036.29,3061.8,2500],["2017-01-19",3056.7,3056.7,3056.7,3056.7,3210],["2017-01-20",3041.39,3056.7,3036.29,3036.29,32530],["2017-01-23",3056.7,3112.83,3036.29,3107.73,64170],["2017-01-24",3112.83,3163.86,3112.83,3163.86,141230],["2017-01-25",3179.17,3225.1,3179.17,3220.0,284450],["2017-02-02",3311.85,3316.95,3220.0,3255.72,83960],["2017-02-03",3250.61,3271.03,3214.89,3214.89,97380],["2017-02-06",3230.2,3265.92,3214.89,3230.2,71120],["2017-02-07",3250.61,3250.61,3189.38,3214.89,62330],["2017-02-08",3214.89,3214.89,3168.97,3184.28,113620],["2017-02-09",3214.89,3265.92,3214.89,3255.72,80130],["2017-02-10",3265.92,3265.92,3214.89,3214.89,44510],["2017-02-13",3265.92,3265.92,3240.41,3245.51,14940],["2017-02-14",3260.82,3260.82,3230.2,3230.2,65560],["2017-02-15",3230.2,3250.61,3214.89,3240.41,76520],["2017-02-16",3235.31,3250.61,3235.31,3240.41,21820],["2017-02-17",3245.51,3245.51,3214.89,3240.41,59420],["2017-02-20",3235.31,3245.51,3235.31,3240.41,69260],["2017-02-21",3240.41,3255.72,3214.89,3255.72,72590],["2017-02-22",3255.72,3255.72,3214.89,3255.72,81890],["2017-02-23",3255.72,3260.82,3240.41,3255.72,66430],["2017-02-24",3255.72,3255.72,3199.58,3225.1,188020],["2017-02-27",3225.1,3276.13,3225.1,3265.92,221780],["2017-02-28",3265.92,3367.98,3265.92,3367.98,354790],["2017-03-01",3398.6,3602.72,3398.6,3602.72,781280],["2017-03-02",3750.71,3755.81,3526.18,3572.1,439700],["2017-03-03",3521.07,3561.9,3470.04,3475.15,201010],["2017-03-06",3342.47,3490.46,3342.47,3444.53,227030],["2017-03-07",3393.5,3495.56,3393.5,3470.04,122240],["2017-03-08",3475.15,3607.82,3475.15,3572.1,227270],["2017-03-09",3597.62,3597.62,3521.07,3577.21,415990],["2017-03-10",3577.21,3587.41,3480.25,3480.25,75460],["2017-03-13",3480.25,3618.03,3480.25,3577.21,174760],["2017-03-14",3577.21,3597.62,3546.59,3567.0,121310],["2017-03-15",3572.1,3572.1,3470.04,3546.59,134600],["2017-03-16",3556.79,3556.79,3495.56,3495.56,113610],["2017-03-17",3495.56,3541.49,3464.94,3464.94,236090],["2017-03-20",3526.18,3526.18,3470.04,3505.76,69530],["2017-03-21",3475.15,3515.97,3470.04,3505.76,85270],["2017-03-22",3490.46,3531.28,3490.46,3505.76,191340],["2017-03-23",3521.07,3541.49,3500.66,3541.49,130270],["2017-03-24",3541.49,3546.59,3521.07,3531.28,90590],["2017-03-27",3541.49,3546.59,3515.97,3521.07,148090],["2017-03-28",3521.07,3531.28,3521.07,3521.07,41620],["2017-03-29",3556.79,3556.79,3500.66,3521.07,151670],["2017-03-30",3531.28,3531.28,3495.56,3500.66,107880],["2017-03-31",3521.07,3531.28,3495.56,3521.07,69040],["2017-04-03",3510.87,3515.97,3480.25,3485.35,106640],["2017-04-04",3485.35,3674.16,3485.35,3669.06,237650],["2017-04-05",3648.65,3648.65,3531.28,3572.1,35050],["2017-04-07",3521.07,3572.1,3521.07,3561.9,97260],["2017-04-10",3572.1,3572.1,3495.56,3536.38,73740],["2017-04-11",3536.38,3618.03,3536.38,3567.0,147300],["2017-04-12",3531.28,3602.72,3531.28,3577.21,155510],["2017-04-13",3572.1,3587.41,3572.1,3582.31,83280],["2017-04-14",3577.21,3577.21,3521.07,3567.0,58390],["2017-04-17",3567.0,3623.13,3546.59,3546.59,175600],["2017-04-18",3551.69,3643.55,3551.69,3618.03,263760],["2017-04-19",3623.13,3653.75,3597.62,3653.75,220790],["2017-04-20",3653.75,3653.75,3602.72,3607.82,113660],["2017-04-21",3572.1,3612.93,3572.1,3572.1,161240],["2017-04-24",3572.1,3623.13,3572.1,3582.31,165000],["2017-04-25",3587.41,3669.06,3587.41,3663.96,269260],["2017-04-26",3663.96,3760.92,3663.96,3760.92,258900],["2017-04-27",3776.22,3888.49,3776.22,3868.08,414200],["2017-04-28",3868.08,3868.08,3801.74,3801.74,231720],["2017-05-03",3801.74,3801.74,3699.68,3755.81,252940],["2017-05-04",3720.09,3750.71,3674.16,3684.37,341230],["2017-05-05",3699.68,3776.22,3684.37,3776.22,196020],["2017-05-08",3806.84,4036.48,3806.84,4036.48,1017210],["2017-05-09",4199.77,4317.14,4133.43,4312.04,1554340],["2017-05-10",4337.55,4337.55,4235.49,4286.52,647250],["2017-05-11",4240.6,4240.6,4138.54,4158.95,692520],["2017-05-12",4153.85,4286.52,4087.51,4255.91,592330],["2017-05-15",4235.49,4500.85,4235.49,4383.48,565290],["2017-05-16",4490.64,4490.64,4240.6,4240.6,635410],["2017-05-17",4235.49,4261.01,4179.36,4220.19,392100],["2017-05-18",4209.98,4209.98,4082.4,4082.4,578480],["2017-05-19",4082.4,4184.46,4082.4,4097.71,372130],["2017-05-22",4097.71,4204.88,4097.71,4158.95,283120],["2017-05-23",4184.46,4184.46,4113.02,4138.54,171660],["2017-05-24",4133.43,4138.54,4107.92,4113.02,251150],["2017-05-25",4113.02,4209.98,4107.92,4158.95,146480],["2017-05-26",4158.95,4184.46,4128.33,4174.26,213550],["2017-05-29",4174.26,4230.39,4174.26,4174.26,180870],["2017-05-30",4174.26,4174.26,4143.64,4148.74,96940],["2017-05-31",4102.82,4158.95,4092.61,4092.61,242960],["2017-06-01",4092.61,4148.74,4092.61,4128.33,85930],["2017-06-02",4174.26,4174.26,4128.33,4133.43,71810],["2017-06-05",4179.36,4184.46,4128.33,4133.43,163930],["2017-06-06",4133.43,4148.74,4123.23,4133.43,144560],["2017-06-07",4153.85,4337.55,4128.33,4255.91,397750],["2017-06-08",4312.04,4312.04,4209.98,4271.22,210040],["2017-06-09",4271.22,4312.04,4209.98,4215.08,96130],["2017-06-12",4215.08,4261.01,4209.98,4215.08,130280],["2017-06-13",4235.49,4235.49,4184.46,4194.67,130260],["2017-06-14",4194.67,4194.67,4158.95,4158.95,142460],["2017-06-15",4158.95,4189.57,4138.54,4179.36,166760],["2017-06-16",4158.95,4184.46,4143.64,4158.95,41250],["2017-06-19",4158.95,4225.29,4133.43,4179.36,79170],["2017-06-20",4164.05,4189.57,4143.64,4148.74,89650],["2017-06-21",4153.85,4179.36,4082.4,4133.43,64730],["2017-06-22",4158.95,4209.98,4133.43,4164.05,109470],["2017-06-23",4179.36,4179.36,4133.43,4169.16,88330],["2017-06-26",4164.05,4164.05,4133.43,4133.43,133730],["2017-06-27",4133.43,4179.36,4087.51,4133.43,184420],["2017-06-28",4133.43,4153.85,4082.4,4118.13,71690],["2017-06-29",4123.23,4133.43,4082.4,4092.61,185590],["2017-06-30",4082.4,4118.13,3954.83,4082.4,303010],["2017-07-03",3995.65,4077.3,3995.65,4010.96,111520],["2017-07-04",4005.86,4082.4,3995.65,4026.27,90920],["2017-07-05",4010.96,4056.89,4005.86,4026.27,85200],["2017-07-06",4061.99,4061.99,4026.27,4031.37,45370],["2017-07-07",4031.37,4056.89,4000.76,4031.37,77370],["2017-07-10",4056.89,4056.89,3903.8,4031.37,150870],["2017-07-11",4031.37,4051.79,3980.34,4000.76,151350],["2017-07-12",4000.76,4082.4,4000.76,4067.1,100570],["2017-07-13",4067.1,4082.4,3980.34,4031.37,32640],["2017-07-14",4031.37,4061.99,3990.55,4031.37,84510],["2017-07-17",4072.2,4072.2,3985.45,3995.65,43840],["2017-07-18",4026.27,4026.27,3975.24,3980.34,81630],["2017-07-19",3980.34,3980.34,3914.01,3959.93,234920],["2017-07-20",3919.11,3944.62,3873.18,3919.11,195850],["2017-07-21",3878.28,3903.8,3827.25,3878.28,224340],["2017-07-24",3674.16,3750.71,3663.96,3674.16,297100],["2017-07-25",3597.62,3643.55,3597.62,3607.82,187350],["2017-07-26",3602.72,3602.72,3521.07,3561.9,241330],["2017-07-27",3546.59,3679.27,3541.49,3674.16,160200],["2017-07-28",3628.24,3929.31,3628.24,3893.59,226270],["2017-07-31",3801.74,3878.28,3684.37,3694.58,31830],["2017-08-01",3638.44,3878.28,3638.44,3663.96,52170],["2017-08-02",3623.13,3745.61,3582.31,3720.09,105430],["2017-08-03",3817.05,3873.18,3776.22,3822.15,200340],["2017-08-04",3801.74,3873.18,3725.19,3827.25,156440],["2017-08-07",3827.25,3919.11,3776.22,3903.8,255890],["2017-08-08",3903.8,3990.55,3903.8,3975.24,403830],["2017-08-09",3980.34,3985.45,3929.31,3980.34,202280],["2017-08-10",3980.34,4107.92,3980.34,4082.4,485630],["2017-08-11",4082.4,4286.52,4031.37,4184.46,709020],["2017-08-14",4184.46,4352.86,4133.43,4337.55,992940],["2017-08-15",4368.17,4378.38,4184.46,4281.42,279840],["2017-08-16",4031.37,4281.42,3985.45,4164.05,58860],["2017-08-17",4107.92,4261.01,4107.92,4235.49,220200],["2017-08-18",4092.61,4235.49,4092.61,4235.49,227620],["2017-08-21",4092.61,4184.46,4082.4,4179.36,149310],["2017-08-22",4082.4,4174.26,4041.58,4169.16,47440],["2017-08-23",4179.36,4179.36,4082.4,4087.51,217430],["2017-08-24",4158.95,4158.95,4056.89,4056.89,153510],["2017-08-25",4082.4,4148.74,4082.4,4082.4,82430],["2017-08-28",4005.86,4148.74,4005.86,4143.64,39030],["2017-08-29",4067.1,4143.64,4041.58,4143.64,27700],["2017-08-30",4133.43,4133.43,4072.2,4133.43,33440],["2017-08-31",4133.43,4133.43,4016.07,4016.07,7530],["2017-09-01",4133.43,4133.43,4031.37,4031.37,43110],["2017-09-05",4082.4,4133.43,4061.99,4061.99,97870],["2017-09-06",4061.99,4184.46,4056.89,4061.99,115220],["2017-09-07",4133.43,4133.43,4046.68,4051.79,27060],["2017-09-08",4041.58,4077.3,4041.58,4077.3,25910],["2017-09-11",4082.4,4082.4,4046.68,4046.68,36880],["2017-09-12",4082.4,4082.4,4031.37,4031.37,40790],["2017-09-13",3990.55,4031.37,3990.55,4005.86,58200],["2017-09-14",3980.34,4005.86,3980.34,3995.65,13470],["2017-09-15",4031.37,4031.37,3995.65,4000.76,26990],["2017-09-18",4184.46,4184.46,3990.55,4077.3,45620],["2017-09-19",4107.92,4107.92,4067.1,4077.3,12000],["2017-09-20",4082.4,4082.4,4010.96,4031.37,20340],["2017-09-21",4082.4,4082.4,3980.34,4010.96,37560],["2017-09-22",4005.86,4031.37,4005.86,4010.96,33220],["2017-09-25",4184.46,4184.46,4005.86,4031.37,6140],["2017-09-26",4082.4,4082.4,4021.17,4026.27,39050],["2017-09-27",4021.17,4077.3,4016.07,4061.99,47660],["2017-09-28",4026.27,4077.3,4026.27,4067.1,34540],["2017-09-29",4077.3,4082.4,4036.48,4046.68,26210],["2017-10-02",4077.3,4077.3,4051.79,4077.3,34390],["2017-10-03",4077.3,4102.82,4056.89,4077.3,64870],["2017-10-04",4082.4,4082.4,4077.3,4077.3,260],["2017-10-05",4021.17,4072.2,4016.07,4056.89,19000],["2017-10-06",4005.86,4067.1,4005.86,4056.89,43250],["2017-10-09",4056.89,4077.3,4041.58,4077.3,34620],["2017-10-10",4082.4,4082.4,4046.68,4082.4,92130],["2017-10-11",4082.4,4082.4,4056.89,4056.89,23890],["2017-10-12",4056.89,4061.99,4031.37,4056.89,103740],["2017-10-13",4077.3,4077.3,4036.48,4056.89,15800],["2017-10-16",4082.4,4082.4,4031.37,4077.3,55480],["2017-10-17",4031.37,4077.3,4031.37,4077.3,18620],["2017-10-18",4077.3,4082.4,4031.37,4077.3,30900],["2017-10-19",4036.48,4082.4,4031.37,4082.4,44680],["2017-10-20",4082.4,4082.4,4061.99,4077.3,56530],["2017-10-23",4107.92,4332.45,4107.92,4225.29,207100],["2017-10-24",4225.29,4332.45,4209.98,4296.73,86680],["2017-10-25",4296.73,4317.14,4281.42,4286.52,78010],["2017-10-26",4286.52,4286.52,3990.55,4261.01,54100],["2017-10-27",4266.11,4266.11,4082.4,4261.01,13760],["2017-10-30",4255.91,4255.91,4082.4,4209.98,25050],["2017-10-31",4133.43,4199.77,4031.37,4077.3,22100],["2017-11-01",4174.26,4179.36,4082.4,4158.95,7140],["2017-11-02",4174.26,4174.26,4031.37,4153.85,6880],["2017-11-03",4174.26,4174.26,4010.96,4133.43,18200],["2017-11-06",4056.89,4133.43,4056.89,4133.43,30690],["2017-11-07",4184.46,4184.46,4082.4,4133.43,21550],["2017-11-08",4067.1,4133.43,4067.1,4133.43,35690],["2017-11-09",4128.33,4184.46,4128.33,4133.43,66210],["2017-11-10",4184.46,4235.49,4133.43,4133.43,49790],["2017-11-13",4209.98,4235.49,4133.43,4184.46,24440],["2017-11-14",4209.98,4209.98,4158.95,4184.46,24940],["2017-11-15",4209.98,4388.58,4209.98,4286.52,102060],["2017-11-16",4312.04,4342.66,4291.63,4332.45,232530],["2017-11-17",4337.55,4337.55,4286.52,4286.52,71520],["2017-11-20",4363.07,4388.58,4286.52,4332.45,307940],["2017-11-21",4286.52,4337.55,4286.52,4296.73,159860],["2017-11-22",4301.83,4511.06,4301.83,4439.61,511910],["2017-11-23",4439.61,4516.16,4388.58,4429.41,349990],["2017-11-24",4439.61,4439.61,4388.58,4388.58,308350],["2017-11-27",4388.58,4429.41,4337.55,4388.58,877400],["2017-11-28",4388.58,4419.2,4312.04,4347.76,545940],["2017-11-29",4423.42,4423.42,4074.21,4144.05,181810],["2017-11-30",4155.69,4155.69,3934.52,3934.52,652690],["2017-12-01",3928.7,4016.0,3887.96,3887.96,441000],["2017-12-04",3882.14,4074.21,3882.14,4074.21,264080],["2017-12-05",4074.21,4074.21,3963.62,3998.54,118070],["2017-12-06",4045.11,4045.11,3963.62,3975.26,109970],["2017-12-07",3975.26,4062.57,3975.26,4039.29,195980],["2017-12-08",4039.29,4318.66,4039.29,4289.56,524640],["2017-12-11",4289.56,4289.56,4190.61,4208.07,71450],["2017-12-12",4202.25,4248.82,4021.82,4074.21,157500],["2017-12-13",4277.92,4277.92,4080.03,4080.03,81600],["2017-12-14",4109.13,4155.69,4085.85,4132.41,57240],["2017-12-15",4173.15,4178.97,4109.13,4109.13,270490],["2017-12-18",4155.69,4248.82,4155.69,4219.71,196240],["2017-12-19",4237.18,4423.42,4196.43,4353.58,368260],["2017-12-20",4336.12,4365.22,4330.3,4347.76,257350],["2017-12-21",4347.76,4394.32,4277.92,4289.56,132080],["2017-12-22",4289.56,4336.12,4190.61,4260.46,119850],["2017-12-25",4248.82,4365.22,4248.82,4295.38,244680],["2017-12-26",4365.22,4365.22,4225.53,4307.02,121710],["2017-12-27",4225.53,4336.12,4225.53,4301.2,78330],["2017-12-28",4307.02,4312.84,4283.74,4295.38,50020],["2017-12-29",4295.38,4336.12,4295.38,4295.38,89340],["2018-01-02",4307.02,4394.32,4307.02,4353.58,176210],["2018-01-03",4365.22,4423.42,4341.94,4341.94,157000],["2018-01-04",4365.22,4365.22,4289.56,4289.56,127680],["2018-01-05",4318.66,4359.4,4289.56,4307.02,131400],["2018-01-08",4307.02,4336.12,4301.2,4301.2,168240],["2018-01-09",4301.2,4365.22,4289.56,4307.02,261700],["2018-01-10",4307.02,4400.14,4295.38,4371.04,230110],["2018-01-11",4376.86,4673.7,4376.86,4673.7,938750],["2018-01-12",4947.25,4999.63,4947.25,4947.25,988480],["2018-01-15",4970.53,5180.06,4970.53,5028.74,563160],["2018-01-16",5005.45,5028.74,4883.23,4929.79,440460],["2018-01-17",4900.69,4993.81,4772.64,4772.64,303210],["2018-01-18",4772.64,5104.4,4772.64,5104.4,1003370],["2018-01-19",5354.67,5383.77,5197.52,5238.27,531340],["2018-01-22",5465.26,5465.26,5150.96,5296.47,385270],["2018-01-25",5407.05,5407.05,5121.86,5220.8,478540],["2018-01-26",5290.65,5290.65,5005.45,5005.45,366680],["2018-01-29",5005.45,5121.86,4889.05,4947.25,235130],["2018-01-30",4947.25,5133.5,4889.05,5133.5,248790],["2018-01-31",5133.5,5139.32,4918.15,4918.15,236180],["2018-02-01",4987.99,4987.99,4859.95,4889.05,234550],["2018-02-02",4889.05,5005.45,4889.05,4976.35,152550],["2018-02-05",4976.35,4976.35,4772.64,4784.28,380750],["2018-02-06",4539.83,4656.24,4452.53,4458.35,729800],["2018-02-07",4714.44,4714.44,4481.63,4539.83,185640],["2018-02-08",4539.83,4656.24,4539.83,4539.83,112810],["2018-02-09",4365.22,4534.01,4359.4,4534.01,95150],["2018-02-12",4685.34,4714.44,4481.63,4499.09,144690],["2018-02-13",4598.03,4656.24,4539.83,4615.49,55930],["2018-02-21",4656.24,4656.24,4574.75,4598.03,185700],["2018-02-22",4598.03,4627.13,4545.65,4545.65,149670],["2018-02-23",4545.65,4621.31,4545.65,4598.03,111660],["2018-02-26",4691.16,4691.16,4568.93,4586.39,251210],["2018-02-27",4586.39,4615.49,4580.57,4598.03,157780],["2018-02-28",4592.21,4766.82,4592.21,4702.8,327540],["2018-03-01",4761.0,4807.56,4702.8,4720.26,311110],["2018-03-02",4720.26,4889.05,4720.26,4801.74,233840],["2018-03-05",4836.67,5063.66,4836.67,4953.07,422960],["2018-03-06",4953.07,5296.47,4953.07,5238.27,988090],["2018-03-07",5238.27,5238.27,4947.25,5104.4,593450],["2018-03-08",4953.07,5121.86,4953.07,4953.07,262730],["2018-03-09",4918.15,4999.63,4656.24,4935.61,325690],["2018-03-12",4941.43,5005.45,4877.41,4900.69,252270],["2018-03-13",4947.25,5121.86,4906.51,5034.56,269100],["2018-03-14",5086.94,5150.96,5063.66,5139.32,269810],["2018-03-15",5063.66,5156.78,5040.38,5156.78,241980],["2018-03-16",5156.78,5156.78,5063.66,5069.48,291700],["2018-03-19",5069.48,5121.86,5040.38,5092.76,300240],["2018-03-20",5092.76,5121.86,5063.66,5104.4,128820],["2018-03-21",5121.86,5180.06,5075.3,5121.86,137170],["2018-03-22",5156.78,5343.03,5098.58,5273.19,591160],["2018-03-23",5238.27,5412.87,5226.63,5308.11,448780],["2018-03-26",5348.85,5441.98,5331.39,5383.77,288070],["2018-03-27",5383.77,5482.72,5383.77,5401.23,807870],["2018-03-28",5360.49,5482.72,5354.67,5354.67,460380],["2018-03-29",5383.77,5412.87,5331.39,5337.21,421750],["2018-03-30",5354.67,5412.87,5180.06,5209.16,422540],["2018-04-02",5209.16,5325.57,5180.06,5185.88,207400],["2018-04-03",5267.37,5383.77,5185.88,5337.21,480400],["2018-04-04",5343.03,5441.98,5337.21,5412.87,350190],["2018-04-05",5412.87,5441.98,5354.67,5366.31,174180],["2018-04-06",5354.67,5412.87,5302.29,5354.67,213910],["2018-04-09",5354.67,5395.41,5337.21,5348.85,178570],["2018-04-10",5348.85,5377.95,5238.27,5302.29,221880],["2018-04-11",5354.67,5354.67,5121.86,5168.42,376730],["2018-04-12",5063.66,5238.27,5063.66,5238.27,103240],["2018-04-13",5296.47,5296.47,5174.24,5174.24,77280],["2018-04-16",5150.96,5232.45,5121.86,5226.63,59330],["2018-04-17",5226.63,5319.75,5162.6,5238.27,139290],["2018-04-18",5296.47,5319.75,5238.27,5261.55,217020],["2018-04-19",5348.85,5348.85,5209.16,5261.55,186510],["2018-04-20",5261.55,5261.55,5180.06,5238.27,194020],["2018-04-23",5238.27,5377.95,5226.63,5238.27,660610],["2018-04-24",5238.27,5354.67,5238.27,5296.47,245020],["2018-04-26",5348.85,5348.85,5191.7,5244.09,186270],["2018-04-27",5296.47,5296.47,5063