{"sym":"VHC","index":false,"bars":[["2007-12-24",6089.34,6089.34,5145.92,5317.45,143660],["2007-12-25",5317.45,5403.22,5317.45,5317.45,75990],["2007-12-26",5231.69,5317.45,5145.92,5317.45,18760],["2007-12-27",5317.45,5317.45,5274.57,5317.45,14660],["2007-12-28",5317.45,5446.1,5274.57,5446.1,64510],["2008-01-02",5403.22,5403.22,5317.45,5317.45,21700],["2008-01-03",5317.45,5317.45,5145.92,5145.92,16300],["2008-01-04",5060.16,5060.16,5060.16,5060.16,5800],["2008-01-07",4888.63,4888.63,4845.74,4845.74,14350],["2008-01-08",4759.98,4802.86,4631.33,4631.33,29290],["2008-01-09",4717.1,4717.1,4459.8,4545.57,21010],["2008-01-10",4459.8,4459.8,4374.03,4374.03,2500],["2008-01-11",4588.45,4588.45,4545.57,4588.45,8220],["2008-01-14",4802.86,4802.86,4717.1,4717.1,3110],["2008-01-15",4888.63,4888.63,4545.57,4588.45,5000],["2008-01-16",4717.1,4759.98,4717.1,4759.98,47500],["2008-01-17",4759.98,4759.98,4545.57,4545.57,44120],["2008-01-18",4674.21,4674.21,4545.57,4545.57,18610],["2008-01-21",4717.1,4717.1,4545.57,4631.33,4410],["2008-01-22",4416.92,4545.57,4416.92,4416.92,13010],["2008-01-23",4245.39,4245.39,4202.5,4202.5,9120],["2008-01-24",4374.03,4374.03,3996.67,3996.67,57950],["2008-01-25",4116.74,4116.74,4116.74,4116.74,38120],["2008-01-28",3953.78,4030.97,3910.9,3910.9,50500],["2008-01-29",3910.9,4099.59,3910.9,4099.59,3180],["2008-01-30",4202.5,4288.27,3988.09,4288.27,142300],["2008-01-31",4288.27,4288.27,4073.86,4073.86,94640],["2008-02-01",4236.81,4245.39,4159.62,4202.5,95740],["2008-02-12",4039.55,4374.03,4030.97,4279.69,88040],["2008-02-13",4279.69,4279.69,4202.5,4202.5,3900],["2008-02-14",4288.27,4288.27,4159.62,4159.62,12880],["2008-02-15",4202.5,4202.5,4151.04,4202.5,30890],["2008-02-18",4159.62,4159.62,4030.97,4030.97,33910],["2008-02-19",3962.36,4116.74,3962.36,4030.97,2150],["2008-02-20",3859.44,4073.86,3859.44,3859.44,21170],["2008-02-21",3670.76,3670.76,3670.76,3670.76,78100],["2008-02-22",3516.38,3516.38,3490.65,3516.38,81470],["2008-02-25",3687.91,3687.91,3687.91,3687.91,4940],["2008-02-26",3773.68,3773.68,3507.8,3516.38,24560],["2008-02-27",3516.38,3687.91,3516.38,3516.38,3090],["2008-02-28",3604.29,3604.29,3604.29,3604.29,600],["2008-02-29",3472.43,3604.29,3428.47,3586.71,12280],["2008-03-03",3560.34,3560.34,3410.89,3410.89,29610],["2008-03-04",3243.86,3243.86,3243.86,3243.86,62410],["2008-03-05",3085.62,3085.62,3085.62,3085.62,8780],["2008-03-06",3085.62,3235.07,3085.62,3235.07,20920],["2008-03-07",3208.7,3393.31,3208.7,3393.31,35730],["2008-03-10",3560.34,3560.34,3516.38,3516.38,80620],["2008-03-11",3516.38,3516.38,3340.56,3340.56,4150],["2008-03-12",3340.56,3428.47,3173.53,3173.53,34370],["2008-03-13",3252.65,3331.77,3015.3,3015.3,26870],["2008-03-14",3076.83,3076.83,3076.83,3076.83,17470],["2008-03-17",3076.83,3076.83,3076.83,3076.83,6630],["2008-03-18",2927.39,2988.92,2927.39,2927.39,25530],["2008-03-19",2795.52,3059.25,2786.73,3059.25,42960],["2008-03-20",2909.81,2918.6,2909.81,2909.81,920],["2008-03-21",2813.1,2813.1,2769.15,2769.15,23100],["2008-03-24",2637.29,2637.29,2637.29,2637.29,11440],["2008-03-25",2505.42,2514.21,2505.42,2505.42,92900],["2008-03-26",2382.35,2628.49,2382.35,2628.49,25190],["2008-03-27",2646.08,2646.08,2646.08,2646.08,210],["2008-03-28",2672.45,2672.45,2672.45,2672.45,500],["2008-03-31",2698.82,2698.82,