.66,5238.27,293310],["2018-05-02",5319.75,5471.08,5267.37,5407.05,460190],["2018-05-03",5407.05,5407.05,5279.01,5354.67,347220],["2018-05-04",5412.87,5412.87,5284.83,5302.29,141750],["2018-05-07",5244.09,5354.67,5214.98,5244.09,331570],["2018-05-08",5244.09,5354.67,5232.45,5296.47,152310],["2018-05-09",5296.47,5354.67,5238.27,5319.75,244970],["2018-05-10",5343.03,5343.03,5238.27,5238.27,130640],["2018-05-11",5238.27,5255.73,5209.16,5238.27,181090],["2018-05-14",5290.65,5290.65,5244.09,5249.91,167340],["2018-05-15",5261.55,5261.55,5214.98,5249.91,194880],["2018-05-16",5249.91,5284.83,5232.45,5255.73,124220],["2018-05-17",5267.37,5267.37,5180.06,5238.27,104920],["2018-05-18",5180.06,5238.27,5121.86,5238.27,85860],["2018-05-21",5238.27,5238.27,5180.06,5180.06,121820],["2018-05-22",5249.91,5249.91,5121.86,5139.32,55970],["2018-05-23",5121.86,5168.42,4982.17,5145.14,150800],["2018-05-24",5232.45,5238.27,4947.25,5040.38,220610],["2018-05-25",5063.66,5063.66,4918.15,5005.45,143210],["2018-05-28",5005.45,5005.45,4656.24,4859.95,156370],["2018-05-29",4714.44,4947.25,4714.44,4859.95,162940],["2018-05-30",5197.52,5197.52,5197.52,5197.52,874370],["2018-05-31",5366.31,5389.59,5232.45,5238.27,280430],["2018-06-01",5296.47,5337.21,5180.06,5284.83,135000],["2018-06-04",5284.83,5296.47,5244.09,5279.01,302020],["2018-06-05",5348.85,5407.05,5255.73,5255.73,327510],["2018-06-06",5325.57,5622.41,5267.37,5622.41,1077370],["2018-06-07",5802.83,5814.48,5645.69,5657.33,431900],["2018-06-08",5668.97,5674.79,5540.92,5587.48,164100],["2018-06-11",5535.1,5535.1,5418.7,5436.16,338470],["2018-06-12",5412.87,5523.46,5121.86,5238.27,472100],["2018-06-13",5296.47,5412.87,5180.06,5412.87,134280],["2018-06-14",5412.87,5453.62,5296.47,5296.47,88330],["2018-06-15",5296.47,5343.03,5255.73,5343.03,119420],["2018-06-18",5325.57,5325.57,5238.27,5238.27,225670],["2018-06-19",5203.34,5203.34,4889.05,5005.45,333110],["2018-06-20",5063.66,5232.45,5005.45,5209.16,160420],["2018-06-21",5209.16,5226.63,5150.96,5209.16,81190],["2018-06-22",5209.16,5238.27,5156.78,5220.8,77530],["2018-06-25",5226.63,5226.63,5168.42,5214.98,67270],["2018-06-26",5150.96,5267.37,5150.96,5238.27,142250],["2018-06-27",5290.65,5296.47,5180.06,5226.63,89670],["2018-06-28",5226.63,5238.27,5150.96,5150.96,141220],["2018-06-29",5220.8,5232.45,5127.68,5214.98,97990],["2018-07-02",5191.7,5214.98,5063.66,5092.76,83360],["2018-07-03",5180.06,5180.06,4947.25,4953.07,435060],["2018-07-04",4953.07,5063.66,4947.25,5034.56,103240],["2018-07-05",5040.38,5063.66,4976.35,5022.91,27250],["2018-07-06",4947.25,5139.32,4941.43,5121.86,150050],["2018-07-09",5121.86,5296.47,5121.86,5139.32,370530],["2018-07-10",5150.96,5279.01,5121.86,5232.45,39510],["2018-07-11",5232.45,5232.45,4947.25,5081.12,154750],["2018-07-12",5081.12,5121.86,5011.27,5121.86,32960],["2018-07-13",5145.14,5145.14,5005.45,5116.04,84090],["2018-07-16",5116.04,5133.5,5063.66,5104.4,89210],["2018-07-17",5104.4,5121.86,5063.66,5121.86,40710],["2018-07-18",5092.76,5168.42,5005.45,5168.42,274380],["2018-07-19",5139.32,5203.34,5063.66,5162.6,36210],["2018-07-20",5063.66,5121.86,5034.56,5069.48,72450],["2018-07-23",5069.48,5086.94,5005.45,5005.45,185160],["2018-07-24",5005.45,5005.45,4842.49,4889.05,368780],["2018-07-25",4976.35,5005.45,4889.05,4947.25,40680],["2018-07-26",4947.25,4993.81,4859.95,4859.95,90420],["2018-07-27",4964.71,4964.71,4830.85,4883.23,94630],["2018-07-30",4970.53,4970.53,4918.15,4947.25,147420],["2018-07-31",4976.35,4976.35,4929.79,4964.71,71960],["2018-08-01",4976.35,4976.35,4918.15,4964.71,91110],["2018-08-02",4976.35,4976.35,4854.13,4947.25,91230],["2018-08-03",4947.25,4947.25,4859.95,4871.59,110110],["2018-08-06",4854.13,4889.05,4842.49,4842.49,88940],["2018-08-07",4889.05,4947.25,4848.31,4889.05,30070],["2018-08-08",4964.71,5005.45,4947.25,4987.99,121630],["2018-08-09",4987.99,4999.63,4947.25,4947.25,38730],["2018-08-10",4947.25,4976.35,4929.79,4970.53,43600],["2018-08-13",4929.79,4958.89,4889.05,4958.89,191050],["2018-08-14",4958.89,4976.35,4889.05,4923.97,95590],["2018-08-15",4906.51,4941.43,4894.87,4894.87,63450],["2018-08-16",4877.41,4889.05,4854.13,4877.41,111020],["2018-08-17",4877.41,4918.15,4871.59,4906.51,19460],["2018-08-20",4877.41,4918.15,4830.85,4906.51,42410],["2018-08-21",4906.51,4912.33,4889.05,4889.05,19960],["2018-08-22",4889.05,4935.61,4889.05,4935.61,58690],["2018-08-23",4929.79,4935.61,4923.97,4935.61,8490],["2018-08-24",4941.43,4947.25,4918.15,4918.15,79930],["2018-08-27",4918.15,4987.99,4918.15,4953.07,74570],["2018-08-28",4976.35,4976.35,4953.07,4953.07,30500],["2018-08-29",4970.53,4970.53,4935.61,4958.89,54300],["2018-08-30",4935.61,4964.71,4935.61,4947.25,57460],["2018-08-31",4970.53,4993.81,4958.89,4987.99,24460],["2018-09-04",5034.56,5034.56,4947.25,5005.45,114200],["2018-09-05",5005.45,5046.2,4918.15,5005.45,153880],["2018-09-06",4958.89,5005.45,4958.89,4982.17,78320],["2018-09-07",4976.35,5005.45,4976.35,4999.63,32930],["2018-09-10",5005.45,5011.27,4918.15,4918.15,86090],["2018-09-11",4982.17,5005.45,4953.07,4953.07,54800],["2018-09-12",4958.89,4999.63,4958.89,4964.71,61200],["2018-09-13",5005.45,5017.09,4987.99,5017.09,78590],["2018-09-14",5034.56,5046.2,5005.45,5005.45,86940],["2018-09-17",5028.74,5028.74,4976.35,4976.35,33180],["2018-09-18",4964.71,5017.09,4947.25,4982.17,64600],["2018-09-19",5005.45,5034.56,4976.35,5005.45,160460],["2018-09-20",5034.56,5034.56,4947.25,5022.91,91840],["2018-09-21",5046.2,5063.66,5005.45,5034.56,88610],["2018-09-24",5034.56,5133.5,4993.81,5121.86,203280],["2018-09-25",5174.24,5191.7,5150.96,5150.96,36370],["2018-09-26",5156.78,5209.16,5127.68,5180.06,133130],["2018-09-27",5203.34,5325.57,5191.7,5238.27,241840],["2018-09-28",5296.47,5325.57,5261.55,5261.55,103720],["2018-10-01",5308.11,5308.11,5121.86,5290.65,93070],["2018-10-02",5214.98,5290.65,5214.98,5214.98,59510],["2018-10-03",5214.98,5249.91,5150.96,5150.96,69440],["2018-10-04",5150.96,5220.8,5133.5,5203.34,21430],["2018-10-05",5180.06,5214.98,5121.86,5156.78,145270],["2018-10-08",5150.96,5185.88,5150.96,5180.06,74740],["2018-10-09",5168.42,5191.7,5150.96,5150.96,43200],["2018-10-10",5156.78,5168.42,5139.32,5150.96,48760],["2018-10-11",5133.5,5133.5,4889.05,4964.71,192100],["2018-10-12",4900.69,5063.66,4894.87,5063.66,80730],["2018-10-15",5296.47,5354.67,5238.27,5325.57,169340],["2018-10-16",5325.57,5325.57,5273.19,5325.57,88590],["2018-10-17",5343.03,5343.03,5296.47,5319.75,120190],["2018-10-18",5348.85,5395.41,5325.57,5325.57,397480],["2018-10-19",5354.67,5354.67,5296.47,5296.47,105510],["2018-10-22",5325.57,5325.57,5267.37,5302.29,140410],["2018-10-23",5180.06,5180.06,4982.17,5022.91,434440],["2018-10-24",5011.27,5063.66,4976.35,5063.66,203220],["2018-10-25",5011.27,5057.84,4889.05,4999.63,115530],["2018-10-26",5052.02,5121.86,4993.81,5052.02,1109280],["2018-10-29",5065.35,5065.35,4978.7,4998.7,100450],["2018-10-30",4998.7,5012.03,4845.4,4965.37,40740],["2018-10-31",5032.02,5032.02,4885.39,4965.37,1003930],["2018-11-01",4958.71,4958.71,4872.06,4932.05,52220],["2018-11-02",4932.05,4932.05,4732.1,4912.05,70610],["2018-11-05",4932.05,4932.05,4898.72,4932.05,30630],["2018-11-06",4932.05,4932.05,4905.39,4932.05,22940],["2018-11-07",4925.38,4925.38,4865.4,4865.4,106520],["2018-11-08",4945.38,4945.38,4865.4,4898.72,37880],["2018-11-09",4898.72,4898.72,4885.39,4898.72,9950],["2018-11-12",4878.73,4898.72,4732.1,4865.4,84470],["2018-11-13",4765.42,4865.4,4765.42,4798.75,18130],["2018-11-14",4865.4,4932.05,4832.07,4932.05,35010],["2018-11-15",4932.05,4932.05,4838.74,4838.74,20870],["2018-11-16",4865.4,4932.05,4838.74,4932.05,28400],["2018-11-19",4932.05,5271.96,4898.72,5271.96,273080],["2018-11-20",5285.29,5285.29,5171.99,5198.64,45830],["2018-11-21",5265.29,5265.29,5191.98,5198.64,65960],["2018-11-22",5198.64,5265.29,5198.64,5198.64,104730],["2018-11-23",5185.31,5225.3,5171.99,5211.97,19470],["2018-11-26",5138.66,5265.29,5132.0,5191.98,12160],["2018-11-27",5231.97,5231.97,5165.32,5191.98,21310],["2018-11-28",5198.64,5198.64,5065.35,5185.31,16800],["2018-11-29",5198.64,5198.64,5138.66,5178.65,8610],["2018-11-30",5191.98,5191.98,5092.01,5171.99,14790],["2018-12-03",5171.99,5265.29,5138.66,5185.31,51180],["2018-12-04",5198.64,5265.29,5171.99,5185.31,90890],["2018-12-05",5185.31,5185.31,5065.35,5185.31,6350],["2018-12-06",5198.64,5298.62,5138.66,5258.63,18480],["2018-12-07",5265.29,5265.29,5158.66,5251.96,20520],["2018-12-10",5251.96,5251.96,5165.32,5251.96,42450],["2018-12-11",5225.3,5231.97,5211.97,5231.97,13910],["2018-12-12",5251.96,5251.96,5211.97,5225.3,12130],["2018-12-13",5231.97,5231.97,5198.64,5231.97,15640],["2018-12-14",5231.97,5231.97,5198.64,5198.64,13150],["2018-12-17",5165.32,5198.64,5165.32,5165.32,49830],["2018-12-18",5165.32,5165.32,5125.33,5132.0,67540],["2018-12-19",5265.29,5265.29,5098.67,5185.31,15720],["2018-12-20",5165.32,5218.64,5165.32,5198.64,72010],["2018-12-21",5198.64,5211.97,5198.64,5198.64,41990],["2018-12-24",5198.64,5331.94,5158.66,5158.66,32310],["2018-12-25",5165.32,5165.32,4965.37,5132.0,85730],["2018-12-26",5132.0,5318.61,5065.35,5165.32,13500],["2018-12-27",5198.64,5198.64,4998.7,5185.31,28960],["2018-12-28",5065.35,5198.64,5065.35,5085.34,24500],["2019-01-02",5265.29,5265.29,5078.68,5191.98,15440],["2019-01-03",5258.63,5258.63,5191.98,5191.98,3120],["2019-01-04",5191.98,5191.98,5032.02,5032.02,5450],["2019-01-07",5198.64,5198.64,5098.67,5158.66,17550],["2019-01-08",5132.0,5265.29,5132.0,5265.29,56550],["2019-01-09",5165.32,5258.63,5165.32,5165.32,41640],["2019-01-10",5198.64,5198.64,5145.33,5165.32,67760],["2019-01-11",5165.32,5185.31,5165.32,5165.32,25960],["2019-01-14",5391.93,5391.93,5171.99,5171.99,12690],["2019-01-15",5278.62,5278.62,5171.99,5198.64,4710],["2019-01-16",5198.64,5198.64,5165.32,5198.64,8330],["2019-01-17",5065.35,5198.64,5065.35,5198.64,8880],["2019-01-18",5438.58,5438.58,5165.32,5165.32,2010],["2019-01-21",5165.32,5198.64,5145.33,5198.64,150470],["2019-01-22",5198.64,5198.64,5132.0,5165.32,88010],["2019-01-23",5165.32,5165.32,5032.02,5125.33,156720],["2019-01-24",5118.67,5118.67,5005.36,5005.36,98880],["2019-01-25",5032.02,5125.33,5032.02,5032.02,142760],["2019-01-28",5032.02,5032.02,4998.7,5032.02,78280],["2019-01-29",5065.35,5125.33,5018.69,5018.69,39620],["2019-01-30",5032.02,5058.68,5018.69,5032.02,60650],["2019-01-31",5032.02,5032.02,5012.03,5032.02,27390],["2019-02-01",5025.36,5052.02,5005.36,5052.02,34520],["2019-02-11",5092.01,5132.0,5092.01,5132.0,5300],["2019-02-12",5132.0,5178.65,5105.34,5158.66,13170],["2019-02-13",5158.66,5258.63,5132.0,5165.32,24140],["2019-02-14",5165.32,5231.97,5132.0,5132.0,45930],["2019-02-15",5231.97,5265.29,5105.34,5171.99,92760],["2019-02-18",5198.64,5198.64,5138.66,5138.66,39270],["2019-02-19",4785.42,5165.32,4785.42,5072.01,81580],["2019-02-20",5078.68,5112.0,5072.01,5112.0,13190],["2019-02-21",5132.0,5132.0,5065.35,5105.34,36940],["2019-02-22",5085.34,5171.99,5072.01,5171.99,66620],["2019-02-25",5171.99,5178.65,5158.66,5158.66,326230],["2019-02-26",5171.99,5331.94,5158.66,5185.31,60770],["2019-02-27",5265.29,5285.29,5191.98,5278.62,96910],["2019-02-28",5291.95,5291.95,5132.0,5231.97,82930],["2019-03-01",5251.96,5298.62,5231.97,5271.96,29510],["2019-03-04",5271.96,5498.57,5271.96,5398.59,148460],["2019-03-05",5465.24,5518.56,5365.27,5431.92,320520],["2019-03-06",5431.92,5465.24,5431.92,5438.58,78910],["2019-03-07",5438.58,5465.24,5418.59,5431.92,161950],["2019-03-08",5431.92,5438.58,5365.27,5371.93,107930],["2019-03-11",5371.93,5398.59,5331.94,5398.59,67530],["2019-03-12",5398.59,5411.92,5351.94,5398.59,55250],["2019-03-13",5398.59,5405.26,5365.27,5365.27,208190],["2019-03-14",5385.26,5398.59,5351.94,5365.27,118570],["2019-03-15",5365.27,5458.58,5351.94,5385.26,203780],["2019-03-18",5385.26,5478.57,5371.93,5445.25,187870],["2019-03-19",5498.57,5825.15,5498.57,5798.49,508020],["2019-03-20",5798.49,6058.42,5798.49,5931.79,275230],["2019-03-21",5931.79,6058.42,5798.49,5905.13,328580],["2019-03-22",5898.46,5898.46,5738.5,5831.81,130120],["2019-03-25",5698.51,5791.82,5645.2,5731.84,415080],["2019-03-26",5731.84,5798.49,5731.84,5765.16,78210],["2019-03-27",5791.82,5791.82,5731.84,5751.83,98020],["2019-03-28",5751.83,5998.44,5731.84,5865.14,321820],["2019-03-29",5918.46,5945.12,5865.14,5898.46,156270],["2019-04-01",5965.11,5965.11,5865.14,5931.79,112360],["2019-04-02",5931.79,5985.11,5931.79,5965.11,248190],["2019-04-03",5931.79,5965.11,5865.14,5965.11,47960],["2019-04-04",5965.11,5965.11,5865.14,5878.47,89040],["2019-04-05",5878.47,6198.38,5865.14,6098.41,249810],["2019-04-08",6131.73,6131.73,6065.09,6118.41,139800],["2019-04-09",6098.41,6158.39,6045.09,6045.09,132040],["2019-04-10",6045.09,6065.09,5865.14,5865.14,111650],["2019-04-11",5865.14,5931.79,5845.14,5905.13,87730],["2019-04-12",5865.14,5911.79,5785.16,5785.16,182230],["2019-04-16",5785.16,5825.15,5665.19,5791.82,123740],["2019-04-17",5798.49,5871.8,5685.18,5685.18,105490],["2019-04-18",5685.18,5785.16,5645.2,5645.2,139270],["2019-04-19",5665.19,5778.49,5645.2,5665.19,84880],["2019-04-22",5665.19,5665.19,5598.54,5638.53,128120],["2019-04-23",5611.87,5651.86,5591.88,5591.88,89600],["2019-04-24",5591.88,5651.86,5571.88,5651.86,65370],["2019-04-25",5665.19,5665.19,5598.54,5605.21,56440],["2019-04-26",5598.54,5665.19,5598.54,5651.86,45370],["2019-05-02",5651.86,5658.52,5565.22,5565.22,74760],["2019-05-03",5598.54,5598.54,5498.57,5591.88,21200],["2019-05-06",5591.88,5591.88,5431.92,5465.24,102790],["2019-05-07",5465.24,5525.23,5371.93,5371.93,83230],["2019-05-08",5398.59,5471.91,5318.61,5465.24,35370],["2019-05-09",5431.92,5465.24,5398.59,5465.24,23100],["2019-05-10",5458.58,5471.91,5458.58,5465.24,21140],["2019-05-13",5465.24,5465.24,5398.59,5465.24,49560],["2019-05-14",5405.26,5465.24,5405.26,5465.24,13250],["2019-05-15",5465.24,5665.19,5465.24,5598.54,40790],["2019-05-16",5645.2,5645.2,5531.89,5638.53,12540],["2019-05-17",5631.87,5631.87,5531.89,5591.88,38090],["2019-05-20",5591.88,5645.2,5545.22,5638.53,60510],["2019-05-21",5558.55,5645.2,5558.55,5631.87,3550],["2019-05-22",5571.88,5618.54,5551.89,5565.22,52650],["2019-05-23",5545.22,5591.88,5518.56,5578.55,90400],["2019-05-24",5598.54,5598.54,5531.89,5591.88,36350],["2019-05-27",5531.89,5585.21,5531.89,5565.22,14470],["2019-05-28",5598.54,5598.54,5558.55,5565.22,19630],["2019-05-29",5585.21,5658.52,5465.24,5605.21,78870],["2019-05-30",5605.21,5665.19,5605.21,5605.21,25260],["2019-05-31",5665.19,5665.19,5565.22,5565.22,16310],["2019-06-03",5571.88,5571.88,5531.89,5565.22,52320],["2019-06-04",5591.88,5598.54,5505.23,5525.23,34750],["2019-06-05",5651.86,5651.86,5538.56,5538.56,1570],["2019-06-06",5565.22,5565.22,5518.56,5538.56,36430],["2019-06-07",5538.56,5618.54,5538.56,5618.54,27190],["2019-06-10",5618.54,5665.19,5618.54,5645.2,4030],["2019-06-11",5591.88,5645.2,5591.88,5645.2,9010],["2019-06-12",5638.53,5645.2,5558.55,5631.87,28770],["2019-06-13",5598.54,5631.87,5598.54,5598.54,25100],["2019-06-14",5598.54,5638.53,5598.54,5598.54,12630],["2019-06-17",5631.87,5691.85,5598.54,5611.87,28410],["2019-06-18",5611.87,5611.87,5538.56,5598.54,39660],["2019-06-19",5625.2,5625.2,5598.54,5598.54,2710],["2019-06-20",5598.54,5598.54,5585.21,5598.54,21260],["2019-06-21",5598.54,5631.87,5585.21,5631.87,42710],["2019-06-24",5631.87,5658.52,5598.54,5658.52,11160],["2019-06-25",5631.87,5638.53,5611.87,5631.87,7940],["2019-06-26",5598.54,5631.87,5598.54,5625.2,16710],["2019-06-27",5591.88,5598.54,5465.24,5498.57,39350],["2019-06-28",5478.57,5591.88,5398.59,5578.55,18980],["2019-07-01",5605.21,5605.21,5585.21,5585.21,9990],["2019-07-02",5531.89,5598.54,5498.57,5585.21,25120],["2019-07-03",5585.21,5585.21,5498.57,5565.22,53100],["2019-07-04",5498.57,5551.89,5465.24,5505.23,74500],["2019-07-05",5571.88,5571.88,5511.9,5511.9,2490],["2019-07-08",5518.56,5571.88,5518.56,5531.89,40000],["2019-07-09",5531.89,5571.88,5531.89,5545.22,5490],["2019-07-10",5505.23,5565.22,5505.23,5565.22,35920],["2019-07-11",5558.55,5558.55,5531.89,5551.89,19750],["2019-07-12",5551.89,5551.89,5511.9,5545.22,67030],["2019-07-15",5545.22,5565.22,5531.89,5531.89,68250],["2019-07-16",5531.89,5565.22,5505.23,5531.89,60100],["2019-07-17",5531.89,5531.89,5511.9,5531.89,62370],["2019-07-18",5525.23,5531.89,5511.9,5531.89,59620],["2019-07-19",5518.56,5531.89,5511.9,5531.89,42960],["2019-07-22",5511.9,5525.23,5505.23,5525.23,34590],["2019-07-23",5525.23,5558.55,5511.9,5558.55,87370],["2019-07-24",5565.22,5571.88,5531.89,5565.22,14210],["2019-07-25",5531.89,5558.55,5531.89,5558.55,13800],["2019-07-26",5565.22,5731.84,5558.55,5691.85,123330],["2019-07-29",5638.53,5718.51,5605.21,5678.52,18230],["2019-07-30",5618.54,5618.54,5571.88,5571.88,60130],["2019-07-31",5565.22,5565.22,5465.24,5558.55,45410],["2019-08-01",5598.54,5598.54,5558.55,5558.55,31860],["2019-08-02",5531.89,5851.81,5531.89,5825.15,283370],["2019-08-05",5891.8,5905.13,5798.49,5891.8,256800],["2019-08-06",5891.8,6298.36,5885.13,6298.36,904290],["2019-08-07",6591.62,6618.27,6265.03,6265.03,260700],["2019-08-08",6265.03,6265.03,5998.44,6165.06,339610],["2019-08-09",6165.06,6165.06,6031.76,6098.41,151820],["2019-08-12",6098.41,6165.06,6018.43,6045.09,87730],["2019-08-13",6065.09,6331.68,6018.43,6251.7,356950],["2019-08-14",6331.68,6331.68,6198.38,6258.37,138030],["2019-08-15",6005.1,6331.68,5998.44,6265.03,432200],["2019-08-16",6265.03,6265.03,6198.38,6205.05,197440],["2019-08-19",6198.38,6424.99,6131.73,6411.66,319710],["2019-08-20",6464.98,6831.55,6464.98,6831.55,986120],["2019-08-21",6931.53,7231.45,6831.55,6931.53,862640],["2019-08-22",6731.58,6964.85,6698.25,6798.23,313220],["2019-08-23",6731.58,6964.85,6731.58,6864.88,322760],["2019-08-26",6798.23,7164.8,6798.23,7131.47,875380],["2019-08-27",7264.77,7464.72,7231.45,7231.45,1403400],["2019-08-28",7264.77,7398.07,7198.12,7198.12,1082550],["2019-08-29",7198.12,7264.77,7098.15,7164.8,423080],["2019-08-30",7131.47,7398.07,7131.47,7131.47,1450460],["2019-09-03",7198.12,7264.77,6998.18,7031.5,546850],["2019-09-04",7064.83,7064.83,6898.2,6964.85,238870],["2019-09-05",6998.18,7198.12,6964.85,7064.83,412990],["2019-09-06",7098.15,7098.15,6964.85,7031.5,214960],["2019-09-09",7064.83,7098.15,6998.18,6998.18,1429120],["2019-09-10",7148.67,7148.67,6546.68,6554.21,466900],["2019-09-11",6554.21,6561.73,6208.06,6396.18,224800],["2019-09-12",6396.18,6840.15,6396.18,6840.15,183420],["2019-09-13",7073.42,7073.42,6922.93,6937.98,1214470],["2019-09-16",7073.42,7261.55,7058.38,7216.4,215630],["2019-09-17",7216.4,7216.4,6998.18,7148.67,182740],["2019-09-18",7118.57,7133.62,7035.8,7126.1,342380],["2019-09-19",7111.05,7111.05,7043.33,7043.33,133750],["2019-09-20",7073.42,7088.47,6998.18,6998.18,137140],["2019-09-23",6998.18,7050.85,6659.55,6659.55,142890],["2019-09-24",6659.55,6847.68,6652.03,6742.33,108310],["2019-09-25",6749.85,6772.43,6689.65,6734.8,48200],["2019-09-26",6847.68,6847.68,6697.18,6697.18,142190],["2019-09-27",6772.43,6772.43,6531.63,6727.28,53450],["2019-09-30",6772.43,6772.43,6606.88,6606.88,144230],["2019-10-01",6621.93,6734.8,6561.73,6697.18,126470],["2019-10-02",6847.68,6922.93,6719.75,6772.43,97840],["2019-10-03",6742.33,6990.65,6621.93,6937.98,162930],["2019-10-04",6975.6,6990.65,6802.53,6802.53,202170],["2019-10-07",6802.53,7216.4,6802.53,7141.15,575790],["2019-10-08",7148.67,7186.3,7050.85,7133.62,129110],["2019-10-09",7133.62,7148.67,7065.9,7133.62,122380],["2019-10-10",7111.05,7133.62,6998.18,7073.42,202200],["2019-10-11",6998.18,6998.18,6840.15,6922.93,169990],["2019-10-14",6885.3,6990.65,6847.68,6862.73,105020],["2019-10-15",6847.68,6870.25,6772.43,6862.73,108580],["2019-10-16",6772.43,6870.25,6772.43,6772.43,81620],["2019-10-17",6704.7,6832.63,6704.7,6727.28,49850],["2019-10-18",6697.18,6810.05,6621.93,6689.65,126280],["2019-10-21",6621.93,6922.93,6621.93,6832.63,51790],["2019-10-22",6832.63,6832.63,6674.6,6697.18,102960],["2019-10-23",6621.93,6697.18,6546.68,6561.73,239130],["2019-10-24",6561.73,6614.4,6546.68,6584.31,67870],["2019-10-25",6509.06,6621.93,6509.06,6546.68,87360],["2019-10-28",6494.01,6546.68,6478.96,6509.06,128970],["2019-10-29",6509.06,6546.68,6411.23,6501.53,192460],["2019-10-30",6433.81,6509.06,6433.81,6433.81,94130],["2019-10-31",6667.08,6667.08,6441.33,6509.06,36470],["2019-11-01",6411.23,6546.68,6411.23,6546.68,120530],["2019-11-04",6546.68,6546.68,6448.86,6539.16,115280],["2019-11-05",6539.16,6539.16,6448.86,6456.38,72620],["2019-11-06",6433.81,6501.53,6433.81,6456.38,49740],["2019-11-07",6433.81,6471.43,6433.81,6456.38,80570],["2019-11-08",6433.81,6471.43,6418.76,6448.86,81620],["2019-11-11",6411.23,6456.38,6411.23,6448.86,47480],["2019-11-12",6433.81,6652.03,6433.81,6652.03,147050],["2019-11-13",6652.03,6757.38,6621.93,6652.03,143960],["2019-11-14",6697.18,6697.18,6561.73,6561.73,14870],["2019-11-15",6471.43,6621.93,6471.43,6486.48,62520],["2019-11-18",6486.48,6546.68,6441.33,6441.33,56250],["2019-11-19",6471.43,6636.98,6433.81,6471.43,142630],["2019-11-20",6471.43,6509.06,6456.38,6463.91,72500],["2019-11-21",6471.43,6584.31,6426.28,6441.33,85430],["2019-11-22",6494.01,6494.01,6381.13,6396.18,105820],["2019-11-25",6396.18,6396.18,6208.06,6358.56,76750],["2019-11-26",6358.56,6358.56,6320.93,6335.98,80690],["2019-11-27",6260.73,6335.98,6260.73,6328.46,29560],["2019-11-28",6260.73,6351.03,6260.73,6328.46,7900],["2019-11-29",6283.31,6320.93,6283.31,6283.31,37520],["2019-12-02",6283.31,6283.31,6132.81,6245.68,45490],["2019-12-03",6185.48,6238.16,6185.48,6185.48,8600],["2019-12-04",6132.81,6238.16,6132.81,6185.48,11260],["2019-12-05",6185.48,6230.63,6177.96,6185.48,48210],["2019-12-06",6185.48,6215.58,6185.48,6215.58,29860],["2019-12-09",6245.68,6245.68,6132.81,6132.81,41480],["2019-12-10",6140.33,6193.01,6125.29,6170.43,44220],["2019-12-11",6132.81,6230.63,6095.19,6170.43,54020],["2019-12-12",6132.81,6193.01,6117.76,6117.76,25140],["2019-12-13",6140.33,6162.91,6125.29,6132.81,15460],["2019-12-16",6095.19,6208.06,6095.19,6208.06,169710],["2019-12-17",6208.06,6320.93,6125.29,6208.06,132840],["2019-12-18",6155.38,6260.73,6155.38,6230.63,50660],["2019-12-19",6208.06,6245.68,6147.86,6245.68,62060],["2019-12-20",6245.68,6245.68,6132.81,6132.81,61920],["2019-12-23",6140.33,6320.93,6132.81,6320.93,120450],["2019-12-24",6320.93,6388.66,6320.93,6328.46,47660],["2019-12-25",6328.46,6599.35,6328.46,6584.31,111700],["2019-12-26",6682.13,6682.13,6290.83,6290.83,111670],["2019-12-27",6268.26,6606.88,6268.26,6471.43,73890],["2019-12-30",6471.43,6584.31,6396.18,6396.18,48110],["2019-12-31",6328.46,6509.06,6320.93,6328.46,8040],["2020-01-02",6328.46,6516.58,6328.46,6328.46,91850],["2020-01-03",6343.51,6478.96,6335.98,6335.98,56680],["2020-01-06",6471.43,6471.43,6313.41,6433.81,12840],["2020-01-07",6396.18,6509.06,6396.18,6486.48,161590],["2020-01-08",6433.81,6463.91,6245.68,6388.66,117560],["2020-01-09",6320.93,6471.43,6320.93,6471.43,82970],["2020-01-10",6471.43,6614.4,6471.43,6614.4,108770],["2020-01-13",6554.21,6614.4,6463.91,6509.06,37080],["2020-01-14",6509.06,6546.68,6509.06,6539.16,19330],["2020-01-15",6366.08,6539.16,6366.08,6463.91,45250],["2020-01-16",6320.93,6501.53,6320.93,6448.86,78360],["2020-01-17",6463.91,6463.91,6320.93,6320.93,81140],["2020-01-20",6260.73,6320.93,6132.81,6290.83,213340],["2020-01-21",6283.31,6320.93,6185.48,6283.31,41380],["2020-01-22",6433.81,6433.81,6253.21,6320.93,89190],["2020-01-30",6283.31,6358.56,6208.06,6275.78,61280],["2020-01-31",6283.31,6320.93,6177.96,6245.68,70390],["2020-02-03",6177.96,6177.96,5809.24,6004.89,291550],["2020-02-04",6004.89,6072.61,5944.69,6004.89,73130],["2020-02-05",6095.19,6162.91,6019.94,6087.66,28210],["2020-02-06",6087.66,6095.19,6065.09,6087.66,77450],["2020-02-07",6208.06,6208.06,6057.56,6057.56,53560],["2020-02-10",6057.56,6155.38,6057.56,6072.61,35390],["2020-02-11",6162.91,6162.91,6140.33,6140.33,9210],["2020-02-12",6200.53,6208.06,6162.91,6208.06,55470],["2020-02-13",6208.06,6230.63,6170.43,6208.06,19100],["2020-02-14",6132.81,6208.06,6132.81,6170.43,17280],["2020-02-17",6095.19,6170.43,6095.19,6132.81,65350],["2020-02-18",6147.86,6170.43,6095.19,6125.29,64160],["2020-02-19",6170.43,6193.01,6132.81,6155.38,47760],["2020-02-20",6170.43,6283.31,6170.43,6200.53,112840],["2020-02-21",6275.78,6275.78,6170.43,6208.06,51490],["2020-02-24",6170.43,6230.63,6072.61,6072.61,38950],["2020-02-25",6072.61,6162.91,6019.94,6095.19,48980],["2020-02-26",6095.19,6095.19,6042.51,6095.19,38500],["2020-02-27",6095.19,6155.38,6095.19,6125.29,63950],["2020-02-28",6095.19,6095.19,6057.56,6057.56,43040],["2020-03-02",6027.46,6057.56,6027.46,6057.56,89290],["2020-03-03",6057.56,6132.81,6057.56,6132.81,58110],["2020-03-04",6095.19,6132.81,6080.14,6080.14,19850],["2020-03-05",6132.81,6170.43,6095.19,6117.76,44430],["2020-03-06",6132.81,6132.81,6102.71,6132.81,14170],["2020-03-09",5944.69,6170.43,5733.99,5733.99,61500],["2020-03-10",5869.44,6012.41,5726.46,6012.41,90570],["2020-03-11",6080.14,6080.14,5794.19,5914.59,55340],["2020-03-12",5869.44,5869.44,5500.72,5508.24,285440],["2020-03-13",5417.94,5756.56,5154.57,5718.94,112250],["2020-03-16",5794.19,5794.19,5493.19,5530.82,128550],["2020-03-17",5530.82,5673.79,5192.19,5342.69,110520],["2020-03-18",5448.04,5493.19,5267.44,5417.94,209710],["2020-03-19",5342.69,5463.09,5192.19,5297.54,54130],["2020-03-20",5463.09,5463.09,5214.77,5372.79,42770],["2020-03-23",5342.69,5342.69,5004.07,5004.07,271070],["2020-03-24",4928.82,5154.57,4928.82,5116.95,68010],["2020-03-25",5267.44,5267.44,5056.75,5244.87,281450],["2020-03-26",5274.97,5274.97,5041.7,5041.7,72970],["2020-03-27",5184.67,5184.67,4928.82,5019.12,24940],["2020-03-30",4831.0,5207.24,4672.98,4672.98,185200],["2020-03-31",4740.7,4748.22,4590.2,4695.55,55870],["2020-04-01",4514.95,4815.95,4514.95,4815.95,35000],["2020-04-03",4815.95,4996.55,4778.32,4966.45,104710],["2020-04-06",5041.7,5312.59,5041.7,5312.59,163470],["2020-04-07",5342.69,5342.69,5267.44,5327.64,121170],["2020-04-08",5267.44,5320.12,5192.19,5305.07,45990],["2020-04-09",5493.19,5493.19,5290.02,5305.07,90430],["2020-04-10",5493.19,5493.19,5305.07,5342.69,63730],["2020-04-13",5305.07,5455.57,5305.07,5455.57,25000],["2020-04-14",5455.57,5455.57,5320.12,5425.47,64080],["2020-04-15",5342.69,5485.67,5342.69,5448.04,80090],["2020-04-16",5380.32,5448.04,5342.69,5417.94,69860],["2020-04-17",5440.52,5786.66,5417.94,5786.66,114590],["2020-04-20",5846.86,5846.86,5718.94,5718.94,58690],["2020-04-21",5568.44,5794.19,5538.34,5545.87,97910],["2020-04-22",5395.37,5658.74,5395.37,5643.69,16460],["2020-04-23",5718.94,5831.81,5718.94,5786.66,35640],["2020-04-24",5726.46,5794.19,5681.31,5779.14,27740],["2020-04-27",5779.14,5779.14,5666.26,5771.61,22870],["2020-04-28",5749.04,5786.66,5688.84,5756.56,19080],["2020-04-29",5779.14,5786.66,5741.51,5741.51,69750],["2020-05-04",5718.94,5786.66,5688.84,5688.84,407710],["2020-05-05",5658.74,5779.14,5658.74,5673.79,23100],["2020-05-06",5681.31,5681.31,5568.44,5681.31,132290],["2020-05-07",5696.36,5756.56,5658.74,5688.84,66230],["2020-05-08",5673.79,5779.14,5673.79,5673.79,97730],["2020-05-11",5718.94,5764.09,5718.94,5764.09,39530],["2020-05-12",5764.09,5831.81,5733.99,5831.81,49400],["2020-05-13",5794.19,6147.86,5794.19,6019.94,199620],["2020-05-14",6019.94,6019.94,5944.69,5982.31,76660],["2020-05-15",5982.31,6019.94,5809.24,5907.06,146430],["2020-05-18",5869.44,5884.49,5839.34,5869.44,24790],["2020-05-19",6012.41,6012.41,5876.96,5922.11,99950],["2020-05-20",5922.11,6019.94,5922.11,5959.74,154170],["2020-05-21",6050.04,6050.04,5967.26,5974.79,101110],["2020-05-22",5997.36,5997.36,5944.69,5952.21,151890],["2020-05-25",5952.21,6087.66,5929.64,6057.56,205070],["2020-05-26",6057.56,6132.81,6050.04,6087.66,107160],["2020-05-27",6162.91,6162.91,6019.94,6087.66,73590],["2020-05-28",6027.46,6087.66,6019.94,6072.61,93410],["2020-05-29",6027.46,6072.61,6027.46,6065.09,30960],["2020-06-01",6065.09,6095.19,6027.46,6065.09,141630],["2020-06-02",6095.19,6095.19,6034.99,6050.04,219000],["2020-06-03",6042.51,6057.56,6034.99,6057.56,58000],["2020-06-04",6080.14,6117.76,6050.04,6095.19,167620],["2020-06-05",6095.19,6283.31,6065.09,6245.68,245370],["2020-06-08",6275.78,6313.41,6245.68,6298.36,402700],["2020-06-09",6298.36,6298.36,6208.06,6260.73,156540],["2020-06-10",6260.73,6305.88,6170.43,6305.88,275390],["2020-06-11",6388.66,6471.43,6245.68,6245.68,520670],["2020-06-12",6132.81,6223.11,6080.14,6215.58,295140],["2020-06-15",6215.58,6215.58,5869.44,5952.21,200540],["2020-06-16",6019.94,6050.04,5907.06,6019.94,117320],["2020-06-17",6170.43,6170.43,6019.94,6027.46,43720],["2020-06-18",6027.46,6110.24,6027.46,6110.24,92550],["2020-06-19",6110.24,6230.63,6110.24,6162.91,52900],["2020-06-22",6162.91,6162.91,6095.19,6125.29,124980],["2020-06-23",6132.81,6208.06,6132.81,6170.43,189060],["2020-06-24",6170.43,6170.43,6095.19,6125.29,121010],["2020-06-25",6125.29,6147.86,6057.56,6057.56,78230],["2020-06-26",6162.91,6162.91,6042.51,6095.19,51390],["2020-06-29",6057.56,6057.56,5944.69,5982.31,116530],["2020-06-30",6019.94,6095.19,5952.21,5989.84,106400],["2020-07-01",5989.84,6087.66,5959.74,6087.66,59250],["2020-07-02",6087.66,6095.19,6012.41,6065.09,51910],["2020-07-03",6080.14,6080.14,6019.94,6019.94,51660],["2020-07-06",6027.46,6057.56,5982.31,5982.31,123650],["2020-07-07",5982.31,6132.81,5982.31,6117.76,114950],["2020-07-08",6042.51,6117.76,6019.94,6110.24,43110],["2020-07-09",6110.24,6117.76,6072.61,6117.76,43930],["2020-07-10",6042.51,6125.29,6042.51,6095.19,18790],["2020-07-13",6095.19,6095.19,6057.56,6057.56,67920],["2020-07-14",6095.19,6110.24,6065.09,6095.19,21070],["2020-07-15",6095.19,6208.06,6095.19,6208.06,101930],["2020-07-16",6208.06,6509.06,6208.06,6343.51,344600],["2020-07-17",6433.81,6433.81,6328.46,6328.46,75440],["2020-07-20",6320.93,6320.93,6208.06,6245.68,52630],["2020-07-21",6245.68,6245.68,5809.24,5809.24,181380],["2020-07-22",6057.56,6170.43,6057.56,6095.19,120980],["2020-07-23",6132.81,6132.81,6065.09,6072.61,86450],["2020-07-24",6117.76,6117.76,5997.36,6019.94,156250],["2020-07-27",5869.44,5944.69,5688.84,5718.94,103390],["2020-07-28",5643.69,6004.89,5643.69,6004.89,133950],["2020-07-29",5982.31,5982.31,5779.14,5869.44,62030],["2020-07-30",5869.44,5944.69,5794.19,5944.69,39320],["2020-07-31",5869.44,5944.69,5869.44,5929.64,16450],["2020-08-03",5929.64,5974.79,5929.64,5974.79,44990],["2020-08-04",5982.31,6087.66,5982.31,6080.14,62890],["2020-08-05",6080.14,6125.29,6072.61,6095.19,59060],["2020-08-06",6125.29,6132.81,6087.66,6132.81,85730],["2020-08-07",6027.46,6132.81,6027.46,6072.61,25470],["2020-08-10",6095.19,6140.33,6095.19,6140.33,192620],["2020-08-11",6147.86,6155.38,6095.19,6132.81,46820],["2020-08-12",6155.38,6155.38,6095.19,6140.33,60860],["2020-08-13",6155.38,6155.38,6095.19,6155.38,16450],["2020-08-14",6155.38,6238.16,6155.38,6177.96,124350],["2020-08-17",6230.63,6320.93,6177.96,6283.31,248280],["2020-08-18",6305.88,6471.43,6290.83,6441.33,230460],["2020-08-19",6441.33,6509.06,6418.76,6456.38,228780],["2020-08-20",6381.13,6471.43,6320.93,6396.18,206700],["2020-08-21",6388.66,6388.66,6320.93,6335.98,162070],["2020-08-24",6335.98,6441.33,6328.46,6388.66,275830],["2020-08-25",6396.18,6418.76,6335.98,6388.66,208920],["2020-08-26",6388.66,6546.68,6381.13,6478.96,265670],["2020-08-27",6486.48,6614.4,6486.48,6554.21,422480],["2020-08-28",6561.73,6659.55,6561.73,6576.78,190030],["2020-08-31",6561.73,6689.65,6561.73,6599.35,238020],["2020-09-01",6682.13,6682.13,6569.26,6614.4,113520],["2020-09-03",6674.6,6674.6,6561.73,6569.26,149590],["2020-09-04",6396.18,6546.68,6396.18,6516.58,279710],["2020-09-07",6546.68,6546.68,6501.53,6516.58,169960],["2020-09-08",6494.01,6546.68,6494.01,6516.58,54810],["2020-09-09",6509.06,6591.83,6501.53,6546.68,175340],["2020-09-10",6606.88,6606.88,6546.68,6584.31,23070],["2020-09-11",6584.31,6644.5,6584.31,6621.93,98350],["2020-09-14",6644.5,6644.5,6591.83,6644.5,56790],["2020-09-15",6652.03,6689.65,6644.5,6659.55,85780],["2020-09-16",6667.08,6915.4,6614.4,6885.3,262620],["2020-09-17",6892.83,6937.98,6734.8,6885.3,425850],["2020-09-18",6885.3,6922.93,6877.78,6900.35,156750],["2020-09-21",6922.93,6922.93,6810.05,6885.3,82410],["2020-09-22",6855.2,6885.3,6832.63,6877.78,128090],["2020-09-23",6877.78,6885.3,6817.58,6832.63,69290],["2020-09-24",6840.15,6847.68,6787.48,6832.63,57550],["2020-09-25",6832.63,6870.25,6795.0,6847.68,125330],["2020-09-28",6847.68,6885.3,6847.68,6877.78,72970],["2020-09-29",6885.3,6885.3,6772.43,6802.53,115170],["2020-09-30",6802.53,6847.68,6772.43,6825.1,112330],["2020-10-01",6847.68,6892.83,6847.68,6885.3,96260],["2020-10-02",6915.4,6915.4,6757.38,6772.43,507230],["2020-10-05",6772.43,6847.68,6742.33,6772.43,216450],["2020-10-06",6795.0,6810.05,6764.9,6772.43,440600],["2020-10-07",6757.38,6810.05,6757.38,6810.05,89700],["2020-10-08",6810.05,6810.05,6757.38,6772.43,89740],["2020-10-09",6779.95,6810.05,6772.43,6772.43,41890],["2020-10-12",6772.43,6772.43,6712.23,6712.23,138080],["2020-10-13",6772.43,6772.43,6667.08,6697.18,61560],["2020-10-14",6772.43,6772.43,6689.65,6734.8,56270],["2020-10-15",6764.9,6764.9,6652.03,6659.55,137340],["2020-10-16",6659.55,6727.28,6621.93,6727.28,139360],["2020-10-19",6764.9,6764.9,6719.75,6749.85,41250],["2020-10-20",6697.18,6749.85,6697.18,6742.33,37200],["2020-10-21",6960.55,7208.87,6885.3,7208.87,1195420],["2020-10-22",7246.5,7464.72,7238.97,7299.17,637180],["2020-10-23",7299.17,7336.8,7178.77,7208.87,197100],["2020-10-26",7193.82,7201.35,7058.38,7111.05,518970],["2020-10-27",7073.42,7141.15,6960.55,7133.62,879780