2698.82,2698.82,30],["2008-04-01",2725.2,2725.2,2725.2,2725.2,20],["2008-04-02",2751.57,2751.57,2751.57,2751.57,100],["2008-04-03",2777.94,2777.94,2777.94,2777.94,900],["2008-04-04",2804.31,2804.31,2804.31,2804.31,970],["2008-04-07",2857.06,2857.06,2857.06,2857.06,2830],["2008-04-08",2857.06,2909.81,2857.06,2909.81,2630],["2008-04-09",2962.55,2962.55,2962.55,2962.55,1320],["2008-04-10",2962.55,2962.55,2909.81,2909.81,110200],["2008-04-11",2857.06,2857.06,2857.06,2857.06,31070],["2008-04-16",2804.31,2804.31,2804.31,2804.31,1030],["2008-04-17",2751.57,2751.57,2751.57,2751.57,58270],["2008-04-18",2804.31,2804.31,2698.82,2804.31,93730],["2008-04-21",2804.31,2804.31,2751.57,2751.57,1310],["2008-04-22",2698.82,2698.82,2698.82,2698.82,5200],["2008-04-23",2646.08,2646.08,2646.08,2646.08,12200],["2008-04-24",2593.33,2593.33,2593.33,2593.33,19200],["2008-04-25",2549.38,2593.33,2549.38,2593.33,97700],["2008-04-28",2637.29,2637.29,2637.29,2637.29,2200],["2008-04-29",2690.03,2690.03,2690.03,2690.03,75020],["2008-05-05",2742.78,2742.78,2637.29,2637.29,1300],["2008-05-06",2690.03,2690.03,2690.03,2690.03,21670],["2008-05-07",2743.65,2743.65,2734.72,2743.65,65930],["2008-05-08",2690.03,2716.84,2690.03,2690.03,15800],["2008-05-09",2636.41,2636.41,2636.41,2636.41,68920],["2008-05-12",2591.72,2591.72,2591.72,2591.72,5000],["2008-05-13",2547.04,2591.72,2547.04,2547.04,85100],["2008-05-14",2502.35,2502.35,2502.35,2502.35,25400],["2008-05-15",2457.67,2457.67,2457.67,2457.67,73570],["2008-05-16",2412.99,2457.67,2412.99,2457.67,121700],["2008-05-19",2412.99,2448.73,2412.99,2448.73,8300],["2008-05-20",2430.86,2430.86,2404.05,2404.05,40110],["2008-05-21",2359.36,2359.36,2359.36,2359.36,23200],["2008-05-22",2314.68,2314.68,2314.68,2314.68,22010],["2008-05-23",2269.99,2314.68,2269.99,2269.99,108940],["2008-05-26",2225.31,2225.31,2225.31,2225.31,100],["2008-05-30",2189.56,2189.56,2189.56,2189.56,6290],["2008-06-02",2189.56,2189.56,2189.56,2189.56,0],["2008-06-03",2153.81,2153.81,2153.81,2153.81,110],["2008-06-04",2118.06,2118.06,2118.06,2118.06,10],["2008-06-05",2082.32,2082.32,2082.32,2082.32,10],["2008-06-06",2046.57,2046.57,2046.57,2046.57,520],["2008-06-09",2010.82,2010.82,2010.82,2010.82,10],["2008-06-10",1975.07,1975.07,1975.07,1975.07,20],["2008-06-11",1939.33,1939.33,1939.33,1939.33,29500],["2008-06-12",1903.58,1975.07,1903.58,1966.14,6880],["2008-06-13",1966.14,2001.88,1957.2,2001.88,42410],["2008-06-16",2037.63,2037.63,2037.63,2037.63,32550],["2008-06-17",2073.38,2073.38,2064.44,2073.38,42180],["2008-06-18",2046.57,2046.57,2037.63,2037.63,10000],["2008-06-19",1984.01,1984.01,1984.01,1984.01,1000],["2008-06-20",1930.39,1930.39,1930.39,1930.39,10],["2008-06-23",1876.77,1876.77,1876.77,1876.77,88410],["2008-06-24",1823.14,1823.14,1823.14,1823.14,31370],["2008-06-25",1769.52,1769.52,1769.52,1769.52,10700],["2008-06-26",1769.52,1814.21,1724.84,1724.84,153430],["2008-06-27",1680.15,1724.84,1680.15,1680.15,10750],["2008-06-30",1635.47,1653.34,1635.47,1635.47,74060],["2008-07-01",1635.47,1680.15,1635.47,1680.15,26190],["2008-07-02",1724.84,1724.84,1724.84,1724.84,16580],["2008-07-03",1769.52,1769.52,1769.52,1769.52,3000],["2008-07-04",1814.21,1814.21,1814.21,1814.21,38600],["2008-07-07",1867.83,1867.83,1858.89,1858.89,151860],["2008-07-08",1814.21,1858.89,1814.21