],["2020-10-28",7111.05,7163.72,7005.7,7020.75,465450],["2020-10-29",6998.18,7148.67,6930.45,7148.67,534950],["2020-10-30",7148.67,7487.3,7148.67,7397.0,848760],["2020-11-02",7412.05,7412.05,7299.17,7336.8,387510],["2020-11-03",7336.8,7404.52,7269.07,7269.07,867680],["2020-11-04",7344.32,7344.32,7216.4,7223.92,375010],["2020-11-05",7223.92,7351.85,7148.67,7163.72,319940],["2020-11-06",7261.55,7261.55,7080.95,7118.57,337030],["2020-11-09",7148.67,7314.22,7126.1,7246.5,265800],["2020-11-10",7291.65,7299.17,7201.35,7201.35,370500],["2020-11-11",7276.6,7276.6,7193.82,7246.5,137270],["2020-11-12",7216.4,7351.85,7216.4,7336.8,770380],["2020-11-13",7336.8,7366.9,7314.22,7336.8,810000],["2020-11-16",7374.42,7374.42,7321.75,7321.75,576910],["2020-11-17",7336.8,7336.8,7261.55,7299.17,1897490],["2020-11-18",7299.17,7374.42,7284.12,7336.8,614180],["2020-11-19",7387.11,7630.27,7387.11,7630.27,915890],["2020-11-20",7655.42,7655.42,7462.57,7462.57,1488370],["2020-11-23",7504.5,7705.73,7454.19,7697.35,746830],["2020-11-24",7697.35,7948.9,7697.35,7932.13,750370],["2020-11-25",7940.51,8032.74,7814.74,7932.13,677250],["2020-11-26",7932.13,7932.13,7630.27,7797.97,232290],["2020-11-27",7797.97,7839.89,7756.04,7764.43,387080],["2020-11-30",7772.81,8032.74,7772.81,7999.21,1439680],["2020-12-01",7848.28,8091.44,7823.12,8083.05,595780],["2020-12-02",8074.67,8116.59,8015.97,8049.51,667540],["2020-12-03",8049.51,8108.21,8015.97,8074.67,652770],["2020-12-04",8049.51,8124.98,8024.36,8032.74,416790],["2020-12-07",8007.59,8099.82,7948.9,7965.67,561190],["2020-12-08",7965.67,8175.29,7965.67,8124.98,654760],["2020-12-09",8158.52,8158.52,8066.28,8099.82,432580],["2020-12-10",8124.98,8133.36,7940.51,7965.67,345470],["2020-12-11",7940.51,8091.44,7873.43,8057.9,501730],["2020-12-14",8057.9,8208.83,8049.51,8108.21,433760],["2020-12-15",8150.13,8636.46,8150.13,8636.46,1465260],["2020-12-16",9223.4,9223.4,8971.85,9223.4,3029140],["2020-12-17",9223.4,9642.65,9139.55,9474.95,1115710],["2020-12-18",9474.95,9642.65,9097.63,9516.87,1799760],["2020-12-21",9516.87,10145.74,9391.1,10145.74,1530830],["2020-12-22",10564.99,10816.54,10313.44,10816.54,1208370],["2020-12-23",11319.63,11571.18,11068.08,11571.18,2582710],["2020-12-24",11822.72,11990.42,10774.61,11738.88,1755680],["2020-12-25",12074.27,12535.44,11990.42,12535.44,1919060],["2020-12-28",13248.16,13373.93,12745.06,13080.46,1872500],["2020-12-29",13080.46,13164.31,12493.52,12745.06,1901160],["2020-12-30",12661.22,13415.86,12493.52,12870.84,1750390],["2020-12-31",12870.84,13080.46,12493.52,12870.84,1764650],["2021-01-04",12870.84,13583.56,12535.44,13080.46,1213800],["2021-01-05",12828.91,13960.88,12828.91,13960.88,2030400],["2021-01-06",14422.05,14589.75,14002.8,14170.5,1991000],["2021-01-07",14254.35,14254.35,13457.78,13793.18,1610100],["2021-01-08",13835.1,14338.2,13541.63,13835.1,1748700],["2021-01-11",14170.5,14799.37,13793.18,14799.37,2456900],["2021-01-12",15092.84,15637.86,14799.37,15512.09,1322400],["2021-01-13",15344.39,16350.58,14841.29,15847.48,2471200],["2021-01-14",15847.48,16518.27,15428.24,16140.95,2327400],["2021-01-15",16434.43,16476.35,15931.33,16182.88,1707900],["2021-01-18",16182.88,16182.88,15512.09,15679.78,1508400],["2021-01-19",15512.09,15595.93,14589.75,14589.75,2083000],["2021-01-20",14547.82,14547.82,13583.56,14086.65,1465300],["2021-01-21",14254.35,14757.44,13290.08,14757.44,1370100],["2021-01-22",14547.82,15260.54,14547.82,14757.44,781500],["2021-01-25",14254.35,15218.61,14254.35,15008.99,1261100],["2021-01-26",15008.99,15050.92,14086.65,14422.05,1333300],["2021-01-27",14254.35,14338.2,13415.86,13415.86,1350200],["2021-01-28",12493.52,12577.37,12493.52,12493.52,894000],["2021-01-29",11655.03,12912.76,11655.03,12577.37,1439000],["2021-02-01",12158.12,12661.22,11696.95,11696.95,2169900],["2021-02-02",11655.03,11990.42,11403.48,11990.42,1417300],["2021-02-03",12325.82,12828.91,11990.42,12828.91,1038500],["2021-02-04",12912.76,13709.33,12745.06,13709.33,1352800],["2021-02-05",14170.5,14589.75,13709.33,14422.05,1360200],["2021-02-08",14212.42,14631.67,13415.86,13499.71,1431600],["2021-02-09",13835.1,14170.5,13415.86,14086.65,1386500],["2021-02-17",14338.2,14673.59,13918.95,14547.82,1220300],["2021-02-18",14505.9,15092.84,14086.65,14673.59,1345100],["2021-02-19",15008.99,15008.99,14422.05,14715.52,888400],["2021-02-22",14715.52,14925.14,14463.97,14673.59,1020700],["2021-02-23",14463.97,14757.44,14463.97,14589.75,811300],["2021-02-24",14589.75,15595.93,14589.75,15595.93,4232900],["2021-02-25",15595.93,16685.97,15595.93,16685.97,2096000],["2021-02-26",16602.12,17608.31,16182.88,17021.37,1245900],["2021-03-01",17189.07,17189.07,16602.12,16979.44,1669900],["2021-03-02",17021.37,18153.33,16685.97,18153.33,2778600],["2021-03-03",18153.33,19411.07,18153.33,19411.07,2005100],["2021-03-04",19704.54,20375.33,18069.48,18782.2,2316900],["2021-03-05",18740.28,18866.05,17608.31,18866.05,1886200],["2021-03-08",18866.05,20081.86,18614.5,19578.77,1448900],["2021-03-09",19369.14,20291.48,18866.05,19830.31,1051900],["2021-03-10",19704.54,20039.94,19243.37,19452.99,852200],["2021-03-11",19452.99,19956.09,18949.9,19369.14,1063700],["2021-03-12",19452.99,19704.54,18949.9,19285.3,790100],["2021-03-15",19285.3,20081.86,18949.9,19872.24,1966400],["2021-03-16",19872.24,20375.33,19704.54,19998.01,2296500],["2021-03-17",19998.01,20081.86,19285.3,19369.14,1354100],["2021-03-18",19369.14,19494.92,18782.2,19159.52,1670400],["2021-03-19",18949.9,19536.84,18824.13,19285.3,791200],["2021-03-22",19620.69,19620.69,18866.05,19369.14,864000],["2021-03-23",19369.14,19620.69,18866.05,19117.6,1305500],["2021-03-24",18614.5,19243.37,17859.86,18656.43,1303100],["2021-03-25",18656.43,18698.35,17692.16,18195.26,943800],["2021-03-26",18027.56,18027.56,16937.52,17524.46,2089900],["2021-03-29",17524.46,17943.71,17314.84,17566.39,691700],["2021-03-30",17859.86,17859.86,16685.97,16853.67,1259300],["2021-03-31",16769.82,17859.86,16769.82,17356.77,789200],["2021-04-01",17608.31,17608.31,17147.14,17440.61,865000],["2021-04-02",17692.16,18111.41,17608.31,17776.01,807600],["2021-04-05",17692.16,17692.16,17189.07,17356.77,726700],["2021-04-06",17189.07,17398.69,17063.29,17356.77,593800],["2021-04-07",17230.99,18111.41,17189.07,17943.71,702400],["2021-04-08",18069.48,18069.48,17482.54,17608.31,543900],["2021-04-09",17566.39,17776.01,17440.61,17566.39,394000],["2021-04-12",17608.31,18111.41,17566.39,18069.48,1636200],["2021-04-13",18237.18,18237.18,17440.61,17692.16,626900],["2021-04-14",17272.92,17776.01,17272.92,17524.46,690300],["2021-04-15",17524.46,17524.46,16308.65,17314.84,1264100],["2021-04-16",16685.97,17314.84,16266.73,16727.9,1039700],["2021-04-19",16979.44,16979.44,16099.03,16308.65,746800],["2021-04-20",16308.65,16727.9,15721.71,15889.41,1419710],["2021-04-22",15302.46,15889.41,14799.37,14799.37,1210500],["2021-04-23",14799.37,15302.46,14254.35,15302.46,618200],["2021-04-26",15302.46,15302.46,14673.59,14799.37,789500],["2021-04-27",14422.05,14799.37,14338.2,14338.2,423700],["2021-04-28",14422.05,14673.59,14170.5,14212.42,737100],["2021-04-29",14170.5,14505.9,13918.95,14044.73,515700],["2021-05-04",14044.73,14044.73,13415.86,13751.25,446300],["2021-05-05",13667.41,14673.59,13667.41,14589.75,663200],["2021-05-06",14799.37,15302.46,14422.05,15008.99,576400],["2021-05-07",15008.99,15176.69,14589.75,14589.75,911400],["2021-05-10",14254.35,14505.9,14170.5,14338.2,322400],["2021-05-11",14338.2,14925.14,14170.5,14422.05,772600],["2021-05-12",14631.67,14757.44,14380.12,14631.67,325900],["2021-05-13",14631.67,14673.59,14380.12,14505.9,706200],["2021-05-14",14463.97,14673.59,14422.05,14463.97,295800],["2021-05-17",14463.97,14757.44,14380.12,14463.97,379500],["2021-05-18",14631.67,14715.52,14380.12,14463.97,432900],["2021-05-19",14463.97,14547.82,14296.27,14380.12,457300],["2021-05-20",14254.35,14422.05,14212.42,14338.2,496500],["2021-05-21",14254.35,15092.84,13918.95,14589.75,1410400],["2021-05-24",15008.99,15595.93,14673.59,15595.93,1110100],["2021-05-25",15595.93,16308.65,15595.93,15847.48,407300],["2021-05-26",15512.09,15847.48,15176.69,15302.46,520400],["2021-05-27",15134.76,15763.63,14757.44,15302.46,646400],["2021-05-28",15302.46,15679.78,14967.07,15260.54,604000],["2021-05-31",15092.84,15344.39,14967.07,15344.39,528700],["2021-06-01",15344.39,16182.88,15008.99,16099.03,853200],["2021-06-02",16099.03,16811.75,15973.26,16811.75,1222500],["2021-06-03",16811.75,17524.46,16811.75,17189.07,1453600],["2021-06-04",17272.92,17608.31,17189.07,17356.77,1531700],["2021-06-07",17356.77,18027.56,17189.07,17608.31,1292900],["2021-06-08",17608.31,17608.31,16434.43,16434.43,993500],["2021-06-09",16308.65,17105.22,15595.93,16937.52,628600],["2021-06-10",16937.52,16937.52,16266.73,16853.67,523800],["2021-06-11",16769.82,17189.07,16602.12,16937.52,469600],["2021-06-14",16644.05,17314.84,16644.05,17063.29,716700],["2021-06-15",17272.92,17356.77,16769.82,17230.99,565000],["2021-06-16",17398.69,18111.41,17105.22,17859.86,1220500],["2021-06-17",17608.31,18446.8,17608.31,17901.79,864300],["2021-06-18",18111.41,18446.8,17859.86,18027.56,602800],["2021-06-21",17943.71,18027.56,17189.07,17272.92,634300],["2021-06-22",17272.92,17608.31,16853.67,16895.6,777900],["2021-06-23",16853.67,16853.67,16476.35,16602.12,888100],["2021-06-24",16602.12,16602.12,16224.8,16308.65,605700],["2021-06-25",16015.18,16434.43,15973.26,16308.65,438300],["2021-06-28",16350.58,17021.37,16099.03,16602.12,436500],["2021-06-29",16602.12,16769.82,16266.73,16476.35,392400],["2021-06-30",16644.05,16644.05,16182.88,16350.58,274900],["2021-07-01",16434.43,16434.43,16140.95,16266.73,285500],["2021-07-02",16266.73,16434.43,16182.88,16266.73,1514000],["2021-07-05",16518.27,16518.27,16015.18,16224.8,328800],["2021-07-06",16015.18,16308.65,15931.33,15931.33,413000],["2021-07-07",15931.33,15931.33,15176.69,15512.09,616900],["2021-07-08",15763.63,15763.63,15344.39,15554.01,1550500],["2021-07-09",15554.01,15595.93,15218.61,15428.24,350500],["2021-07-12",14925.14,15428.24,14380.12,14422.05,721900],["2021-07-13",14463.97,14589.75,13415.86,14422.05,1276800],["2021-07-14",14547.82,14925.14,14170.5,14338.2,146800],["2021-07-15",14427.26,15139.71,14249.14,15095.18,223600],["2021-07-16",15050.65,15451.41,15050.65,15406.88,1463400],["2021-07-19",14961.6,15317.83,14961.6,14961.6,370700],["2021-07-20",14961.6,15095.18,14694.43,15095.18,131500],["2021-07-21",15406.88,15406.88,15095.18,15095.18,159200],["2021-07-22",15228.77,15852.17,15139.71,15763.11,337500],["2021-07-23",15763.11,16208.4,15495.94,15495.94,360600],["2021-07-26",15406.88,15807.64,15273.3,15718.58,136000],["2021-07-27",15763.11,15896.7,15495.94,15585.0,156300],["2021-07-28",15763.11,15763.11,15451.41,15495.94,2103000],["2021-07-29",15362.35,15585.0,15362.35,15495.94,130200],["2021-07-30",15585.0,15718.58,15451.41,15585.0,287400],["2021-08-02",15585.0,16030.28,15495.94,15896.7,2482800],["2021-08-03",16030.28,16074.81,15807.64,15941.23,315400],["2021-08-04",16030.28,16475.57,16030.28,16475.57,573700],["2021-08-05",16475.57,16564.63,16119.34,16297.45,2862900],["2021-08-06",16475.57,17143.5,16297.45,16831.8,756300],["2021-08-09",16831.8,17989.54,16698.21,17989.54,2602300],["2021-08-10",18702.0,18702.0,17811.43,18167.65,1079300],["2021-08-11",18167.65,18167.65,17633.31,17633.31,670300],["2021-08-12",17277.08,18657.47,17098.97,18256.71,4221100],["2021-08-13",18345.77,19414.45,18256.71,19236.34,1750400],["2021-08-16",20037.85,20215.97,19325.4,19414.45,1923400],["2021-08-17",19414.45,19414.45,18345.77,18657.47,1473600],["2021-08-18",18434.83,19369.93,17989.54,19058.23,1094700],["2021-08-19",19058.23,19147.28,18434.83,19102.75,2532500],["2021-08-20",19325.4,20037.85,17811.43,18256.71,2130700],["2021-08-23",18523.88,18523.88,17188.03,17188.03,1030700],["2021-08-24",17188.03,17455.2,16208.4,16920.85,2900400],["2021-08-25",16564.63,16920.85,16297.45,16920.85,634700],["2021-08-26",17188.03,17410.67,16653.68,16831.8,622300],["2021-08-27",16831.8,17455.2,16564.63,17366.14,408500],["2021-08-30",17722.37,17766.9,17499.73,17766.9,683720],["2021-08-31",17811.43,18969.17,17811.43,18969.17,8279310],["2021-09-01",19503.51,20215.97,19325.4,19726.15,1700500],["2021-09-06",19726.15,20839.37,19726.15,19993.33,1468800],["2021-09-07",19592.57,19993.33,18612.94,18702.0,2766000],["2021-09-08",18523.88,19948.8,18167.65,19948.8,1570600],["2021-09-09",19948.8,20037.85,19280.87,19948.8,836600],["2021-09-10",20126.91,20839.37,20082.38,20126.91,1434100],["2021-09-13",19770.68,20126.91,19280.87,19414.45,862200],["2021-09-14",19414.45,19414.45,18345.77,18345.77,5552300],["2021-09-15",17989.54,19147.28,17855.95,18880.11,764900],["2021-09-16",19058.23,19102.75,18256.71,18880.11,521100],["2021-09-17",18880.11,19859.74,18657.47,19280.87,1194700],["2021-09-20",19280.87,20037.85,18969.17,18969.17,782900],["2021-09-21",18434.83,19147.28,18434.83,18969.17,1654500],["2021-09-22",18969.17,20260.5,18969.17,20260.5,3548100],["2021-09-23",20928.43,21640.88,20483.14,20928.43,4163900],["2021-09-24",20928.43,21284.65,19503.51,19503.51,1391300],["2021-09-27",19503.51,19503.51,18345.77,18345.77,1412000],["2021-09-28",17811.43,18969.17,17633.31,18880.11,1010600],["2021-09-29",18702.0,19681.63,18390.3,19325.4,630600],["2021-09-30",19325.4,19859.74,19147.28,19147.28,321400],["2021-10-01",19058.23,19236.34,18702.0,18702.0,744500],["2021-10-04",18791.05,19147.28,18702.0,18702.0,560900],["2021-10-05",18702.0,19147.28,18702.0,18880.11,366300],["2021-10-06",19147.28,19592.57,18880.11,19458.98,492200],["2021-10-07",19592.57,20037.85,19503.51,19770.68,1041600],["2021-10-08",19770.68,19993.33,19369.93,19414.45,529800],["2021-10-11",19592.57,19726.15,19147.28,19414.45,279900],["2021-10-12",19414.45,19993.33,19102.75,19815.21,999100],["2021-10-13",20037.85,20839.37,20037.85,20483.14,1949600],["2021-10-14",20572.2,21329.18,20037.85,20037.85,1794600],["2021-10-15",19948.8,20928.43,19948.8,20260.5,891400],["2021-10-18",20438.61,21195.6,20037.85,20572.2,1004600],["2021-10-19",21106.54,21997.11,20705.78,21997.11,2661000],["2021-10-20",22442.4,23154.85,21551.83,22442.4,1730800],["2021-10-21",22665.04,23689.2,21908.05,23600.14,1874800],["2021-10-22",23199.38,24000.9,23199.38,23822.78,2084600],["2021-10-25",24045.43,24757.88,23199.38,23867.31,1632800],["2021-10-26",22709.57,23956.37,22709.57,23600.14,1692200],["2021-10-27",23422.03,25247.7,23332.97,25247.7,1638800],["2021-10-28",25915.62,26049.21,24936.0,25381.28,1048100],["2021-10-29",25203.17,26628.08,25203.17,26093.74,1249300],["2021-11-01",26093.74,27919.41,25203.17,27785.82,1892900],["2021-11-02",28498.28,29700.55,28186.58,29700.55,1372500],["2021-11-03",30813.77,30813.77,27652.24,27652.24,2720800],["2021-11-04",25826.57,27652.24,25737.51,27073.37,3216300],["2021-11-05",27162.42,27251.48,25826.57,26004.68,849600],["2021-11-08",25826.57,26895.25,24757.88,26539.02,1375500],["2021-11-09",26449.97,26449.97,25826.57,25915.62,965300],["2021-11-10",25782.04,27162.42,25470.34,26850.72,983100],["2021-11-11",27162.42,28053.0,27028.84,27741.3,1534300],["2021-11-12",28498.28,28498.28,27162.42,27429.6,648100],["2021-11-15",27563.18,27607.71,25826.57,26984.31,2119400],["2021-11-16",26628.08,26717.14,25648.45,25737.51,2278900],["2021-11-17",25737.51,26449.97,25648.45,25648.45,1423500],["2021-11-18",25559.4,26494.5,24846.94,25782.04,1157200],["2021-11-19",25826.57,26271.85,24000.9,24045.43,4607900],["2021-11-22",23600.14,24579.77,22397.87,22397.87,1583900],["2021-11-23",21640.88,23332.97,21462.77,23332.97,1446700],["2021-11-24",24579.77,24579.77,23199.38,23243.91,363900],["2021-11-25",23154.85,24312.6,23154.85,24045.43,632900],["2021-11-26",23956.37,24757.88,23154.85,23689.2,736900],["2021-11-29",23377.5,24490.71,22709.57,24223.54,897300],["2021-11-30",24757.88,25381.28,24223.54,24936.0,1089200],["2021-12-01",25381.28,25381.28,24624.3,24624.3,1314400],["2021-12-02",24624.3,24624.3,23822.78,23867.31,711700],["2021-12-03",24134.48,24401.65,22754.1,22976.74,957300],["2021-12-06",22976.74,23600.14,21373.71,21373.71,1351500],["2021-12-07",21462.77,22264.28,21240.13,21997.11,1005700],["2021-12-08",22442.4,22442.4,21819.0,21997.11,3600900],["2021-12-09",21997.11,22620.51,21908.05,22353.34,454100],["2021-12-10",22442.4,22798.63,22353.34,22397.87,403600],["2021-12-13",22531.45,23956.37,22531.45,23956.37,762300],["2021-12-14",24312.6,25381.28,24045.43,24535.24,871700],["2021-12-15",24401.65,24668.82,23600.14,23911.84,857700],["2021-12-16",23911.84,25292.22,23689.2,25292.22,2170800],["2021-12-17",26004.68,26093.74,25247.7,25603.92,1527700],["2021-12-20",25514.87,25514.87,24045.43,24579.77,1374500],["2021-12-21",24312.6,25336.75,23778.25,24891.47,1469300],["2021-12-22",25025.05,26628.08,24891.47,26628.08,3415100],["2021-12-23",28453.75,28453.75,26360.91,27340.54,4190800],["2021-12-24",27429.6,27429.6,25470.34,25514.87,2942100],["2021-12-27",25292.22,26271.85,24312.6,26182.8,1419900],["2021-12-28",25782.04,26182.8,25292.22,25292.22,1710900],["2021-12-29",24980.52,25292.22,24312.6,24490.71,3168600],["2021-12-30",24490.71,25114.11,24490.71,24579.77,887100],["2021-12-31",24757.88,25025.05,23600.14,24936.0,995900],["2022-01-04",25381.28,26138.27,24891.47,25737.51,1593300],["2022-01-05",26004.68,26806.2,25826.57,25826.57,1949100],["2022-01-06",25648.45,26360.91,25114.11,25871.1,1755300],["2022-01-07",26360.91,26360.91,25425.81,25559.4,1389300],["2022-01-10",25559.4,27073.37,25114.11,26360.91,5045900],["2022-01-11",26360.91,28186.58,26004.68,28186.58,6345400],["2022-01-12",27963.94,28943.57,26672.61,27251.48,3229700],["2022-01-13",27251.48,27563.18,25381.28,25381.28,2884200],["2022-01-14",23689.2,25826.57,23689.2,24312.6,2363200],["2022-01-17",24179.01,24757.88,22620.51,22620.51,2564700],["2022-01-18",21195.6,21819.0,21062.01,21062.01,1331800],["2022-01-19",19681.63,21997.11,19681.63,21997.11,1631300],["2022-01-20",21863.53,22932.21,21640.88,22575.98,1031300],["2022-01-21",22620.51,22976.74,21997.11,21997.11,922700],["2022-01-24",21908.05,21908.05,20483.14,20483.14,1296000],["2022-01-25",19592.57,21551.83,19503.51,20750.31,861600],["2022-01-26",20661.25,21195.6,19681.63,19681.63,643200],["2022-01-27",19592.57,20394.08,18702.0,19503.51,847100],["2022-01-28",18969.17,19859.74,18924.64,19681.63,622800],["2022-02-07",20126.91,21017.48,19948.8,20394.08,572800],["2022-02-08",20260.5,20928.43,20260.5,20572.2,598400],["2022-02-09",20572.2,21774.47,20572.2,21640.88,630900],["2022-02-10",21640.88,22264.28,21640.88,22130.7,752900],["2022-02-11",21774.47,23644.67,21774.47,23644.67,1488000],["2022-02-14",23422.03,23644.67,22531.45,22798.63,1406000],["2022-02-15",22798.63,23110.33,22486.93,22798.63,708100],["2022-02-16",22798.63,23511.08,22486.93,23199.38,1532900],["2022-02-17",23332.97,23733.73,23065.8,23288.44,701500],["2022-02-18",22887.68,23154.85,21997.11,22264.28,2350900],["2022-02-21",21997.11,23065.8,21551.83,22353.34,2145700],["2022-02-22",21819.0,22086.17,21551.83,21729.94,944900],["2022-02-23",21507.3,22353.34,21507.3,22086.17,539600],["2022-02-24",21997.11,21997.11,20572.2,21373.71,1602700],["2022-02-25",21373.71,21729.94,21373.71,21462.77,494900],["2022-02-28",21373.71,21507.3,20572.2,20928.43,569200],["2022-03-01",20928.43,21685.41,20839.37,21418.24,678600],["2022-03-02",21373.71,21729.94,21017.48,21017.48,503400],["2022-03-03",21062.01,21329.18,20794.84,20972.95,603900],["2022-03-04",20972.95,21729.94,20972.95,21462.77,858200],["2022-03-07",21462.77,22308.81,21195.6,21997.11,1368200],["2022-03-08",21863.53,22219.75,21462.77,21462.77,949300],["2022-03-09",21373.71,21551.83,20839.37,21062.01,708500],["2022-03-10",21373.71,21551.83,21195.6,21195.6,472700],["2022-03-11",21106.54,21195.6,20527.67,20661.25,896700],["2022-03-14",20572.2,20661.25,19726.15,20215.97,657900],["2022-03-15",20483.14,21017.48,20215.97,20928.43,324200],["2022-03-16",20928.43,21195.6,20750.31,20928.43,493800],["2022-03-17",20839.37,21373.71,20839.37,21017.48,473200],["2022-03-18",21373.71,21373.71,20928.43,20972.95,312600],["2022-03-21",21195.6,21729.94,20928.43,21640.88,917200],["2022-03-22",21819.0,21819.0,21462.77,21462.77,798500],["2022-03-23",21640.88,21640.88,21240.13,21418.24,600300],["2022-03-24",21418.24,22264.28,21195.6,22130.7,1494700],["2022-03-25",22264.28,22442.4,21685.41,22041.64,660800],["2022-03-28",21373.71,21685.41,20527.67,20839.37,1009400],["2022-03-29",20972.95,21284.65,20839.37,21240.13,545400],["2022-03-30",20928.43,21195.6,20037.85,20305.03,947100],["2022-03-31",20305.03,20705.78,20126.91,20171.44,547400],["2022-04-01",20171.44,20527.67,20082.38,20438.61,479900],["2022-04-04",21195.6,21240.13,20527.67,20661.25,333200],["2022-04-05",20661.25,21373.71,20483.14,21106.54,675400],["2022-04-06",20572.2,21062.01,20572.2,20661.25,358400],["2022-04-07",20661.25,20794.84,20260.5,20394.08,330600],["2022-04-08",20527.67,20527.67,19592.57,19681.63,575500],["2022-04-12",19681.63,19859.74,18345.77,18345.77,445900],["2022-04-13",18345.77,19414.45,17499.73,19414.45,675400],["2022-04-14",19013.7,19592.57,18969.17,18969.17,200600],["2022-04-15",18702.0,19414.45,18612.94,18880.11,320700],["2022-04-18",18880.11,18880.11,17588.78,17588.78,588600],["2022-04-19",17811.43,18078.6,16386.51,16386.51,569300],["2022-04-20",16030.28,16831.8,15273.3,15273.3,624200],["2022-04-21",14649.9,15184.24,14204.61,14204.61,752800],["2022-04-22",14071.03,14738.95,13358.57,14204.61,732300],["2022-04-25",14427.26,14427.26,13224.98,13224.98,552300],["2022-04-26",13180.46,13803.86,12468.0,13714.8,645300],["2022-04-27",13803.86,14605.37,13536.68,14516.31,365300],["2022-04-28",14249.14,14783.48,14249.14,14605.37,578700],["2022-04-29",14338.2,14961.6,14249.14,14961.6,487100],["2022-05-04",14694.43,15139.71,14249.14,14649.9,325800],["2022-05-05",14694.43,14917.07,14160.08,14516.31,137600],["2022-05-06",14516.31,14516.31,14115.56,14115.56,190300],["2022-05-09",14115.56,14115.56,13135.93,13135.93,467400],["2022-05-10",12913.28,13536.68,12824.23,13536.68,373800],["2022-05-11",13403.1,14026.5,13403.1,14026.5,682600],["2022-05-12",13892.91,14160.08,13046.87,13046.87,819500],["2022-05-13",12289.88,13091.4,12156.3,12156.3,553600],["2022-05-16",12378.94,13002.34,11354.78,12200.83,332400],["2022-05-17",12111.77,13046.87,12111.77,13046.87,339300],["2022-05-18",13269.51,13269.51,12690.64,13091.4,154200],["2022-05-19",12468.0,13180.46,12468.0,12735.17,252500],["2022-05-20",12779.7,13091.4,12468.0,12735.17,271300],["2022-05-23",12735.17,13002.34,12423.47,12779.7,216700],["2022-05-24",12868.76,12868.76,12423.47,12468.0,149900],["2022-05-25",12557.06,12868.76,12423.47,12824.23,322000],["2022-05-26",12868.76,13180.46,12824.23,13046.87,409200],["2022-05-27",13091.4,13803.86,13091.4,13670.27,351000],["2022-05-30",13714.8,13803.86,13447.63,13714.8,112700],["2022-05-31",13625.74,13714.8,13180.46,13358.57,349200],["2022-06-01",13358.57,13447.63,12913.28,13091.4,241800],["2022-06-02",13091.4,13180.46,12824.23,12868.76,452500],["2022-06-03",12868.76,12957.81,12779.7,12824.23,240300],["2022-06-06",12468.0,12868.76,12468.0,12646.11,200300],["2022-06-07",12646.11,12735.17,12334.41,12735.17,337500],["2022-06-08",12512.53,13314.04,12512.53,13046.87,313500],["2022-06-09",13314.04,13314.04,13002.34,13046.87,164500],["2022-06-10",13046.87,13046.87,12824.23,12957.81,206800],["2022-06-13",12289.88,12824.23,12200.83,12289.88,351900],["2022-06-14",11577.43,12289.88,11577.43,11933.66,303100],["2022-06-15",12022.71,12022.71,11132.14,11488.37,505100],["2022-06-16",11577.43,11755.54,11221.2,11399.31,224500],["2022-06-17",11132.14,11132.14,10642.33,10642.33,411400],["2022-06-20",10686.86,10686.86,9929.87,9929.87,233700],["2022-06-21",9351.0,9618.17,9261.94,9261.94,717200],["2022-06-22",9261.94,9885.34,9128.36,9662.7,422100],["2022-06-23",10241.57,10241.57,9796.28,10018.93,94500],["2022-06-24",10197.04,10375.16,9974.4,10330.63,165400],["2022-06-27",10464.21,10464.21,10107.98,10419.68,183000],["2022-06-28",10419.68,10642.33,10197.04,10419.68,151300],["2022-06-29",10419.68,10508.74,10063.46,10330.63,151900],["2022-06-30",10330.63,10553.27,9974.4,9974.4,182700],["2022-07-01",9885.34,10063.46,9662.7,9840.81,208000],["2022-07-04",10152.51,10152.51,9840.81,9885.34,58600],["2022-07-05",9885.34,9885.34,9618.17,9618.17,89500],["2022-07-06",9618.17,9796.28,9529.11,9529.11,139500],["2022-07-07",9529.11,9929.87,9395.53,9840.81,111200],["2022-07-08",9796.28,10419.68,9796.28,10197.04,177500],["2022-07-11",10152.51,10286.1,9796.28,9796.28,109700],["2022-07-12",9796.28,10464.21,9796.28,10464.21,301000],["2022-07-13",10686.86,11176.67,10597.8,11176.67,456000],["2022-07-14",11176.67,11755.54,11176.67,11755.54,418400],["2022-07-15",12022.71,12022.71,11577.43,11577.43,252000],["2022-07-18",11488.37,11755.54,11354.78,11354.78,179400],["2022-07-19",11354.78,11621.96,11087.61,11577.43,349700],["2022-07-20",11933.66,12378.94,11711.01,12378.94,429100],["2022-07-21",12468.0,12779.7,12200.83,12378.94,180800],["2022-07-22",12334.41,12378.94,11933.66,11933.66,404700],["2022-07-25",12111.77,12735.17,11933.66,12735.17,875200],["2022-07-26",13091.4,13447.63,12557.06,12735.17,505100],["2022-07-27",12690.64,13180.46,12468.0,12913.28,130400],["2022-07-28",13091.4,13180.46,12868.76,12913.28,378500],["2022-07-29",12913.28,13447.63,12646.11,13180.46,484000],["2022-08-01",13180.46,13714.8,13180.46,13536.68,380300],["2022-08-02",13759.33,14471.78,13358.57,14471.78,1059000],["2022-08-03",14872.54,15451.41,14694.43,15095.18,1168300],["2022-08-04",15095.18,15807.64,14872.54,15228.77,613600],["2022-08-05",15228.77,15763.11,14828.01,15317.83,476600],["2022-08-08",15495.94,15495.94,15050.65,15184.24,327400],["2022-08-09",14961.6,16208.4,14961.6,16208.4,1248200],["2022-08-10",16163.87,17321.61,16163.87,17232.55,963000],["2022-08-11",17321.61,18434.83,16920.85,17232.55,2243900],["2022-08-12",16742.74,17633.31,16208.4,17633.31,934600],["2022-08-15",17633.31,17766.9,16920.85,17321.61,736000],["2022-08-16",17009.91,18345.77,16564.63,18345.77,1413000],["2022-08-17",17855.95,18702.0,17544.25,17989.54,1040200],["2022-08-18",17455.2,18256.71,17277.08,18167.65,1216200],["2022-08-19",17811.43,18523.88,17722.37,18167.65,1747900],["2022-08-22",17811.43,18791.05,17811.43,18523.88,1524400],["2022-08-23",18345.77,19503.51,18167.65,19503.51,1642100],["2022-08-24",19503.51,19815.21,19325.4,19548.04,1156900],["2022-08-25",19681.63,19681.63,18702.0,19147.28,2438000],["2022-08-26",19058.23,19414.45,18523.88,19191.81,1661900],["2022-08-29",18880.11,19859.74,18345.77,19859.74,1862400],["2022-08-30",19859.74,20794.84,19681.63,20483.14,2697200],["2022-08-31",20037.85,20883.9,19993.33,20883.9,1544500],["2022-09-05",20839.37,21240.13,20305.03,21151.07,1266700],["2022-09-06",20928.43,21507.3,20883.9,21284.65,1737100],["2022-09-07",20839.37,21373.71,20483.14,20928.43,1255000],["2022-09-08",20839.37,20839.37,20037.85,20349.55,1251900],["2022-09-09",20305.03,20349.55,18969.17,20305.03,2383200],["2022-09-12",20438.61,20483.14,19948.8,20215.97,660100],["2022-09-13",20037.85,20928.43,19815.21,20928.43,1832000],["2022-09-14",20305.03,21195.6,20305.03,20928.43,1180800],["2022-09-15",20928.43,21819.0,20928.43,21507.3,1933100],["2022-09-16",21507.3,22308.81,21507.3,21685.41,2532300],["2022-09-19",21819.0,21819.0,20171.44,20394.08,1527000],["2022-09-20",20928.43,20928.43,19592.57,20483.14,1549600],["2022-09-21",20483.14,20572.2,19770.68,20215.97,1193800],["2022-09-22",19726.15,20483.14,19458.98,20483.14,897000],["2022-09-23",20483.14,20928.43,20126.91,20483.14,863900],["2022-09-26",19859.74,19993.33,19058.23,19058.23,1327900],["2022-09-27",19013.7,19058.23,17766.9,17766.9,2100700],["2022-09-28",17009.91,17633.31,16564.63,16564.63,2240200],["2022-09-29",17098.97,17098.97,15852.17,16119.34,1050700],["2022-09-30",15896.7,16920.85,15006.13,16920.85,1112000],["2022-10-03",16742.74,17098.97,15763.11,16564.63,852400],["2022-10-04",16876.33,16920.85,16030.28,16920.85,705400],["2022-10-05",17098.97,18078.6,16965.38,17900.48,1920100],["2022-10-06",18315.7,18915.46,17531.4,18038.89,920700],["2022-10-07",17715.94,18269.57,16793.24,18269.57,2758600],["2022-10-10",17162.32,18315.7,17162.32,18269.57,1205000],["2022-10-11",17992.75,17992.75,17023.91,17023.91,1264700],["2022-10-12",17023.91,17715.94,15962.8,16747.1,1182400],["2022-10-13",16977.78,17070.05,15593.72,15593.72,1137800],["2022-10-14",15870.53,16331.88,15132.37,16331.88,1441700],["2022-10-17",16147.34,16424.15,15501.45,16331.88,406800],["2022-10-18",16608.7,17023.91,16424.15,16885.51,1222300],["2022-10-19",16885.51,16977.78,16424.15,16793.24,568900],["2022-10-20",16700.97,16700.97,16147.34,16285.75,410500],["2022-10-21",15685.99,16055.07,15178.5,15178.5,440900],["2022-10-24",14117.39,14209.66,14117.39,14117.39,227800],["2022-10-25",13148.55,13932.85,13148.55,13148.55,1988500],["2022-10-26",13379.23,13379.23,12271.98,12271.98,753500],["2022-10-27",11487.68,12733.33,11441.55,12641.06,4226500],["2022-10-28",12641.06,13102.42,11902.9,12364.25,1704000],["2022-10-31",12364.25,12364.25,11533.82,11533.82,2065300],["2022-11-01",11533.82,12087.44,11026.33,11626.09,2463300],["2022-11-02",11856.76,12410.39,11626.09,12410.39,2139300],["2022-11-03",12456.52,12825.6,11718.36,11718.36,2979100],["2022-11-04",11672.22,11672.22,10934.06,10934.06,1923800],["2022-11-07",10195.89,10518.84,10195.89,10195.89,1163400],["2022-11-08",9503.86,9688.41,9503.86,9503.86,1794300],["2022-11-09",9503.86,9919.08,8839.52,8839.52,2187000],["2022-11-10",8322.8,8848.74,8221.3,8221.3,1216200],["2022-11-11",8027.54,8304.35,7649.23,7649.23,1697800],["2022-11-14",7114.06,7197.1,7114.06,7114.06,2473900],["2022-11-15",6643.48,6920.29,6625.02,6625.02,1461200],["2022-11-16",6182.13,7086.38,6163.67,7086.38,1362400],["2022-11-17",7381.64,7575.41,7197.1,7381.64,817100],["2022-11-18",7289.37,7658.45,6929.52,7593.86,846200],["2022-11-21",7658.45,7879.9,7658.45,7843.0,783300],["2022-11-22",7843.0,8387.39,7796.86,7981.4,1197300],["2022-11-23",7889.13,7999.86,7501.59,7566.18,648300],["2022-11-24",7473.91,7695.36,7206.33,7381.64,542000],["2022-11-25",7520.05,7898.36,7520.05,7898.36,596600],["2022-11-28",8442.75,8442.75,8442.75,8442.75,299800],["2022-11-29",9033.29,9033.29,8765.7,9033.29,2747100],["2022-11-30",9550.0,9642.27,9319.32,9642.27,704100],["2022-12-01",10288.16,10288.16,9734.54,10288.16,2057500],["2022-12-02",10242.03,10980.19,9780.68,10934.06,1537300],["2022-12-05",11395.41,11395.41,10380.43,10380.43,1712900],["2022-12-06",10149.76,11072.46,9965.22,9965.22,2418500],["2022-12-07",9826.81,10334.3,9503.86,9919.08,1458600],["2022-12-08",10334.3,10611.11,10195.89,10611.11,1375400],["2022-12-09",10841.79,10841.79,10057.49,10611.11,1249000],["2022-12-12",10749.52,11072.46,9872.95,9872.95,1752000],["2022-12-13",9826.81,10103.62,9217.83,10103.62,1222600],["2022-12-14",10195.89,10426.57,9919.08,9919.08,799900],["2022-12-15",9965.22,10242.03,9826.81,10057.49,704800],["2022-12-16",10057.49,10749.52,9919.08,10749.52,1584600],["2022-12-19",11164.73,11210.87,10334.3,10380.43,1073300],["2022-12-20",10380.43,10380.43,9688.41,9688.41,1866000],["2022-12-21",9688.41,9965.22,9051.74,9134.78,765700],["2022-12-22",9411.59,9688.41,8867.2,9503.86,611700],["2022-12-23",9503.86,9872.95,9319.32,9826.81,366500],["2022-12-26",9688.41,9919.08,9144.01,9144.01,770100],["2022-12-27",9134.78,9550.0,8904.11,9550.0,432100],["2022-12-28",9550.0,9688.41,9319.32,9550.0,264700],["2022-12-29",9688.41,9826.81,9319.32,9319.32,395200],["2022-12-30",9550.0,9550.0,9180.92,9319.32,316000],["2023-01-03",9319.32,9965.22,9319.32,9965.22,603100],["2023-01-04",10380.43,10380.43,10057.49,10057.49,613200],["2023-01-05",10103.62,10242.03,9965.22,10103.62,507500],["2023-01-06",10149.76,10242.03,9872.95,9872.95,463900],["2023-01-09",10057.49,10057.49,9872.95,9919.08,276700],["2023-01-10",9872.95,10195.89,9596.14,9965.22,402900],["2023-01-11",10103.62,10288.16,9965.22,9965.22,428400],["2023-01-12",10057.49,10149.76,9919.08,10011.35,272300],["2023-01-13",10149.76,10288.16,9965.22,10057.49,619600],["2023-01-16",10011.35,10103.62,9826.81,10057.49,614100],["2023-01-17",10057.49,10472.71,10011.35,10195.89,1187300],["2023-01-18",10426.57,10887.92,10426.57,10887.92,1555800],["2023-01-19",10518.84,10934.06,10472.71,10518.84,2030300],["2023-01-27",10611.11,11210.87,10472.71,10887.92,1666300],["2023-01-30",10887.92,11257.0,10703.38,10749.52,1168700],["2023-01-31",10749.52,10841.79,10426.57,10703.38,1340300],["2023-02-01",10980.19,10980.19,9965.22,9965.22,2011600],["2023-02-02",9965.22,10103.62,9273.19,9273.19,1785300],["2023-02-03",9550.0,9596.14,9227.05,9365.46,626100],["2023-02-06",9365.46,9642.27,9227.05,9365.46,352000],["2023-02-07",9411.59,9550.0,9227.05,9227.05,575600],["2023-02-08",9227.05,9503.86,9153.24,9365.46,500900],["2023-02-09",9319.32,9596.14,9227.05,9457.73,291900],["2023-02-10",9411.59,9457.73,9227.05,9227.05,291100],["2023-02-13",9134.78,9227.05,8673.43,8682.66,567500],["2023-02-14",8857.97,8857.97,8599.61,8599.61,156400],["2023-02-15",8599.61,8996.38,8599.61,8793.38,237400],["2023-02-16",8950.24,9033.29,8857.97,8996.38,155900],["2023-02-17",8996.38,9227.05,8996.38,9125.56,168600],["2023-02-20",9319.32,9734.54,9319.32,9734.54,647300],["2023-02-21",9965.22,10195.89,9688.41,9826.81,459200],["2023-02-22",9688.41,9688.41,9180.92,9180.92,829600],["2023-02-23",9227.05,9227.05,8950.24,9227.05,350200],["2023-02-24",9162.46,9411.59,9042.51,9125.56,270800],["2023-02-27",8765.7,9088.65,8765.7,8857.97,409700],["2023-02-28",9134.78,9180.92,8793.38,8811.84,280300],["2023-03-01",8756.47,9033.29,8599.61,8977.92,280300],["