,1858.89,14190],["2008-07-09",1912.51,1912.51,1805.27,1805.27,22350],["2008-07-10",1760.59,1849.96,1760.59,1849.96,57750],["2008-07-11",1903.58,1903.58,1849.96,1903.58,55950],["2008-07-14",1957.2,1957.2,1957.2,1957.2,33540],["2008-07-15",1957.2,2010.82,1957.2,2010.82,37150],["2008-07-16",2064.44,2064.44,2055.51,2064.44,199790],["2008-07-17",2118.06,2118.06,2118.06,2118.06,155900],["2008-07-18",2055.51,2082.32,2055.51,2064.44,40860],["2008-07-21",2010.82,2010.82,2010.82,2010.82,90],["2008-07-22",1957.2,1957.2,1957.2,1957.2,100],["2008-07-23",1903.58,1903.58,1903.58,1903.58,100],["2008-07-24",1849.96,1849.96,1849.96,1849.96,34890],["2008-07-25",1796.33,1796.33,1796.33,1796.33,21000],["2008-07-28",1742.71,1849.96,1742.71,1849.96,21540],["2008-07-29",1903.58,1903.58,1894.64,1903.58,53800],["2008-07-30",1903.58,1903.58,1849.96,1849.96,27010],["2008-07-31",1849.96,1849.96,1796.33,1796.33,3150],["2008-08-01",1787.4,1796.33,1742.71,1742.71,17300],["2008-08-04",1715.9,1715.9,1698.03,1698.03,14860],["2008-08-05",1653.34,1653.34,1653.34,1653.34,23790],["2008-08-06",1653.34,1698.03,1653.34,1698.03,5520],["2008-08-07",1742.71,1742.71,1742.71,1742.71,1700],["2008-08-08",1787.4,1787.4,1787.4,1787.4,9020],["2008-08-11",1841.02,1841.02,1841.02,1841.02,2470],["2008-08-12",1894.64,1894.64,1894.64,1894.64,8030],["2008-08-13",1948.26,1948.26,1948.26,1948.26,11130],["2008-08-14",2001.88,2001.88,2001.88,2001.88,2670],["2008-08-15",2055.51,2055.51,2055.51,2055.51,10],["2008-08-18",2153.81,2153.81,2144.88,2153.81,17840],["2008-08-19",2261.06,2261.06,2064.44,2100.19,34500],["2008-08-20",2100.19,2189.56,2100.19,2189.56,50040],["2008-08-21",2296.8,2296.8,2278.93,2296.8,126520],["2008-08-22",2404.05,2404.05,2404.05,2404.05,25240],["2008-08-25",2520.23,2520.23,2511.29,2520.23,23770],["2008-08-26",2645.35,2645.35,2645.35,2645.35,36600],["2008-08-27",2770.46,2770.46,2770.46,2770.46,106640],["2008-08-28",2636.41,2770.46,2636.41,2636.41,73210],["2008-08-29",2752.59,2752.59,2547.04,2654.28,56760],["2008-09-03",2779.4,2779.4,2779.4,2779.4,4530],["2008-09-04",2913.46,2913.46,2904.52,2913.46,146910],["2008-09-05",3056.45,3056.45,2770.46,2770.46,24420],["2008-09-08",2645.35,2681.09,2636.41,2681.09,15180],["2008-09-09",2681.09,2681.09,2636.41,2636.41,6400],["2008-09-10",2529.17,2591.72,2511.29,2547.04,11560],["2008-09-11",2457.67,2547.04,2457.67,2493.42,31370],["2008-09-12",2386.17,2609.6,2386.17,2493.42,10100],["2008-09-15",2591.72,2609.6,2591.72,2609.6,10020],["2008-09-17",2395.11,2600.66,2395.11,2591.72,21400],["2008-09-18",2502.35,2582.79,2502.35,2547.04,45040],["2008-09-19",2672.16,2672.16,2672.16,2672.16,44400],["2008-09-22",2797.28,2797.28,2797.28,2797.28,3010],["2008-09-23",2931.33,2931.33,2904.52,2931.33,143540],["2008-09-24",3074.32,3074.32,3065.38,3074.32,115120],["2008-09-25",3074.32,3074.32,2993.89,3038.57,34020],["2008-09-26",3127.94,3127.94,2886.65,2886.65,5400],["2008-09-29",2743.65,2743.65,2743.65,2743.65,11520],["2008-09-30",2609.6,2609.6,2609.6,2609.6,60],["2008-10-01",2734.72,2734.72,2502.35,2502.35,4520],["2008-10-02",2430.86,2430.86,2395.11,2395.11,80310],["2008-10-03",2278.93,2395.11,2278.93,2395.11,33870],["2008-10-06",2323.62,2412.99,2287.87,2412.99,7460],["2008-10-07",2296.8,2296.8,2296.8,2296.8,10840],["2008-10-08",2189.56,2189.56,2189.56,2189.56,11