2023-03-02",8977.92,9042.51,8857.97,8857.97,141800],["2023-03-03",8867.2,9005.6,8673.43,8848.74,248000],["2023-03-06",8941.01,9227.05,8904.11,8950.24,236500],["2023-03-07",8950.24,9079.42,8774.93,8793.38,104300],["2023-03-08",8719.57,8950.24,8673.43,8950.24,165000],["2023-03-09",9134.78,9134.78,8950.24,9042.51,192500],["2023-03-10",8977.92,9042.51,8894.88,8950.24,209300],["2023-03-13",8867.2,8941.01,8811.84,8821.06,143000],["2023-03-14",8765.7,8857.97,8673.43,8673.43,212700],["2023-03-15",8774.93,8996.38,8765.7,8913.33,174800],["2023-03-16",8904.11,8904.11,8765.7,8765.7,82100],["2023-03-17",8774.93,8876.43,8747.25,8765.7,143100],["2023-03-20",8793.38,8793.38,8627.29,8636.52,153600],["2023-03-21",8673.43,8765.7,8627.29,8747.25,77400],["2023-03-22",8793.38,8839.52,8719.57,8765.7,118100],["2023-03-23",8636.52,8765.7,8627.29,8636.52,52100],["2023-03-24",8654.98,8793.38,8636.52,8682.66,145100],["2023-03-27",8673.43,8765.7,8673.43,8719.57,72700],["2023-03-28",8811.84,9042.51,8774.93,8950.24,434600],["2023-03-29",8876.43,9042.51,8876.43,8950.24,75000],["2023-03-30",9042.51,9042.51,8931.79,8941.01,168300],["2023-03-31",8913.33,8950.24,8322.8,8774.93,166000],["2023-04-03",8950.24,9227.05,8950.24,9227.05,434000],["2023-04-04",9411.59,9411.59,9144.01,9180.92,288700],["2023-04-05",9180.92,9780.68,9153.24,9780.68,979700],["2023-04-06",10242.03,10426.57,9503.86,9780.68,1426100],["2023-04-07",9780.68,10057.49,9596.14,9965.22,391900],["2023-04-10",10288.16,10288.16,9503.86,9503.86,646300],["2023-04-11",9503.86,9596.14,9273.19,9596.14,524200],["2023-04-12",9780.68,10242.03,9503.86,10242.03,1106900],["2023-04-13",10472.71,10564.98,10057.49,10103.62,917700],["2023-04-14",10149.76,10242.03,9411.59,9411.59,862800],["2023-04-17",9319.32,9550.0,9180.92,9411.59,621600],["2023-04-18",9503.86,9688.41,9319.32,9642.27,453700],["2023-04-19",9688.41,9688.41,9227.05,9457.73,340400],["2023-04-20",9457.73,9503.86,9227.05,9457.73,191000],["2023-04-21",9457.73,9596.14,9227.05,9227.05,518700],["2023-04-24",9134.78,9365.46,9042.51,9227.05,399000],["2023-04-25",9319.32,9365.46,9070.19,9070.19,318700],["2023-04-26",9070.19,9227.05,9070.19,9134.78,289300],["2023-04-27",9144.01,9596.14,9134.78,9319.32,670400],["2023-04-28",9457.73,9596.14,9319.32,9503.86,425800],["2023-05-04",9503.86,9550.0,9180.92,9227.05,554200],["2023-05-05",9227.05,9273.19,9180.92,9273.19,312800],["2023-05-08",9411.59,9919.08,9411.59,9919.08,1768100],["2023-05-09",10195.89,10195.89,9734.54,9919.08,734200],["2023-05-10",9872.95,10288.16,9872.95,10195.89,1039100],["2023-05-11",10380.43,10611.11,10380.43,10472.71,1864700],["2023-05-12",10472.71,10980.19,10426.57,10657.25,1487500],["2023-05-15",10657.25,10795.65,10149.76,10149.76,1421800],["2023-05-16",10149.76,10334.3,10149.76,10195.89,589400],["2023-05-17",10195.89,10887.92,10149.76,10841.79,2653000],["2023-05-18",10887.92,10887.92,10518.84,10518.84,815500],["2023-05-19",10472.71,10887.92,9965.22,10334.3,1515700],["2023-05-22",10334.3,11026.33,10242.03,10887.92,1423400],["2023-05-23",10980.19,10980.19,10611.11,10795.65,1079100],["2023-05-24",10887.92,11533.82,10841.79,11533.82,3900600],["2023-05-25",11902.9,11902.9,11487.68,11718.36,1422500],["2023-05-26",11949.03,11995.17,11579.95,11718.36,1349700],["2023-05-29",11949.03,12502.66,11764.49,12502.66,1570200],["2023-05-30",12825.6,12825.6,12179.71,12456.52,1253500],["2023-05-31",12548.79,13286.96,12456.52,12871.74,1541300],["2023-06-01",12917.87,12917.87,12364.25,12687.2,1472000],["2023-06-02",12871.74,12964.01,12364.25,12594.93,1206500],["2023-06-05",12548.79,13194.69,12410.39,12502.66,1243700],["2023-06-06",12364.25,13194.69,12271.98,13010.14,1985500],["2023-06-07",13194.69,13563.77,13010.14,13148.55,1164200],["2023-06-08",13240.82,13286.96,12456.52,12456.52,1855500],["2023-06-09",12456.52,12687.2,11902.9,12594.93,1405200],["2023-06-12",12594.93,12825.6,12087.44,12825.6,1092700],["2023-06-13",12825.6,12964.01,12456.52,12733.33,1079000],["2023-06-14",12641.06,12871.74,12179.71,12179.71,1527500],["2023-06-15",12179.71,12364.25,11995.17,12318.12,974500],["2023-06-16",12456.52,12594.93,11995.17,11995.17,2203900],["2023-06-19",12087.44,12179.71,11810.63,11810.63,724500],["2023-06-20",11902.9,12225.85,11810.63,12225.85,740500],["2023-06-21",12364.25,12917.87,12271.98,12917.87,1774900],["2023-06-22",13102.42,13194.69,12779.47,12917.87,1478600],["2023-06-23",13056.28,13794.44,12779.47,13379.23,2759800],["2023-06-26",13286.96,13286.96,12456.52,12825.6,1824300],["2023-06-27",13056.28,13056.28,12687.2,12779.47,795700],["2023-06-28",12825.6,13102.42,12641.06,12641.06,908100],["2023-06-29",12364.25,12548.79,11764.49,11764.49,1815900],["2023-06-30",11764.49,11810.63,11441.55,11764.49,1341400],["2023-07-03",11764.49,11995.17,11764.49,11949.03,453300],["2023-07-04",11995.17,12179.71,11810.63,12179.71,607400],["2023-07-05",12179.71,12271.98,11995.17,11995.17,680900],["2023-07-06",11995.17,12087.44,11810.63,11902.9,682200],["2023-07-07",11810.63,12271.98,11579.95,12179.71,790000],["2023-07-10",12179.71,12502.66,12179.71,12456.52,957600],["2023-07-11",12548.79,12548.79,11995.17,12271.98,853800],["2023-07-12",12133.57,12225.85,11902.9,11995.17,993300],["2023-07-13",12087.44,12548.79,12041.3,12410.39,1123700],["2023-07-14",12779.47,12779.47,12318.12,12594.93,1425600],["2023-07-17",12779.47,13102.42,12641.06,12825.6,1818700],["2023-07-18",12825.6,12917.87,12594.93,12825.6,893300],["2023-07-19",12779.47,13102.42,12364.25,12364.25,1275900],["2023-07-20",12364.25,12733.33,12364.25,12733.33,974600],["2023-07-21",12779.47,13148.55,12779.47,13102.42,2451900],["2023-07-24",13333.09,13425.36,13102.42,13194.69,1779600],["2023-07-25",13333.09,13840.58,13010.14,13563.77,1532100],["2023-07-26",13563.77,13563.77,13056.28,13148.55,1250400],["2023-07-27",13194.69,13656.04,13010.14,13517.63,2073500],["2023-07-28",13656.04,14440.34,13656.04,14440.34,2926600],["2023-07-31",14993.96,14993.96,14255.8,14301.93,1900900],["2023-08-01",14348.07,14394.2,13517.63,13517.63,2576800],["2023-08-02",13379.23,13886.71,13379.23,13886.71,1285400],["2023-08-03",13748.31,13978.99,13563.77,13748.31,2059200],["2023-08-04",14209.66,14394.2,13702.17,14163.53,2074700],["2023-08-07",13794.44,13840.58,13379.23,13471.5,3836800],["2023-08-08",13517.63,13563.77,13240.82,13333.09,1449000],["2023-08-09",13286.96,13333.09,13010.14,13056.28,1471800],["2023-08-10",13056.28,13286.96,12825.6,12825.6,1994900],["2023-08-11",12917.87,12964.01,12456.52,12825.6,1689100],["2023-08-14",13010.14,13240.82,13010.14,13056.28,1213600],["2023-08-15",13240.82,13240.82,13056.28,13056.28,895000],["2023-08-16",12964.01,13102.42,12825.6,13102.42,924000],["2023-08-17",13148.55,13240.82,12825.6,12825.6,1207800],["2023-08-18",12779.47,12779.47,11949.03,11949.03,2418300],["2023-08-21",11210.87,11764.49,11164.73,11441.55,1273600],["2023-08-22",11441.55,11487.68,10703.38,11257.0,850400],["2023-08-23",11349.28,11487.68,11072.46,11118.6,466900],["2023-08-24",11118.6,11487.68,10980.19,11487.68,753000],["2023-08-25",11487.68,11626.09,11257.0,11257.0,752700],["2023-08-28",11349.28,11533.82,11257.0,11533.82,518500],["2023-08-29",11672.22,12087.44,11626.09,11764.49,750700],["2023-08-30",11902.9,11902.9,11487.68,11626.09,696100],["2023-08-31",11764.49,11764.49,11303.14,11441.55,1299600],["2023-09-05",11810.63,11810.63,11533.82,11718.36,657200],["2023-09-06",11626.09,11902.9,11533.82,11718.36,825200],["2023-09-07",11856.76,12179.71,11810.63,11902.9,1083100],["2023-09-08",12179.71,12225.85,11902.9,12179.71,1180000],["2023-09-11",12364.25,12364.25,11487.68,12041.3,1299200],["2023-09-12",11995.17,12041.3,11810.63,11856.76,775200],["2023-09-13",11995.17,12041.3,11533.82,11626.09,1096100],["2023-09-14",11626.09,11626.09,11072.46,11072.46,1175800],["2023-09-15",11072.46,11349.28,11026.33,11210.87,445100],["2023-09-18",11210.87,11395.41,11072.46,11164.73,376700],["2023-09-19",11164.73,11349.28,10887.92,11026.33,372900],["2023-09-20",11210.87,11210.87,10934.06,11118.6,647300],["2023-09-21",11210.87,11441.55,11118.6,11257.0,518300],["2023-09-22",11118.6,11210.87,10472.71,10657.25,723100],["2023-09-25",10703.38,10703.38,9919.08,9919.08,687900],["2023-09-26",9503.86,9872.95,9457.73,9457.73,517600],["2023-09-27",9411.59,9688.41,9217.83,9688.41,489000],["2023-09-28",9734.54,9734.54,9365.46,9365.46,187800],["2023-09-29",9550.0,9596.14,9365.46,9411.59,220000],["2023-10-02",9411.59,9503.86,9273.19,9411.59,256500],["2023-10-03",9365.46,9365.46,8765.7,8765.7,559800],["2023-10-04",8212.08,8811.84,8212.08,8765.7,281100],["2023-10-05",8765.7,8830.29,8276.67,8350.48,303500],["2023-10-06",8350.48,8553.48,8350.48,8488.89,296000],["2023-10-09",8488.89,8553.48,8396.62,8544.25,182200],["2023-10-10",8673.43,8747.25,8581.16,8719.57,228500],["2023-10-11",9134.78,9134.78,8765.7,8904.11,223600],["2023-10-12",9042.51,9042.51,8839.52,8857.97,285500],["2023-10-13",8719.57,8885.65,8691.88,8876.43,119400],["2023-10-16",8885.65,8931.79,8719.57,8756.47,151600],["2023-10-17",8719.57,8848.74,8488.89,8488.89,181200],["2023-10-18",8544.25,8544.25,7898.36,8433.53,564600],["2023-10-19",8433.53,8433.53,8119.81,8285.89,182100],["2023-10-20",8304.35,8857.97,8119.81,8857.97,228500],["2023-10-23",8839.52,8857.97,8673.43,8719.57,237600],["2023-10-24",8719.57,8904.11,8682.66,8793.38,169800],["2023-10-25",8784.15,9365.46,8784.15,9365.46,848500],["2023-10-26",9365.46,9365.46,8710.34,8710.34,732300],["2023-10-27",8710.34,8931.79,8313.57,8904.11,539100],["2023-10-30",8904.11,9125.56,8285.89,8285.89,438600],["2023-10-31",8396.62,8821.06,7713.82,7713.82,603900],["2023-11-01",7750.72,7898.36,7510.82,7852.22,333000],["2023-11-02",7944.49,8396.62,7944.49,8396.62,473500],["2023-11-03",8581.16,8581.16,8313.57,8415.07,240400],["2023-11-06",8535.02,8535.02,8304.35,8341.26,215600],["2023-11-07",8341.26,8433.53,8304.35,8313.57,151000],["2023-11-08",8304.35,8894.88,8304.35,8894.88,497900],["2023-11-09",8987.15,9411.59,8857.97,9097.87,561500],["2023-11-10",9014.83,9319.32,8959.47,9097.87,469100],["2023-11-13",8959.47,9134.78,8894.88,8950.24,350200],["2023-11-14",9208.6,9208.6,8950.24,8959.47,211800],["2023-11-15",9134.78,9365.46,9042.51,9042.51,398600],["2023-11-16",9042.51,9217.83,9042.51,9217.83,214100],["2023-11-17",9319.32,9550.0,9088.65,9088.65,609300],["2023-11-20",8857.97,9134.78,8857.97,9079.42,284200],["2023-11-21",9134.78,9365.46,9107.1,9319.32,407600],["2023-11-22",9457.73,9550.0,9227.05,9457.73,452100],["2023-11-23",9596.14,9688.41,9227.05,9227.05,497500],["2023-11-24",9227.05,9227.05,8885.65,9217.83,449200],["2023-11-27",9273.19,9273.19,8950.24,9005.6,171500],["2023-11-28",8950.24,9042.51,8590.39,8839.52,298100],["2023-11-29",9042.51,9042.51,8830.29,8857.97,181100],["2023-11-30",8857.97,9014.83,8802.61,8830.29,142300],["2023-12-01",8802.61,8867.2,8673.43,8673.43,193300],["2023-12-04",8710.34,9042.51,8710.34,8950.24,288100],["2023-12-05",9060.97,9550.0,8922.56,9550.0,798300],["2023-12-06",9550.0,9780.68,9411.59,9596.14,551600],["2023-12-07",9642.27,9872.95,9227.05,9411.59,922200],["2023-12-08",9411.59,9688.41,9227.05,9365.46,506000],["2023-12-11",9365.46,9503.86,9227.05,9503.86,308000],["2023-12-12",9550.0,9642.27,9411.59,9411.59,287400],["2023-12-13",9411.59,9503.86,9208.6,9208.6,559460],["2023-12-14",9365.46,9365.46,9051.74,9088.65,269000],["2023-12-15",9088.65,9134.78,8950.24,8987.15,279800],["2023-12-18",8987.15,9079.42,8941.01,8941.01,129500],["2023-12-19",8950.24,9033.29,8765.7,8941.01,161400],["2023-12-20",9088.65,9088.65,8941.01,9005.6,212600],["2023-12-21",9005.6,9014.83,8857.97,9005.6,63700],["2023-12-22",9005.6,9079.42,8931.79,8950.24,321600],["2023-12-25",8950.24,9107.1,8950.24,9042.51,155300],["2023-12-26",9042.51,9134.78,9024.06,9051.74,69500],["2023-12-27",9070.19,9088.65,8996.38,9005.6,196400],["2023-12-28",9042.51,9107.1,8968.7,9070.19,140800],["2023-12-29",9088.65,9319.32,9042.51,9144.01,338100],["2024-01-02",9162.46,9208.6,8950.24,9051.74,119400],["2024-01-03",9042.51,9227.05,9042.51,9227.05,269900],["2024-01-04",9319.32,9319.32,9162.46,9180.92,315100],["2024-01-05",9227.05,9273.19,9116.33,9134.78,385000],["2024-01-08",9144.01,9227.05,9060.97,9134.78,381300],["2024-01-09",9088.65,9190.14,9088.65,9097.87,159900],["2024-01-10",9180.92,9180.92,9014.83,9042.51,282700],["2024-01-11",9088.65,9134.78,8996.38,9134.78,306600],["2024-01-12",9125.56,9125.56,8950.24,9005.6,357300],["2024-01-15",9005.6,9042.51,8950.24,8950.24,194500],["2024-01-16",8950.24,8950.24,8867.2,8894.88,180900],["2024-01-17",8885.65,9088.65,8488.89,8931.79,160100],["2024-01-18",9014.83,9033.29,8885.65,8968.7,110600],["2024-01-19",8968.7,9070.19,8931.79,8931.79,227900],["2024-01-22",8894.88,8931.79,8821.06,8876.43,173200],["2024-01-23",8876.43,9014.83,8784.15,8784.15,153200],["2024-01-24",8811.84,8904.11,8802.61,8821.06,101200],["2024-01-25",8821.06,8913.33,8802.61,8802.61,57000],["2024-01-26",8719.57,8876.43,8719.57,8765.7,100300],["2024-01-29",8765.7,8811.84,8627.29,8673.43,294400],["2024-01-30",8673.43,8765.7,8618.07,8738.02,208000],["2024-01-31",8765.7,8857.97,8673.43,8673.43,175700],["2024-02-01",8673.43,8719.57,8664.2,8673.43,80300],["2024-02-02",8756.47,8756.47,8516.57,8516.57,359100],["2024-02-05",8535.02,8562.71,8359.71,8359.71,244800],["2024-02-06",8350.48,8470.43,8332.03,8332.03,158800],["2024-02-07",8332.03,8341.26,8258.21,8258.21,286200],["2024-02-15",8304.35,8396.62,8285.89,8350.48,61500],["2024-02-16",8507.34,8516.57,8433.53,8479.66,118500],["2024-02-19",8488.89,8571.93,8396.62,8433.53,115700],["2024-02-20",8470.43,8488.89,8405.85,8479.66,161200],["2024-02-21",8479.66,8673.43,8442.75,8590.39,179300],["2024-02-22",8535.02,8645.75,8535.02,8599.61,154700],["2024-02-23",8664.2,8664.2,8378.16,8378.16,358400],["2024-02-26",8378.16,8553.48,8322.8,8387.39,123200],["2024-02-27",8396.62,8461.21,8378.16,8442.75,181700],["2024-02-28",8461.21,8488.89,8332.03,8415.07,206500],["2024-02-29",8488.89,8488.89,8332.03,8387.39,93900],["2024-03-01",8387.39,8396.62,8322.8,8368.94,114100],["2024-03-04",8396.62,8553.48,8396.62,8498.12,250200],["2024-03-05",8498.12,8581.16,8470.43,8562.71,229400],["2024-03-06",8599.61,8811.84,8581.16,8645.75,493500],["2024-03-07",8654.98,8673.43,8599.61,8636.52,202600],["2024-03-08",8673.43,8673.43,8470.43,8470.43,243500],["2024-03-11",8470.43,8498.12,8295.12,8304.35,315400],["2024-03-12",8313.57,8396.62,8258.21,8304.35,357100],["2024-03-13",8304.35,8405.85,8295.12,8405.85,184000],["2024-03-14",8415.07,8581.16,8396.62,8461.21,393500],["2024-03-15",8470.43,8608.84,8461.21,8525.8,329300],["2024-03-18",8535.02,8627.29,8304.35,8396.62,506400],["2024-03-19",8673.43,8673.43,8405.85,8488.89,322800],["2024-03-20",8498.12,8581.16,8396.62,8488.89,139200],["2024-03-21",8544.25,8544.25,8424.3,8507.34,307200],["2024-03-22",8553.48,8608.84,8488.89,8507.34,368500],["2024-03-25",8507.34,8581.16,8488.89,8498.12,244700],["2024-03-26",8498.12,8645.75,8461.21,8627.29,284100],["2024-03-27",8645.75,8664.2,8535.02,8553.48,373900],["2024-03-28",8535.02,8627.29,8516.57,8581.16,300000],["2024-03-29",8581.16,8581.16,8396.62,8488.89,228700],["2024-04-01",8488.89,8525.8,8433.53,8516.57,228800],["2024-04-02",8535.02,8535.02,8442.75,8461.21,211100],["2024-04-03",8461.21,8535.02,8415.07,8442.75,430100],["2024-04-04",8442.75,8461.21,8304.35,8396.62,451700],["2024-04-05",8350.48,8350.48,8276.67,8322.8,373900],["2024-04-08",8304.35,8322.8,7935.27,8193.62,666200],["2024-04-09",8193.62,8378.16,8036.76,8378.16,397200],["2024-04-10",8396.62,8396.62,8304.35,8378.16,235500],["2024-04-11",8332.03,8378.16,8212.08,8230.53,309400],["2024-04-12",8239.76,8285.89,8119.81,8119.81,505300],["2024-04-15",8119.81,8202.85,7658.45,7658.45,336500],["2024-04-16",7833.77,7833.77,7243.24,7381.64,384600],["2024-04-17",7427.78,7732.27,7409.32,7455.46,302500],["2024-04-19",7455.46,7520.05,7418.55,7464.69,211600],["2024-04-22",7427.78,7575.41,7427.78,7492.37,114900],["2024-04-23",7492.37,7935.27,7473.91,7566.18,239400],["2024-04-24",7750.72,7750.72,7566.18,7732.27,144000],["2024-04-25",7796.86,7796.86,7667.68,7695.36,46400],["2024-04-26",7695.36,7796.86,7686.14,7695.36,181500],["2024-05-02",7695.36,7723.04,7658.45,7658.45,64500],["2024-05-03",7658.45,7658.45,7529.28,7529.28,111600],["2024-05-06",7538.5,7658.45,7538.5,7612.32,131800],["2024-05-07",7612.32,7750.72,7575.41,7750.72,146600],["2024-05-08",7667.68,7815.31,7658.45,7796.86,330500],["2024-05-09",7796.86,7861.45,7750.72,7769.18,79100],["2024-05-10",7750.72,7769.18,7686.14,7750.72,100200],["2024-05-13",7750.72,7843.0,7741.5,7815.31,132400],["2024-05-14",7935.27,7935.27,7796.86,7843.0,161600],["2024-05-15",7843.0,7843.0,7759.95,7796.86,107400],["2024-05-16",7769.18,7843.0,7750.72,7750.72,253500],["2024-05-17",7750.72,7833.77,7584.64,7741.5,252700],["2024-05-20",7695.36,8129.03,7667.68,7935.27,645200],["2024-05-21",7935.27,7935.27,7843.0,7898.36,157300],["2024-05-22",7898.36,8027.54,7704.59,7824.54,248600],["2024-05-23",7824.54,7990.63,7824.54,7916.81,322300],["2024-05-24",7935.27,8064.44,7889.13,7926.04,416100],["2024-05-27",8009.08,8045.99,7852.22,7972.17,123700],["2024-05-28",8073.67,8350.48,8055.22,8304.35,615000],["2024-05-29",8387.39,8387.39,8221.3,8295.12,333700],["2024-05-30",8221.3,8433.53,8212.08,8258.21,382900],["2024-05-31",8332.03,8332.03,8230.53,8267.44,158700],["2024-06-03",8276.67,8562.71,8230.53,8470.43,568600],["2024-06-04",8442.75,8535.02,8442.75,8488.89,247400],["2024-06-05",8488.89,8544.25,8433.53,8433.53,208600],["2024-06-06",8488.89,8535.02,8295.12,8313.57,243800],["2024-06-07",8396.62,8396.62,8295.12,8350.48,134600],["2024-06-10",8258.21,8451.98,8258.21,8304.35,179800],["2024-06-11",8304.35,8350.48,8221.3,8350.48,309300],["2024-06-12",8359.71,8359.71,8258.21,8350.48,143400],["2024-06-13",8396.62,8396.62,8285.89,8285.89,151500],["2024-06-14",8350.48,8350.48,8064.44,8064.44,233500],["2024-06-17",8082.9,8304.35,8082.9,8138.26,122700],["2024-06-18",8212.08,8313.57,8138.26,8258.21,87600],["2024-06-19",8285.89,8285.89,8147.49,8221.3,130300],["2024-06-20",8221.3,8304.35,8193.62,8193.62,114800],["2024-06-21",8202.85,8258.21,8193.62,8258.21,101700],["2024-06-24",8285.89,8304.35,8138.26,8193.62,204100],["2024-06-25",8239.76,8258.21,8165.94,8212.08,85600],["2024-06-26",8202.85,8248.99,8175.17,8230.53,130100],["2024-06-27",8267.44,8802.61,8230.53,8802.61,1317200],["2024-06-28",8876.43,9033.29,8774.93,8793.38,857700],["2024-07-01",8765.7,8774.93,8535.02,8673.43,271700],["2024-07-02",8710.34,8710.34,8488.89,8673.43,235000],["2024-07-03",8719.57,8885.65,8599.61,8738.02,278700],["2024-07-04",8738.02,8765.7,8654.98,8664.2,198900],["2024-07-05",8664.2,8682.66,8599.61,8654.98,216600],["2024-07-08",8654.98,8738.02,8627.29,8691.88,235100],["2024-07-09",8701.11,8904.11,8691.88,8774.93,712900],["2024-07-10",8765.7,8977.92,8765.7,8894.88,310500],["2024-07-11",9005.6,9014.83,8857.97,8904.11,309900],["2024-07-12",8950.24,9503.86,8950.24,9503.86,1346400],["2024-07-15",9688.41,10149.76,9688.41,10103.62,1753200],["2024-07-16",10149.76,10426.57,10149.76,10334.3,1476700],["2024-07-17",10334.3,10841.79,9642.27,9826.81,2906300],["2024-07-18",9826.81,10426.57,9826.81,10426.57,1002400],["2024-07-19",10149.76,10749.52,10057.49,10334.3,839800],["2024-07-22",10334.3,10657.25,10057.49,10242.03,1552200],["2024-07-23",10472.71,10472.71,9734.54,9780.68,768400],["2024-07-24",9411.59,9688.41,9144.01,9688.41,1401400],["2024-07-25",9503.86,10334.3,9365.46,10334.3,948300],["2024-07-26",10518.84,10703.38,10195.89,10518.84,1711900],["2024-07-29",10749.52,10749.52,10380.43,10611.11,1616100],["2024-07-30",10564.98,10564.98,9919.08,10011.35,1714800],["2024-07-31",10149.76,10380.43,9919.08,10334.3,940800],["2024-08-01",10103.62,10334.3,9642.27,9688.41,1203500],["2024-08-02",9411.59,10242.03,9411.59,10149.76,918900],["2024-08-05",9780.68,9965.22,9457.73,9550.0,1748300],["2024-08-06",9872.95,10195.89,9319.32,9919.08,1260000],["2024-08-07",9919.08,10242.03,9780.68,10149.76,634300],["2024-08-08",10288.16,10288.16,9596.14,9780.68,735000],["2024-08-09",9965.22,10149.76,9734.54,10011.35,667200],["2024-08-12",10057.49,10103.62,9780.68,10011.35,605800],["2024-08-13",10011.35,10564.98,9919.08,10472.71,2694400],["2024-08-14",10703.38,11164.73,10518.84,11164.73,4593300],["2024-08-15",11349.28,11349.28,10472.71,10657.25,1969600],["2024-08-16",10703.38,11303.14,10657.25,11164.73,2577200],["2024-08-19",11441.55,11533.82,10934.06,10980.19,1990400],["2024-08-20",10980.19,11303.14,10841.79,10934.06,1808000],["2024-08-21",10980.19,11072.46,10749.52,10795.65,1251000],["2024-08-22",10841.79,11210.87,10703.38,10934.06,1252500],["2024-08-23",10841.79,11026.33,10749.52,10934.06,997700],["2024-08-26",11026.33,11026.33,10195.89,10195.89,3398900],["2024-08-27",9872.95,10334.3,9872.95,10242.03,1441300],["2024-08-28",10242.03,10242.03,9872.95,10103.62,801100],["2024-08-29",10103.62,10426.57,10011.35,10242.03,1692400],["2024-08-30",10334.3,10518.84,10149.76,10380.43,885900],["2024-09-04",10195.89,10242.03,9965.22,10242.03,356200],["2024-09-05",10242.03,10334.3,10057.49,10057.49,497800],["2024-09-06",10057.49,10426.57,9965.22,10380.43,621200],["2024-09-09",10334.3,10426.57,10242.03,10288.16,166500],["2024-09-10",10334.3,10380.43,10057.49,10195.89,432100],["2024-09-11",10011.35,10242.03,9872.95,10195.89,591400],["2024-09-12",10242.03,10334.3,10011.35,10149.76,168700],["2024-09-13",10149.76,10149.76,9872.95,9965.22,444100],["2024-09-16",9965.22,10103.62,9826.81,9826.81,302100],["2024-09-17",9780.68,10149.76,9734.54,10149.76,1546900],["2024-09-18",10149.76,10149.76,9919.08,10011.35,360800],["2024-09-19",10011.35,10288.16,9919.08,10242.03,984700],["2024-09-20",10242.03,10242.03,10011.35,10103.62,337700],["2024-09-23",10057.49,10149.76,9872.95,9919.08,1504400],["2024-09-24",10103.62,10103.62,9872.95,9965.22,287100],["2024-09-25",10057.49,10149.76,9872.95,10103.62,562500],["2024-09-26",10103.62,10334.3,9872.95,9919.08,711900],["2024-09-27",9919.08,10057.49,9457.73,9550.0,2210700],["2024-09-30",9550.0,9550.0,9144.01,9319.32,1110600],["2024-10-01",9227.05,9550.0,9227.05,9411.59,676300],["2024-10-02",9319.32,9365.46,9190.14,9227.05,834600],["2024-10-03",9227.05,9319.32,8876.43,8950.24,1496600],["2024-10-04",8950.24,9162.46,8913.33,9116.33,412900],["2024-10-07",9162.46,9319.32,8996.38,9319.32,311500],["2024-10-08",9273.19,9319.32,9051.74,9070.19,321900],["2024-10-09",9180.92,9208.6,8977.92,9134.78,709000],["2024-10-10",9199.37,9199.37,9042.51,9060.97,502100],["2024-10-11",9162.46,9162.46,8977.92,9116.33,182300],["2024-10-14",8977.92,9125.56,8830.29,8904.11,334200],["2024-10-15",9014.83,9014.83,8811.84,8821.06,313600],["2024-10-16",8821.06,8950.24,8765.7,8894.88,242300],["2024-10-17",8894.88,8968.7,8830.29,8968.7,123300],["2024-10-18",8968.7,8996.38,8857.97,8959.47,193000],["2024-10-21",8950.24,8987.15,8857.97,8950.24,156200],["2024-10-22",8950.24,9273.19,8913.33,9227.05,404700],["2024-10-23",9208.6,9208.6,9024.06,9171.69,133500],["2024-10-24",9180.92,9180.92,8968.7,9088.65,262600],["2024-10-25",9227.05,9319.32,9153.24,9153.24,596200],["2024-10-28",9153.24,9208.6,9134.78,9171.69,54000],["2024-10-29",9208.6,9319.32,9097.87,9319.32,269200],["2024-10-30",9319.32,9319.32,9125.56,9273.19,267100],["2024-10-31",9227.05,9273.19,9171.69,9273.19,125000],["2024-11-01",9227.05,9273.19,9125.56,9273.19,266800],["2024-11-04",9144.01,9227.05,9107.1,9199.37,419100],["2024-11-05",9199.37,9319.32,9134.78,9319.32,295800],["2024-11-06",9319.32,9319.32,9227.05,9319.32,189600],["2024-11-07",9319.32,9457.73,9227.05,9411.59,437100],["2024-11-08",9457.73,9457.73,9180.92,9319.32,235000],["2024-11-11",9365.46,9365.46,9097.87,9273.19,464100],["2024-11-12",9273.19,9273.19,9097.87,9199.37,216600],["2024-11-13",9180.92,9208.6,9014.83,9199.37,386600],["2024-11-14",9079.42,9190.14,9051.74,9180.92,296100],["2024-11-15",9180.92,9217.83,8996.38,9180.92,701900],["2024-11-18",9171.69,9199.37,9070.19,9180.92,498200],["2024-11-19",9180.92,9365.46,9134.78,9208.6,253000],["2024-11-20",9227.05,9596.14,9134.78,9503.86,1021800],["2024-11-21",9503.86,9550.0,9411.59,9550.0,213100],["2024-11-22",9550.0,9550.0,9365.46,9503.86,225700],["2024-11-25",9503.86,9596.14,9457.73,9503.86,153700],["2024-11-26",9550.0,9688.41,9503.86,9503.86,419900],["2024-11-27",9550.0,9550.0,9227.05,9457.73,659600],["2024-11-28",9457.73,9457.73,9208.6,9411.59,480500],["2024-11-29",9365.46,9411.59,9227.05,9411.59,351000],["2024-12-02",9411.59,9503.86,9319.32,9457.73,263800],["2024-12-03",9503.86,9503.86,9365.46,9457.73,235300],["2024-12-04",9503.86,9503.86,9319.32,9457.73,302300],["2024-12-05",9503.86,9503.86,9273.19,9457.73,485200],["2024-12-06",9503.86,9642.27,9457.73,9503.86,424000],["2024-12-09",9550.0,10149.76,9550.0,10149.76,1798100],["2024-12-10",10288.16,10426.57,10195.89,10288.16,939800],["2024-12-11",10288.16,10288.16,10057.49,10288.16,744400],["2024-12-12",10334.3,10518.84,10149.76,10288.16,1147300],["2024-12-13",10288.16,10334.3,10103.62,10334.3,569400],["2024-12-16",10380.43,10795.65,10288.16,10288.16,1251500],["2024-12-17",10334.3,10334.3,10195.89,10334.3,386400],["2024-12-18",10288.16,10380.43,10149.76,10288.16,380900],["2024-12-19",10149.76,10288.16,10057.49,10288.16,626500],["2024-12-20",10334.3,10703.38,10195.89,10426.57,1477700],["2024-12-23",10472.71,10611.11,10380.43,10426.57,695800],["2024-12-24",10426.57,10518.84,10334.3,10380.43,979000],["2024-12-25",10426.57,10703.38,10334.3,10380.43,1004600],["2024-12-26",10380.43,10472.71,10195.89,10472.71,298400],["2024-12-27",10518.84,10518.84,10334.3,10426.57,433200],["2024-12-30",10426.57,10934.06,10380.43,10611.11,1573800],["2024-12-31",10426.57,10703.38,10426.57,10611.11,488400],["2025-01-02",10611.11,10657.25,10380.43,10472.71,350400],["2025-01-03",10472.71,10564.98,10334.3,10518.84,336600],["2025-01-06",10611.11,10611.11,9965.22,10426.57,819700],["2025-01-07",10518.84,10518.84,10149.76,10472.71,475900],["2025-01-08",10472.71,10841.79,10334.3,10749.52,775100],["2025-01-09",10749.52,10934.06,10518.84,10611.11,1025400],["2025-01-10",10518.84,10611.11,10057.49,10103.62,913000],["2025-01-13",10011.35,10103.62,9596.14,10057.49,608700],["2025-01-14",10242.03,10242.03,10011.35,10103.62,327800],["2025-01-15",10149.76,10288.16,10057.49,10149.76,204400],["2025-01-16",10195.89,10242.03,10057.49,10149.76,352100],["2025-01-17",10149.76,10242.03,10057.49,10057.49,304700],["2025-01-20",10149.76,10149.76,9919.08,10057.49,369400],["2025-01-21",10103.62,10749.52,9965.22,10472.71,1125200],["2025-01-22",10472.71,10703.38,10334.3,10426.57,514500],["2025-01-23",10472.71,10657.25,10426.57,10611.11,311000],["2025-01-24",10657.25,11349.28,10564.98,11349.28,4504300],["2025-02-03",11672.22,11810.63,11118.6,11303.14,2173800],["2025-02-04",11349.28,11395.41,11026.33,11118.6,1496900],["2025-02-05",11164.73,11533.82,11072.46,11164.73,1240500],["2025-02-06",11395.41,11718.36,11210.87,11718.36,2625700],["2025-02-07",11764.49,11810.63,11441.55,11487.68,1483600],["2025-02-10",11441.55,11949.03,11303.14,11533.82,2163400],["2025-02-11",11533.82,11579.95,11349.28,11441.55,1031600],["2025-02-12",11441.55,12179.71,11441.55,11810.63,2439000],["2025-02-13",11856.76,11902.9,11533.82,11718.36,832100],["2025-02-14",11718.36,12087.44,11626.09,11672.22,1491500],["2025-02-17",11810.63,12041.3,11626.09,11626.09,1502600],["2025-02-18",11810.63,12410.39,11718.36,12410.39,2883400],["2025-02-19",12548.79,12733.33,12364.25,12502.66,1295600],["2025-02-20",12641.06,12641.06,12179.71,12271.98,1299300],["2025-02-21",12179.71,12410.39,12133.57,12225.85,1208200],["2025-02-24",12087.44,12364.25,11718.36,11856.76,1547900],["2025-02-25",11902.9,12133.57,11810.63,11856.76,1442700],["2025-02-26",11856.76,12087.44,11764.49,11810.63,991000],["2025-02-27",11764.49,12179.71,11764.49,11902.9,828400],["2025-02-28",11949.03,12133.57,11810.63,11810.63,811400],["2025-03-03",11949.03,11949.03,11533.82,11672.22,1368300],["2025-03-04",11902.9,11902.9,11626.09,11626.09,1099400],["2025-03-05",11672.22,11672.22,11072.46,11072.46,1676000],["2025-03-06",11349.28,11441.55,11118.6,11395.41,967200],["2025-03-07",11395.41,11626.09,11303.14,11303.14,696800],["2025-03-10",11349.28,12087.44,11257.0,12087.44,3647600],["2025-03-11",12179.71,12364.25,12041.3,12271.98,1868900],["2025-03-12",12318.12,12318.12,11949.03,12041.3,1666000],["2025-03-13",12133.57,12133.57,11533.82,11533.82,1544500],["2025-03-14",11487.68,11764.49,11349.28,11349.28,1334000],["2025-03-17",11533.82,11856.76,11533.82,11764.49,1002500],["2025-03-18",11995.17,11995.17,11672.22,11672.22,671300],["2025-03-19",11626.09,11626.09,11303.14,11579.95,943900],["2025-03-20",11626.09,11626.09,11164.73,11257.0,2141200],["2025-03-21",11257.0,11487.68,11210.87,11303.14,387800],["2025-03-24",11303.14,11395.41,11118.6,11395.41,466700],["2025-03-25",11395.41,11395.41,11257.0,11257.0,599500],["2025-03-26",11303.14,11303.14,11072.46,11118.6,771500],["2025-03-27",11118.6,11118.6,10841.79,10887.92,1082400],["2025-03-28",10887.92,10980.19,10795.65,10841.79,632200],["2025-03-31",10795.65,11303.14,10795.65,11026.33,833500],["2025-04-01",11257.0,11487.68,11210.87,11210.87,1129700],["2025-04-02",11441.55,11441.55,11072.46,11072.46,478700],["2025-04-03",10334.3,10887.92,10334.3,10334.3,2540800],["2025-04-04",9642.27,10149.76,9642.27,10149.76,2595400],["2025-04-08",9596.14,9596.14,9457.73,9457.73,1333800],["2025-04-09",8802.61,8802.61,8802.61,8802.61,750200],["2025-04-10",9411.59,9411.59,9411.59,9411.59,74800],["2025-04-11",9550.0,9550.0,8756.47,9411.59,1154200],["2025-04-14",9688.41,9734.54,9319.32,9457.73,553800],["2025-04-15",9411.59,9780.68,9217.83,9319.32,742800],["2025-04-16",9319.32,9550.0,9217.83,9273.19,919700],["2025-04-17",9273.19,9411.59,9180.92,9365.46,218000],["2025-04-18",9457.73,9550.0,9319.32,9319.32,706600],["2025-04-21",9457.73,9503.86,9319.32,9411.59,283000],["2025-04-22",9411.59,9411.59,8756.47,9180.92,1105800],["2025-04-23",9227.05,9596.14,9134.78,9411.59,436400],["2025-04-24",9503.86,9642.27,9319.32,9457.73,448600],["2025-04-25",9457.73,9503.86,9365.46,9411.59,272500],["2025-04-28",9411.59,9550.0,9365.46,9503.86,551200],["2025-04-29",9642.27,10149.76,9596.14,10103.62,1350100],["2025-05-05",10149.76,10242.03,9919.08,10103.62,381400],["2025-05-06",10103.62,10195.89,9919.08,10103.62,539300],["2025-05-07",10103.62,10103.62,9965.22,10103.62,343100],["2025-05-08",10149.76,10288.16,9965.22,10057.49,748600],["2025-05-09",10103.62,10380.43,10011.35,10149.76,569400],["2025-05-12",10426.57,10426.57,10149.76,10195.89,477700],["2025-05-13",10380.43,10426.57,10195.89,10288.16,719600],["2025-05-14",10380.43,10380.43,10149.76,10195.89,637400],["2025-05-15",10242.03,10288.16,10011.35,10195.89,727400],["2025-05-16",10195.89,10334.3,10149.76,10195.89,415500],["2025-05-19",10149.76,10195.89,9919.08,10057.49,544500],["2025-05-20",10103.62,10103.62,9919.08,10057.49,234400],["2025-05-21",10011.35,10103.62,9872.95,10011.35,395800],["2025-05-22",10011.35,10149.76,9872.95,10011.35,477800],["2025-05-23",10011.35,10103.62,9826.81,9872.95,375000],["2025-05-26",9872.95,10103.62,9642.27,10011.35,672900],["2025-05-27",10057.49,10472.71,10057.49,10380.43,1250500],["2025-05-28",10426.57,10426.57,10195.89,10242.03,461700],["2025-05-29",10334.3,10426.57,10242.03,10334.3,876700],["2025-05-30",10426.57,10703.38,10288.16,10518.84,1690800],["2025-06-02",10611.11,10980.19,10564.98,10795.65,1639100],["2025-06-03",10841.79,10980.19,10703.38,10749.52,1330400],["2025-06-04",10703.38,10980.19,10564.98,10749.52,1129300],["2025-06-05",10795.65,10980.19,10703.38,10703.38,1008400],["2025-06-06",10703.38,10795.65,10518.84,10703.38,660100],["2025-06-09",10749.52,10749.52,10334.3,10611.11,781700],["2025-06-10",10518.84,10611.11,10380.43,10518.84,494100],["2025-06-11",10518.84,10518.84,10288.16,10426.57,393800],["2025-06-12",10426.57,10518.84,10380.43,10472.71,428300],["2025-06-13",10380.43,10380.43,9965.22,10334.3,1069400],["2025-06-16",10288.16,10380.43,10195.89,10334.3,504000],["2025-06-17",10334.3,10518.84,10149.76,10334.3,588700],["2025-06-18",10242.03,10472.71,10149.76,10334.3,795600],["2025-06-19",10242.03,10380.43,10149.76,10288.16,275700],["2025-06-20",10288.16,10334.3,10103.62,10242.03,504600],["2025-06-23",10057.49,10149.76,9734.54,10149.76,541300],["2025-06-24",10195.89,10242.03,10057.49,10149.76,310400],["2025-06-25",10057.49,10195.89,10057.49,10103.62,353600],["2025-06-26",10103.62,10242.03,10011.35,10195.89,420200],["2025-06-27",10242.03,10242.03,10149.76,10149.76,540100],["2025-06-30",10149.76,10195.89,10103.62,10149.76,467900],["2025-07-01",10149.76,10242.03,10011.35,10103.62,357800],["2025-07-02",10103.62,10242.03,10011.35,10149.76,565600],["2025-07-03",10149.76,10242.03,10011.35,10103.62,414600],["2025-07-04",10103.62,10334.3,10103.62,10288.16,919900],["2025-07-07",10288.16,10380.43,10149.76,10334.3,682700],["2025-07-08",10426.57,10426.57,10242.03,10380.43,777400],["2025-07-09",10380.43,10703.38,10334.3,10564.98,1806900],["2025-07-10",10703.38,10703.38,10472.71,10472.71,920900],["2025-07-11",10472.71,10518.84,10288.16,10472.71,994200],["2025-07-14",10472.71,10611.11,10288.16,10611.11,1414000],["2025-07-15",10749.52,11072.46,10749.52,10795.65,2412600],["2025-07-16",10841.79,10934.06,10749.52,10749.52,833400],["2025-07-17",10841.79,11164.73,10749.52,10980.19,1976200],["2025-07-18",11026.33,11257.0,10841.79,10934.06,1514600],["2025-07-21",10887.92,11257.0,10703.38,10703.38,1523500],["2025-07-22",10611.11,10749.52,10564.98,10749.52,1327400],["2025-07-23",10841.79,10980.19,10795.65,10841.79,1051900],["2025-07-24",10887.92,11072.46,10749.52,10887.92,993900],["2025-07-25