950],["2008-10-09",2234.25,2234.25,2162.75,2162.75,6940],["2008-10-10",2055.51,2055.51,2055.51,2055.51,24760],["2008-10-13",1966.14,2064.44,1966.14,1992.95,14000],["2008-10-14",2091.25,2091.25,2091.25,2091.25,3510],["2008-10-15",2189.56,2189.56,2144.88,2189.56,3790],["2008-10-16",2100.19,2296.8,2100.19,2296.8,10060],["2008-10-17",2207.43,2350.43,2207.43,2350.43,1740],["2008-10-20",2234.25,2412.99,2234.25,2234.25,3510],["2008-10-21",2278.93,2305.74,2144.88,2234.25,2740],["2008-10-22",2144.88,2278.93,2144.88,2278.93,25600],["2008-10-23",2234.25,2234.25,2171.69,2171.69,67150],["2008-10-24",2082.32,2082.32,2064.44,2064.44,80250],["2008-10-27",2064.44,2064.44,1966.14,1966.14,135660],["2008-10-28",1867.83,1867.83,1867.83,1867.83,72150],["2008-10-29",1787.4,1957.2,1778.46,1787.4,14700],["2008-10-30",1751.65,1751.65,1698.03,1698.03,44720],["2008-10-31",1689.09,1778.46,1617.59,1778.46,64250],["2008-11-03",1698.03,1858.89,1698.03,1858.89,61930],["2008-11-04",1769.52,1912.51,1769.52,1769.52,13800],["2008-11-05",1832.08,1832.08,1778.46,1796.33,8930],["2008-11-06",1706.96,1706.96,1706.96,1706.96,25680],["2008-11-07",1635.47,1698.03,1635.47,1635.47,29370],["2008-11-10",1698.03,1698.03,1698.03,1698.03,650],["2008-11-11",1617.59,1698.03,1617.59,1644.4,3500],["2008-11-12",1572.91,1724.84,1563.97,1724.84,44700],["2008-11-13",1796.33,1805.27,1796.33,1805.27,1640],["2008-11-14",1867.83,1867.83,1715.9,1715.9,44100],["2008-11-17",1751.65,1751.65,1644.4,1653.34,38190],["2008-11-18",1599.72,1715.9,1599.72,1715.9,4580],["2008-11-19",1715.9,1715.9,1653.34,1653.34,7640],["2008-11-20",1698.03,1698.03,1662.28,1698.03,58630],["2008-11-21",1671.22,1698.03,1626.53,1653.34,144210],["2008-11-24",1698.03,1698.03,1653.34,1689.09,21960],["2008-11-25",1653.34,1689.09,1653.34,1689.09,20890],["2008-11-26",1608.66,1715.9,1608.66,1680.15,98600],["2008-11-27",1599.72,1599.72,1599.72,1599.72,200],["2008-11-28",1662.28,1662.28,1608.66,1653.34,5020],["2008-12-01",1733.77,1733.77,1653.34,1671.22,24940],["2008-12-02",1709.41,1709.41,1690.32,1690.32,25250],["2008-12-03",1699.87,1709.41,1690.32,1690.32,25210],["2008-12-04",1709.41,1766.71,1709.41,1766.71,5700],["2008-12-05",1814.46,1852.66,1814.46,1852.66,128890],["2008-12-08",1852.66,1909.96,1852.66,1852.66,9600],["2008-12-09",1909.96,1909.96,1852.66,1852.66,2320],["2008-12-10",1852.66,1852.66,1852.66,1852.66,2500],["2008-12-11",1909.96,1909.96,1909.96,1909.96,70],["2008-12-12",1909.96,2005.46,1909.96,1909.96,11030],["2008-12-15",1909.96,1909.96,1833.56,1909.96,1130],["2008-12-16",1814.46,1814.46,1814.46,1814.46,2000],["2008-12-17",1766.71,1814.46,1757.16,1814.46,5220],["2008-12-18",1814.46,1814.46,1766.71,1766.71,3820],["2008-12-19",1843.11,1843.11,1738.06,1814.46,160],["2008-12-22",1766.71,1900.41,1766.71,1900.41,100],["2008-12-23",1909.96,1909.96,1814.46,1814.46,620],["2008-12-24",1728.51,1728.51,1728.51,1728.51,490],["2008-12-25",1814.46,1814.46,1642.57,1642.57,7050],["2008-12-26",1671.22,1718.96,1642.57,1718.96,23740],["2008-12-29",1804.91,1804.91,1804.91,1804.91,50],["2008-12-30",1890.86,1890.86,1890.86,1890.86,4160],["2008-12-31",1976.81,1976.81,1814.46,1814.46,20070],["2009-01-02",1814.46,1881.31,1814.46,1881.31,1030],["2009-01-05",1900.41,1900.41,1814.46,1814.46,85770],["2009-01-06",1852.66,1852.66,1814.46,1814.46,690],["2009