",10887.92,11118.6,10841.79,11026.33,1112600],["2025-07-28",11164.73,11764.49,11072.46,11764.49,3484800],["2025-07-29",11949.03,11995.17,11257.0,11257.0,3365500],["2025-07-30",11257.0,11764.49,11164.73,11533.82,1427700],["2025-07-31",11626.09,11902.9,11118.6,11764.49,2874100],["2025-08-01",11949.03,12179.71,11533.82,11533.82,2160300],["2025-08-04",11533.82,11810.63,11257.0,11672.22,769400],["2025-08-05",11764.49,11949.03,11210.87,11487.68,2603400],["2025-08-06",11487.68,11626.09,11395.41,11626.09,1004500],["2025-08-07",11764.49,12087.44,11672.22,11995.17,1907700],["2025-08-08",12041.3,12825.6,11810.63,12825.6,3237000],["2025-08-11",12964.01,13425.36,12964.01,13102.42,3252900],["2025-08-12",13148.55,13379.23,12733.33,13286.96,2407300],["2025-08-13",13333.09,13471.5,12871.74,13148.55,2088200],["2025-08-14",13102.42,13240.82,12825.6,13010.14,1971300],["2025-08-15",12825.6,13010.14,12410.39,12502.66,1831500],["2025-08-18",12917.87,13102.42,12687.2,13102.42,2195000],["2025-08-19",13240.82,13656.04,13194.69,13379.23,3794700],["2025-08-20",13517.63,13517.63,12502.66,12825.6,2059300],["2025-08-21",12825.6,12964.01,12087.44,12087.44,3461200],["2025-08-22",11902.9,11949.03,11303.14,11395.41,3279600],["2025-08-25",11441.55,11810.63,11303.14,11349.28,984400],["2025-08-26",11395.41,11902.9,11395.41,11902.9,1077300],["2025-08-27",12087.44,12087.44,11626.09,11672.22,1037500],["2025-08-28",11810.63,11810.63,11579.95,11810.63,522700],["2025-08-29",11949.03,11995.17,11672.22,11672.22,898300],["2025-09-03",11810.63,12225.85,11764.49,12225.85,1259500],["2025-09-04",12271.98,12548.79,12087.44,12179.71,896600],["2025-09-05",12179.71,12410.39,11995.17,12041.3,944100],["2025-09-08",11995.17,11995.17,11303.14,11303.14,1380300],["2025-09-09",11533.82,11533.82,11257.0,11349.28,731100],["2025-09-10",11303.14,11441.55,11164.73,11210.87,644300],["2025-09-11",11210.87,11349.28,10980.19,11349.28,547400],["2025-09-12",11533.82,12133.57,11395.41,12133.57,1038200],["2025-09-15",12271.98,12456.52,12133.57,12179.71,650100],["2025-09-16",12318.12,12594.93,12087.44,12087.44,2594600],["2025-09-17",12087.44,12133.57,11810.63,11902.9,824500],["2025-09-18",11902.9,11995.17,11764.49,11810.63,446700],["2025-09-19",11810.63,12087.44,11764.49,11810.63,663900],["2025-09-22",11856.76,11902.9,11579.95,11718.36,714500],["2025-09-23",11949.03,11949.03,11626.09,11626.09,183500],["2025-09-24",11626.09,11949.03,11533.82,11949.03,408200],["2025-09-25",11949.03,12318.12,11949.03,12179.71,895500],["2025-09-26",12179.71,12364.25,12133.57,12225.85,746400],["2025-09-29",12133.57,12364.25,11810.63,11856.76,498900],["2025-09-30",11995.17,11995.17,11533.82,11764.49,709000],["2025-10-01",11764.49,11764.49,11626.09,11672.22,375200],["2025-10-02",11718.36,11856.76,11579.95,11579.95,290300],["2025-10-03",11579.95,11579.95,11395.41,11441.55,556700],["2025-10-06",11395.41,11764.49,11395.41,11718.36,251800],["2025-10-07",11626.09,11764.49,11441.55,11487.68,485700],["2025-10-08",11672.22,11718.36,11303.14,11487.68,417000],["2025-10-09",11441.55,11533.82,11395.41,11487.68,406500],["2025-10-10",11487.68,11672.22,11441.55,11533.82,457900],["2025-10-13",11395.41,11902.9,11349.28,11718.36,558000],["2025-10-14",11764.49,11764.49,11395.41,11441.55,747900],["2025-10-15",11441.55,11579.95,11303.14,11349.28,517800],["2025-10-16",11626.09,11626.09,11349.28,11533.82,332200],["2025-10-17",11626.09,11672.22,11441.55,11441.55,496000],["2025-10-20",11441.55,11487.68,10980.19,10980.19,1081500],["2025-10-21",11026.33,11072.46,10657.25,10887.92,704800],["2025-10-22",10934.06,10934.06,10749.52,10934.06,280300],["2025-10-23",10934.06,11026.33,10887.92,10934.06,91900],["2025-10-24",10934.06,10934.06,10703.38,10934.06,272500],["2025-10-27",10980.19,11026.33,10795.65,10934.06,263500],["2025-10-28",10887.92,10980.19,10703.38,10934.06,185900],["2025-10-29",10934.06,11164.73,10934.06,11164.73,255400],["2025-10-30",11210.87,11210.87,11026.33,11026.33,124600],["2025-10-31",11072.46,11164.73,10934.06,11026.33,219600],["2025-11-03",11072.46,11072.46,10841.79,10980.19,163500],["2025-11-04",10934.06,11026.33,10703.38,11026.33,355100],["2025-11-05",10980.19,11026.33,10887.92,11026.33,133700],["2025-11-06",11072.46,11072.46,10841.79,10980.19,82200],["2025-11-07",10934.06,10980.19,10564.98,10934.06,157000],["2025-11-10",10887.92,10934.06,10703.38,10795.65,184100],["2025-11-11",10795.65,10887.92,10703.38,10841.79,125900],["2025-11-12",10934.06,10980.19,10795.65,10934.06,172800],["2025-11-13",11026.33,11026.33,10841.79,10934.06,109300],["2025-11-14",10934.06,11026.33,10934.06,10934.06,321600],["2025-11-17",11072.46,11164.73,10934.06,11164.73,182400],["2025-11-18",11303.14,11303.14,11072.46,11118.6,278500],["2025-11-19",11072.46,11257.0,11026.33,11072.46,162800],["2025-11-20",11072.46,11210.87,10980.19,11118.6,233200],["2025-11-21",11118.6,11118.6,10934.06,10980.19,132500],["2025-11-24",10887.92,11210.87,10887.92,10980.19,117300],["2025-11-25",10887.92,10980.19,10841.79,10980.19,151100],["2025-11-26",10980.19,10980.19,10795.65,10980.19,131200],["2025-11-27",10980.19,11026.33,10887.92,10980.19,58100],["2025-11-28",10934.06,10980.19,10749.52,10980.19,150900],["2025-12-01",10980.19,10980.19,10703.38,10887.92,170100],["2025-12-02",10887.92,10887.92,10611.11,10841.79,122700],["2025-12-03",10795.65,10841.79,10611.11,10841.79,306200],["2025-12-04",10841.79,10934.06,10795.65,10841.79,152400],["2025-12-05",10841.79,10887.92,10703.38,10841.79,67000],["2025-12-08",10795.65,10841.79,10703.38,10795.65,111900],["2025-12-09",10795.65,10795.65,10611.11,10749.52,167800],["2025-12-10",10795.65,10795.65,10611.11,10749.52,72400],["2025-12-11",10749.52,10749.52,10564.98,10749.52,164300],["2025-12-12",10657.25,10749.52,10426.57,10749.52,555800],["2025-12-15",10703.38,10703.38,10518.84,10703.38,135600],["2025-12-16",10611.11,10795.65,10472.71,10703.38,172900],["2025-12-17",10703.38,10841.79,10564.98,10749.52,41500],["2025-12-18",10749.52,10841.79,10611.11,10841.79,37800],["2025-12-19",10841.79,10887.92,10657.25,10887.92,175700],["2025-12-22",10795.65,10887.92,10749.52,10841.79,44400],["2025-12-23",10934.06,10934.06,10749.52,10887.92,82500],["2025-12-24",10934.06,10934.06,10749.52,10795.65,103400],["2025-12-25",10841.79,10887.92,10703.38,10841.79,151500],["2025-12-26",10380.43,10841.79,10380.43,10795.65,108400],["2025-12-29",10518.84,10795.65,10518.84,10749.52,150600],["2025-12-30",10795.65,10795.65,10564.98,10749.52,91600],["2025-12-31",10841.79,10887.92,10703.38,10887.92,173500],["2026-01-05",10841.79,10841.79,10657.25,10841.79,142100],["2026-01-06",10795.65,10841.79,10657.25,10841.79,109300],["2026-01-07",10841.79,10841.79,10611.11,10841.79,166200],["2026-01-08",10841.79,10841.79,10703.38,10749.52,195600],["2026-01-09",10749.52,10749.52,10518.84,10564.98,422900],["2026-01-12",10564.98,10795.65,10426.57,10749.52,273100],["2026-01-13",10749.52,10795.65,10657.25,10703.38,92300],["2026-01-14",10611.11,10749.52,10518.84,10703.38,214900],["2026-01-15",10703.38,10749.52,10611.11,10657.25,150700],["2026-01-16",10657.25,10703.38,10611.11,10611.11,179200],["2026-01-19",10611.11,10841.79,10611.11,10841.79,209300],["2026-01-20",10887.92,10980.19,10426.57,10841.79,303800],["2026-01-21",10795.65,10795.65,10564.98,10657.25,103700],["2026-01-22",10611.11,10841.79,10611.11,10703.38,169000],["2026-01-23",10795.65,10795.65,10657.25,10657.25,77500],["2026-01-26",10657.25,10657.25,10426.57,10657.25,325200],["2026-01-27",10564.98,10657.25,10380.43,10657.25,235700],["2026-01-28",10564.98,10749.52,10518.84,10611.11,116000],["2026-01-29",10611.11,10703.38,10518.84,10703.38,75000],["2026-01-30",10703.38,10749.52,10518.84,10749.52,182800],["2026-02-02",10703.38,10795.65,10564.98,10795.65,357700],["2026-02-03",10795.65,10795.65,10657.25,10795.65,57400],["2026-02-04",10795.65,10795.65,10611.11,10749.52,236700],["2026-02-05",10749.52,10749.52,10611.11,10703.38,125000],["2026-02-06",10611.11,10611.11,10426.57,10611.11,553200],["2026-02-09",10611.11,10611.11,10472.71,10564.98,86400],["2026-02-10",10518.84,10564.98,10426.57,10564.98,236400],["2026-02-11",10564.98,10611.11,10472.71,10564.98,238500],["2026-02-12",10611.11,10611.11,10518.84,10564.98,28800],["2026-02-13",10564.98,10703.38,10518.84,10657.25,125500],["2026-02-23",10657.25,10749.52,10564.98,10749.52,56500],["2026-02-24",10564.98,10795.65,10057.49,10703.38,338300],["2026-02-25",10703.38,10703.38,10426.57,10657.25,159400],["2026-02-26",10703.38,10703.38,10518.84,10657.25,84900],["2026-02-27",10564.98,10657.25,10426.57,10611.11,135700],["2026-03-02",10195.89,10518.84,10195.89,10518.84,347700],["2026-03-03",10426.57,10518.84,10334.3,10518.84,310800],["2026-03-04",10380.43,10472.71,9826.81,10472.71,1297200],["2026-03-05",10195.89,10472.71,9826.81,10426.57,262400],["2026-03-06",10380.43,10472.71,9872.95,10426.57,242600],["2026-03-09",10057.49,10334.3,9734.54,10103.62,1062400],["2026-03-10",9596.14,10103.62,9596.14,10011.35,489100],["2026-03-11",9965.22,10195.89,9919.08,10149.76,129500],["2026-03-12",10149.76,10195.89,10103.62,10195.89,50600],["2026-03-13",10057.49,10242.03,10057.49,10195.89,96400],["2026-03-16",10057.49,10195.89,10057.49,10195.89,40900],["2026-03-17",10011.35,10195.89,10011.35,10195.89,132000],["2026-03-18",10149.76,10195.89,10011.35,10195.89,113400],["2026-03-19",10057.49,10242.03,9872.95,10195.89,117500],["2026-03-20",10149.76,10242.03,9965.22,10195.89,103900],["2026-03-23",9919.08,10195.89,9734.54,10149.76,245200],["2026-03-24",10149.76,10149.76,9919.08,10103.62,67700],["2026-03-25",10149.76,10149.76,9965.22,10057.49,97900],["2026-03-26",10103.62,10103.62,9919.08,10103.62,65300],["2026-03-27",10149.76,10149.76,9965.22,10103.62,170000],["2026-03-30",10057.49,10103.62,9965.22,10103.62,186800],["2026-03-31",10057.49,10103.62,9965.22,10103.62,168300],["2026-04-01",10103.62,10149.76,9919.08,10103.62,142000],["2026-04-02",10057.49,10103.62,9965.22,10103.62,51600],["2026-04-03",10057.49,10103.62,9965.22,10103.62,186000],["2026-04-06",10103.62,10103.62,9919.08,10057.49,84500],["2026-04-07",9965.22,10103.62,9919.08,10103.62,71200],["2026-04-08",10149.76,10149.76,10011.35,10103.62,191600],["2026-04-09",10149.76,10518.84,10011.35,10242.03,227200],["2026-04-10",10242.03,10380.43,10149.76,10195.89,64700],["2026-04-13",10195.89,10288.16,10149.76,10195.89,169300],["2026-04-14",10242.03,10242.03,10103.62,10195.89,424200],["2026-04-15",10149.76,10195.89,10149.76,10195.89,41000],["2026-04-16",10195.89,10195.89,10057.49,10149.76,58500],["2026-04-17",10149.76,10149.76,10057.49,10149.76,29400],["2026-04-20",10103.62,10149.76,10103.62,10149.76,290800],["2026-04-21",10242.03,10242.03,10011.35,10149.76,121500],["2026-04-22",10057.49,10149.76,10011.35,10149.76,270900],["2026-04-23",10149.76,10149.76,9965.22,10011.35,231100],["2026-04-24",9965.22,10103.62,9965.22,10103.62,140000],["2026-04-28",10103.62,10242.03,10103.62,10149.76,153100],["2026-04-29",10149.76,10195.89,10057.49,10149.76,105900],["2026-05-04",10103.62,10149.76,10057.49,10149.76,19900],["2026-05-05",10103.62,10195.89,10011.35,10149.76,91100],["2026-05-06",10149.76,10195.89,10057.49,10195.89,117900],["2026-05-07",10195.89,10195.89,10057.49,10057.49,481300],["2026-05-08",10149.76,10149.76,9965.22,10149.76,64000],["2026-05-11",10149.76,10149.76,10057.49,10149.76,82900],["2026-05-12",10057.49,10149.76,9965.22,10149.76,36600],["2026-05-13",10011.35,10149.76,10011.35,10103.62,50500],["2026-05-14",10057.49,10103.62,10011.35,10103.62,67900],["2026-05-15",10103.62,10103.62,9965.22,10103.62,153100],["2026-05-18",10011.35,10103.62,10011.35,10103.62,34100],["2026-05-19",10103.62,10103.62,9965.22,10057.49,27200],["2026-05-20",10057.49,10057.49,9688.41,9919.08,75900],["2026-05-21",9872.95,9965.22,9826.81,9965.22,16100],["2026-05-22",9965.22,10057.49,9780.68,10011.35,670200],["2026-05-25",9826.81,10011.35,9826.81,10011.35,79000],["2026-05-26",9919.08,9965.22,9872.95,9965.22,69800],["2026-05-27",9826.81,9965.22,9688.41,9734.54,179600],["2026-05-28",9734.54,10011.35,9734.54,9872.95,104900],["2026-05-29",9826.81,9872.95,9688.41,9872.95,34300],["2026-06-01",9872.95,9872.95,9734.54,9734.54,13300],["2026-06-02",9734.54,9780.68,9642.27,9734.54,20800],["2026-06-03",9596.14,9688.41,9550.0,9688.41,15600],["2026-06-04",9596.14,9734.54,9550.0,9550.0,26200],["2026-06-05",9550.0,9596.14,9457.73,9550.0,170400],["2026-06-08",9503.86,9550.0,9365.46,9550.0,39000],["2026-06-09",9734.54,9734.54,9365.46,9503.86,31700],["2026-06-10",9550.0,9596.14,9411.59,9503.86,88800],["2026-06-11",9503.86,9550.0,9411.59,9457.73,53800],["2026-06-12",9872.95,9872.95,9642.27,9642.27,259600],["2026-06-15",9642.27,9688.41,9596.14,9642.27,78100],["2026-06-16",9688.41,9688.41,9227.05,9596.14,192300],["2026-06-17",9642.27,9734.54,9596.14,9688.41,33500],["2026-06-18",9688.41,9688.41,9596.14,9642.27,37500],["2026-06-19",9688.41,9688.41,9596.14,9642.27,22300],["2026-06-22",9642.27,9688.41,9550.0,9550.0,87600],["2026-06-23",9596.14,9596.14,9503.86,9550.0,39800],["2026-06-24",9550.0,9688.41,9365.46,9688.41,133600],["2026-06-25",9550.0,9688.41,9550.0,9642.27,40500],["2026-06-26",9642.27,9688.41,9550.0,9550.0,66700],["2026-06-29",9250.0,9530.0,9250.0,9310.0,92800],["2026-06-30",9310.0,9460.0,9310.0,9460.0,23300],["2026-07-01",9460.0,9460.0,8800.0,9150.0,114500],["2026-07-02",9300.0,9300.0,9150.0,9280.0,18600],["2026-07-03",9350.0,9350.0,9110.0,9200.0,70200],["2026-07-06",9130.0,9200.0,9100.0,9200.0,14400],["2026-07-07",9190.0,9200.0,8990.0,9170.0,106300],["2026-07-08",9190.0,9190.0,9050.0,9120.0,31600],["2026-07-09",9120.0,9120.0,8980.0,9090.0,58400],["2026-07-10",9000.0,9080.0,8930.0,9000.0,24800],["2026-07-13",9100.0,9100.0,8370.0,8370.0,3204700],["2026-07-14",7790.0,7790.0,7790.0,7790.0,402400],["2026-07-15",7280.0,8000.0,7280.0,7550.0,1212700],["2026-07-16",7530.0,7590.0,7100.0,7590.0,309900],["2026-07-17",7600.0,7900.0,7060.0,7300.0,990600],["2026-07-20",7500.0,7500.0,7000.0,7080.0,518700],["2026-07-21",7090.0,7190.0,7080.0,7100.0,952400],["2026-07-22",7100.0,7180.0,6690.0,7110.0,537500],["2026-07-23",7110.0,7250.0,6950.0,7170.0,235400],["2026-07-24",7190.0,7190.0,7000.0,7130.0,138500],["2026-07-27",7130.0,7130.0,6860.0,6870.0,200100],["2026-07-28",6850.0,7000.0,6700.0,7000.0,285200],["2026-07-29",7000.0,7120.0,6900.0,6930.0,191000],["2026-07-30",7100.0,7100.0,6900.0,7010.0,140400],["2026-07-31",7040.0,7100.0,6900.0,7070.0,523000],["2026-08-03",7070.0,7200.0,7020.0,7180.0,145900],["2026-08-04",7180.0,7250.0,7150.0,7220.0,283100],["2026-08-05",7220.0,7220.0,7000.0,7120.0,500400],["2026-08-06",7120.0,7170.0,7070.0,7130.0,506000],["2026-08-07",7140.0,7550.0,7140.0,7250.0,342400],["2026-08-10",7360.0,7740.0,7300.0,7740.0,259500],["2026-08-11",7740.0,7740.0,7520.0,7600.0,119000],["2026-08-12",7640.0,7650.0,7570.0,7600.0,302200],["2026-08-13",7610.0,7800.0,7520.0,7590.0,195200],["2026-08-14",7590.0,7600.0,7450.0,7480.0,60300],["2026-08-17",7250.0,7900.0,7250.0,7480.0,52700],["2026-08-18",7490.0,7560.0,7370.0,7490.0,45000],["2026-08-19",7580.0,7580.0,7250.0,7350.0,50200],["2026-08-20",7300.0,7370.0,7250.0,7280.0,1049600],["2026-08-21",7280.0,7320.0,7040.0,7300.0,167700],["2026-08-24",7300.0,7310.0,7220.0,7250.0,93900],["2026-08-25",7250.0,7360.0,7220.0,7270.0,51500],["2026-08-26",7270.0,7390.0,7250.0,7300.0,81300],["2026-08-27",7300.0,7300.0,6850.0,7270.0,48600],["2026-08-28",7280.0,7280.0,7150.0,7200.0,31800],["2026-09-03",7240.0,7240.0,7160.0,7200.0,38000],["2026-09-04",7150.0,7220.0,7140.0,7170.0,11000],["2026-09-07",7170.0,7200.0,7110.0,7110.0,21400],["2026-09-08",7110.0,7210.0,7100.0,7100.0,25900],["2026-09-09",7100.0,7140.0,6960.0,7140.0,63400],["2026-09-10",7000.0,7180.0,7000.0,7180.0,21900],["2026-09-11",7010.0,7020.0,6930.0,6930.0,62900],["2026-09-14",6930.0,7060.0,6850.0,6880.0,1558000],["2026-09-15",6890.0,6900.0,6400.0,6800.0,60500],["2026-09-16",6870.0,6870.0,6800.0,6800.0,9600],["2026-09-17",6860.0,6950.0,6810.0,6810.0,36100],["2026-09-18",6760.0,6950.0,6730.0,6820.0,12000],["2026-09-21",6890.0,6890.0,6710.0,6840.0,22400],["2026-09-22",6850.0,6890.0,6830.0,6840.0,27100],["2026-09-23",6880.0,6880.0,6770.0,6800.0,33100],["2026-09-24",6780.0,6790.0,6330.0,6380.0,198400],["2026-09-25",6380.0,6450.0,6270.0,6450.0,168200],["2026-09-28",6440.0,6450.0,6110.0,6440.0,123600],["2026-09-29",6380.0,6450.0,6210.0,6450.0,151700],["2026-09-30",6480.0,6480.0,6200.0,6370.0,29100],["2026-10-01",6360.0,6370.0,6210.0,6370.0,44600],["2026-10-02",6360.0,6500.0,6200.0,6500.0,76900],["2026-10-05",6500.0,6600.0,6350.0,6500.0,19300],["2026-10-06",6350.0,6500.0,6220.0,6500.0,21100],["2026-10-07",6450.0,6450.0,6200.0,6400.0,28900],["2026-10-08",6400.0,6400.0,6270.0,6400.0,938800],["2026-10-09",6220.0,6450.0,6200.0,6410.0,34800],["2026-10-12",6400.0,6490.0,6350.0,6400.0,18500]]}