-01-07",1900.41,1900.41,1814.46,1890.86,150],["2009-01-08",1909.96,1909.96,1833.56,1833.56,2200],["2009-01-09",1909.96,1909.96,1766.71,1909.96,2020],["2009-01-12",1948.16,1948.16,1814.46,1909.96,1030],["2009-01-13",1814.46,1900.41,1814.46,1900.41,10090],["2009-01-14",1929.06,1929.06,1919.51,1919.51,5020],["2009-01-15",1909.96,1909.96,1909.96,1909.96,3510],["2009-01-16",1919.51,1919.51,1814.46,1814.46,210],["2009-01-19",1757.16,1757.16,1757.16,1757.16,40],["2009-01-20",1718.96,1718.96,1718.96,1718.96,60],["2009-01-21",1718.96,1718.96,1718.96,1718.96,0],["2009-01-22",1718.96,1718.96,1718.96,1718.96,0],["2009-01-23",1804.91,1804.91,1804.91,1804.91,630],["2009-02-02",1814.46,1814.46,1814.46,1814.46,270],["2009-02-03",1814.46,1814.46,1814.46,1814.46,0],["2009-02-04",1814.46,1862.21,1814.46,1814.46,780],["2009-02-05",1900.41,1900.41,1900.41,1900.41,1300],["2009-02-06",1957.71,1957.71,1948.16,1957.71,1040],["2009-02-09",2034.11,2034.11,1957.71,1957.71,90],["2009-02-10",2005.46,2005.46,1862.21,1862.21,630],["2009-02-11",1862.21,1862.21,1862.21,1862.21,0],["2009-02-12",1948.16,1948.16,1871.76,1871.76,430],["2009-02-13",1948.16,1948.16,1938.61,1938.61,13000],["2009-02-16",1957.71,1957.71,1957.71,1957.71,50],["2009-02-17",1862.21,1862.21,1862.21,1862.21,1060],["2009-02-18",1862.21,1862.21,1776.26,1776.26,310],["2009-02-19",1862.21,1862.21,1738.06,1738.06,1520],["2009-02-20",1680.77,1680.77,1680.77,1680.77,10],["2009-02-23",1623.47,1623.47,1623.47,1623.47,3200],["2009-02-24",1699.87,1699.87,1671.22,1699.87,1150],["2009-02-25",1718.96,1718.96,1718.96,1718.96,10],["2009-02-26",1633.02,1718.96,1633.02,1718.96,21900],["2009-02-27",1804.91,1804.91,1728.51,1728.51,380],["2009-03-02",1814.46,1814.46,1652.12,1652.12,40],["2009-03-03",1728.51,1728.51,1728.51,1728.51,240],["2009-03-04",1804.91,1804.91,1804.91,1804.91,180],["2009-03-05",1890.86,1890.86,1890.86,1890.86,11350],["2009-03-06",1909.96,1909.96,1909.96,1909.96,10],["2009-03-09",1909.96,2005.46,1909.96,2005.46,15000],["2009-03-10",2053.21,2100.96,2043.66,2100.96,11100],["2009-03-11",2177.36,2177.36,1995.91,1995.91,860],["2009-03-12",2053.21,2053.21,1900.41,1900.41,550],["2009-03-13",1833.56,1833.56,1833.56,1833.56,10],["2009-03-16",1766.71,1766.71,1766.71,1766.71,20],["2009-03-17",1852.66,1852.66,1852.66,1852.66,2310],["2009-03-18",1900.41,1938.61,1900.41,1938.61,50620],["2009-03-19",2005.46,2034.11,2005.46,2005.46,30600],["2009-03-20",2005.46,2005.46,2005.46,2005.46,1200],["2009-03-23",1909.96,2005.46,1909.96,1957.71,15000],["2009-03-24",1909.96,2053.21,1909.96,2053.21,460],["2009-03-25",2005.46,2005.46,2005.46,2005.46,7440],["2009-03-26",2005.46,2053.21,2005.46,2005.46,50600],["2009-03-27",2053.21,2053.21,2015.01,2015.01,32000],["2009-03-30",2005.46,2005.46,2005.46,2005.46,7020],["2009-03-31",2053.21,2053.21,1929.06,2043.66,910],["2009-04-01",2100.96,2100.96,1948.16,1948.16,120],["2009-04-02",1948.16,2005.46,1948.16,2005.46,33960],["2009-04-03",2091.41,2100.96,2081.86,2100.96,56910],["2009-04-07",2196.45,2196.45,2110.51,2110.51,11340],["2009-04-08",2100.96,2100.96,2005.46,2005.46,67000],["2009-04-09",2005.46,2024.56,2005.46,2024.56,38590],["2009-04-10",2053.21,2120.06,2053.21,2120.06,3130],["2009-04-13",2120.06,2225.1,2120.06,2225.1,109310],["2009-04-14",2282.4,2282.4,2196.45,2225.1,3330],["2009-04-15",2244.2,2244.2,2225.1,2225.1,150],["2009-04-16",2120.06,2148.71,2120.06,2129.61,20370],["2009-04-17",2129.61,2234.65,2024.56,2234.65,6290],["2009-04-20",2234.65,2234.65,2129.61,2129.61,900],["2009-04-21",2024.56,2100.96,2024.56,2024.56,4030],["2009-04-22",2034.11,2053.21,1976.81,2034.11,4360],["2009-04-23",2034.11,2034.11,2034.11,2034.11,560],["2009-04-24",2024.56,2024.56,1938.61,1938.61,14340],["2009-04-27",2005.46,2034.11,1948.16,2034.11,2100],["2009-04-28",2120.06,2129.61,2120.06,2129.61,280],["2009-04-29",2024.56,2234.65,2024.56,2196.45,20760],["2009-05-04",2301.5,2301.5,2291.95,2301.5,35820],["2009-05-05",2416.1,2416.1,2416.1,2416.1,24800],["2009-05-06",2416.1,2530.7,2387.45,2435.2,57100],["2009-05-07",2530.7,2530.7,2521.15,2530.7,36070],["2009-05-08",2435.2,2578.45,2435.2,2435.2,6470],["2009-05-11",2387.45,2549.8,2387.45,2549.8,66320],["2009-05-12",2454.3,2673.94,2454.3,2673.94,51310],["2009-05-13",2807.64,2941.34,2769.44,2941.34,169360],["2009-05-14",2941.34,2941.34,2941.34,2941.34,10150],["2009-05-15",3084.59,3084.59,3084.59,3084.59,12540],["2009-05-18",3237.38,3237.38,3199.18,3237.38,27050],["2009-05-19",3246.93,3246.93,3084.59,3084.59,47410],["2009-05-20",2931.79,2931.79,2931.79,2931.79,25290],["2009-05-21",2788.54,3055.94,2788.54,2931.79,8380],["2009-05-22",2788.54,2798.09,2788.54,2788.54,9820],["2009-05-25",2922.24,2922.24,2912.69,2922.24,12530],["2009-05-26",3055.94,3055.94,2788.54,2817.19,10110],["2009-05-27",2817.19,2817.19,2769.44,2817.19,3450],["2009-05-28",2817.19,2950.89,2817.19,2950.89,21860],["2009-05-29",3046.39,3046.39,2950.89,2950.89,9400],["2009-06-01",2807.64,3084.59,2807.64,2826.74,38110],["2009-06-02",2960.44,2960.44,2912.69,2960.44,59020],["2009-06-03",3027.29,3027.29,2912.69,2912.69,4630],["2009-06-04",2912.69,3055.94,2912.69,3055.94,78840],["2009-06-05",3208.73,3208.73,3075.04,3208.73,109020],["2009-06-08",3361.53,3361.53,3361.53,3361.53,122780],["2009-06-09",3523.88,3523.88,3514.33,3523.88,177820],["2009-06-10",3351.98,3485.68,3351.98,3351.98,38910],["2009-06-11",3208.73,3294.68,3208.73,3246.93,98430],["2009-06-12",3246.93,3285.13,3084.59,3084.59,87300],["2009-06-15",2931.79,2931.79,2931.79,2931.79,12700],["2009-06-16",2788.54,2788.54,2788.54,2788.54,3550],["2009-06-17",2654.85,2922.24,2654.85,2922.24,126740],["2009-06-18",3065.49,3065.49,3055.94,3055.94,5910],["2009-06-19",3141.89,3141.89,2903.14,2903.14,22800],["2009-06-22",2864.94,2903.14,2759.89,2759.89,8850],["2009-06-23",2626.2,2759.89,2626.2,2626.2,28260],["2009-06-24",2750.34,2750.34,2750.34,2750.34,2850],["2009-06-25",2884.04,2884.04,2635.75,2635.75,6460],["2009-06-26",2759.89,2759.89,2721.69,2759.89,7000],["2009-06-29",2864.94,2864.94,2817.19,2845.84,1300],["2009-06-30",2845.84,2845.84,2712.14,2712.14,18760],["2009-07-01",2635.75,2673.94,2588.0,2588.0,10900],["2009-07-02",2683.49,2693.04,2626.2,2683.49,10120],["2009-07-03",2683.49,2769.44,2683.49,2759.89,3600],["2009-07-06",2864.94,2893.59,2864.94,2893.59,14900],["2009-07-07",2960.44,2960.44,2864.94,2912.69,33260],["2009-07-08",2769.44,2950.89,2769.44,2817.19,2510],["2009-07-09",2721.69,2750.34,2721.69,2750.34,7870],["2009-07-10",2635.75,2673.94,2635.75,2654.85,19330],["2009-07-13",2750.34,2769.44,2750.34,2769.44,230],["2009-07-14",2635.75,2673.94,2635.75,2673.94,10340],["2009-07-15",2673.94,2769.44,2673.94,2673.94,3430],["2009-07-16",2807.64,2807.64,2807.64,2807.64,6700],["2009-07-17",2893.59,2941.34,2769.44,2941.34,43920],["2009-07-20",2941.34,2941.34,2798.09,2798.09,8090],["2009-07-21",2864.94,2864.94,2864.94,2864.94,330],["2009-07-22",2864.94,2960.44,2864.94,2912.69,3590],["2009-07-23",2864.94,2912.69,2864.94,2912.69,6800],["2009-07-24",3017.74,3055.94,3017.74,3055.94,68620],["2009-07-27",3055.94,3160.98,3008.19,3160.98,12870],["2009-07-28",3008.19,3008.19,3008.19,3008.19,3520],["2009-07-29",3008.19,3151.44,3008.19,3103.69,168200],["2009-07-30",3170.53,3170.53,3055.94,3103.69,97520],["2009-07-31",3103.69,3227.83,3103.69,3227.83,13580],["2009-08-03",3103.69,3208.73,3103.69,3208.73,820],["2009-08-04",3323.33,3361.53,3246.93,3361.53,260860],["2009-08-05",3523.88,3523.88,3390.18,3514.33,20110],["2009-08-06",3514.33,3514.33,3409.28,3409.28,7510],["2009-08-07",3409.28,3409.28,3294.68,3294.68,7760],["2009-08-10",3294.68,3418.83,3294.68,3418.83,2400],["2009-08-11",3294.68,3437.93,3294.68,3437.93,19660],["2009-08-12",3390.18,3609.83,3390.18,3600.28,68930],["2009-08-13",3447.48,3772.17,3447.48,3772.17,73410],["2009-08-14",3819.92,3953.62,3800.82,3953.62,138000],["2009-08-17",4144.61,4144.61,3953.62,4144.61,90600],["2009-08-18",4010.92,4345.16,4010.92,4345.16,104820],["2009-08-19",4392.91,4555.26,4392.91,4555.26,68230],["2009-08-20",4774.9,4774.9,4679.4,4774.9,75950],["2009-08-21",5013.65,5013.65,4965.9,5013.65,39200],["2009-08-24",4774.9,4822.65,4774.9,4822.65,24010],["2009-08-25",4583.91,4679.4,4583.91,4679.4,50580],["2009-08-26",4774.9,4870.4,4774.9,4822.65,52110],["2009-08-27",4870.4,5013.65,4870.4,5013.65,100460],["2009-08-28",5252.39,5252.39,5204.64,5252.39,286240],["2009-08-31",5347.89,5491.14,5300.14,5491.14,166840],["2009-09-01",5729.88,5729.88,5682.13,5729.88,23730],["2009-09-03",5491.14,5873.13,5491.14,5729.88,35910],["2009-09-04",5920.88,5920.88,5443.39,5443.39,201120],["2009-09-07",5634.38,5634.38,5204.64,5204.64,25650],["2009-09-08",5443.39,5443.39,5347.89,5443.39,13400],["2009-09-09",5538.89,5634.38,5443.39,5634.38,16220],["2009-09-10",5443.39,5682.13,5443.39,5634.38,5330],["2009-09-11",5682.13,5682.13,5443.39,5634.38,15410],["2009-09-14",5491.14,5538.89,5395.64,5443.39,19280],["2009-09-15",5538.89,5538.89,5443.39,5538.89,19390],["2009-09-16",5538.89,5729.88,5538.89,5634.38,30880],["2009-09-17",5777.63,5777.63,5682.13,5682.13,9960],["2009-09-18",5586.63,5682.13,5586.63,5682.13,21990],["2009-09-21",5586.63,5729.88,5586.63,5586.63,12100],["2009-09-22",5347.89,5682.13,5347.89,5443.39,5430],["2009-09-23",5443.39,5634.38,5443.39,5586.63,96250],["2009-09-24",5443.39,5634.38,5443.39,5491.14,4080],["2009-09-25",5538.89,5538.89,5491.14,5538.89,9810],["2009-09-28",5729.88,5729.88,5538.89,5586.63,29300],["2009-09-29",5586.63,5682.13,5586.63,5634.38,56380],["2009-09-30",5825.38,5825.38,5634.38,5634.38,13630],["2009-10-01",5729.88,5729.88,5538.89,5634.38,68400],["2009-10-02",5395.64,5634.38,5395.64,5538.89,13010],["2009-10-05",5538.89,5538.89,5347.89,5395.64,17900],["2009-10-06",5634.38,5634.38,5538.89,5634.38,8890],["2009-10-07",5634.38,5729.88,5634.38,5634.38,4720],["2009-10-08",5491.14,5873.13,5491.14,5873.13,78250],["2009-10-09",6111.87,6111.87,5920.88,6111.87,57050],["2009-10-12",6398.37,6398.37,6207.37,6350.62,43210],["2009-10-13",6111.87,6255.12,6064.13,6207.37,16420],["2009-10-14",6064.13,6111.87,6016.38,6111.87,10100],["2009-10-15",6111.87,6302.87,6064.13,6064.13,39910],["2009-10-16",6064.13,6064.13,5825.38,5825.38,29280],["2009-10-19",5682.13,6111.87,5682.13,6111.87,83160],["2009-10-20",6398.37,6398.37,6302.87,6302.87,25910],["2009-10-21",6446.12,6446.12,6111.87,6159.62,34610],["2009-10-22",5968.63,6159.62,5920.88,6016.38,10380],["2009-10-23",5968.63,6207.37,5777.63,5777.63,39740],["2009-10-26",6016.38,6064.13,5920.88,6064.13,71800],["2009-10-27",5873.13,6111.87,5825.38,6111.87,25780],["2009-10-28",5873.13,6111.87,5873.13,6064.13,74680],["2009-10-29",5873.13,5968.63,5777.63,5777.63,26330],["2009-10-30",6016.38,6016.38,5920.88,5920.88,9700],["2009-11-02",5729.88,6016.38,5634.38,5634.38,36540],["2009-11-03",5634.38,5634.38,5395.64,5395.64,32860],["2009-11-04",5395.64,5586.63,5156.89,5395.64,57430],["2009-11-05",5395.64,5634.38,5347.89,5634.38,79660],["2009-11-06",5825.38,5825.38,5491.14,5491.14,400],["2009-11-09",5252.39,5586.63,5252.39,5252.39,3910],["2009-11-10",5061.4,5443.39,5061.4,5443.39,2920],["2009-11-11",5682.13,5682.13,5347.89,5491.14,15800],["2009-11-12",5443.39,5634.38,5443.39,5586.63,2210],["2009-11-13",5347.89,5491.14,5347.89,5491.14,3510],["2009-11-16",5586.63,5586.63,5586.63,5586.63,3660],["2009-11-17",5395.64,5634.38,5395.64,5586.63,39220],["2009-11-18",5586.63,5634.38,5586.63,5634.38,42500],["2009-11-19",5634.38,5682.13,5634.38,5682.13,16650],["2009-11-20",5634.38,5682.13,5443.39,5538.89,6000],["2009-11-23",5538.89,5538.89,5347.89,5538.89,5200],["2009-11-24",5300.14,5586.63,5300.14,5538.89,13590],["2009-11-25",5300.14,5347.89,5300.14,5347.89,7660],["2009-11-26",5347.89,5347.89,5109.14,5109.14,1650],["2009-11-27",4870.4,5347.89,4870.4,5252.39,2210],["2009-11-30",5061.4,5347.89,5061.4,5252.39,3190],["2009-12-01",5347.89,5395.64,5347.89,5395.64,18500],["2009-12-02",5347.89,5347.89,5347.89,5347.89,1130],["2009-12-03",5109.14,5252.39,5109.14,5109.14,7110],["2009-12-04",4870.4,5204.64,4870.4,5204.64,2110],["2009-12-07",5252.39,5252.39,5252.39,5252.39,3000],["2009-12-08",5252.39,5252.39,5252.39,5252.39,4010],["2009-12-09",5154.22,5350.57,5105.13,5350.57,3550],["2009-12-10",5350.57,5350.57,5203.3,5203.3,6700],["2009-12-11",5154.22,5252.39,5056.04,5252.39,19750],["2009-12-14",5301.48,5350.57,5006.95,5350.57,26600],["2009-12-15",5350.57,5350.57,5105.13,5350.57,7960],["2009-12-16",5399.66,5399.66,5399.66,5399.66,50],["2009-12-17",5399.66,5399.66,5399.66,5399.66,100],["2009-12-18",5154.22,5497.83,5154.22,5497.83,11200],["2009-12-21",5399.66,5399.66,5399.66,5399.66,7510],["2009-12-22",5399.66,5399.66,5399.66,5399.66,2910],["2009-12-23",5252.39,5350.57,5252.39,5350.57,7000],["2009-12-24",5399.66,5399.66,5399.66,5399.66,7000],["2009-12-25",5399.66,5497.83,5399.66,5497.83,6490],["2009-12-28",5497.83,5497.83,5497.83,5497.83,2100],["2009-12-29",5448.74,5448.74,5448.74,5448.74,1140],["2009-12-30",5546.92,5546.92,5546.92,5546.92,3000],["2009-12-31",5301.48,5301.48,5301.48,5301.48,5410],["2010-01-04",5154.22,5399.66,5154.22,5399.66,3020],["2010-01-05",5448.74,5448.74,5301.48,5301.48,3730],["2010-01-06",5399.66,5399.66,5056.04,5056.04,39250],["2010-01-07",5154.22,5301.48,5154.22,5301.48,88550],["2010-01-08",5399.66,5399.66,5154.22,5301.48,53680],["2010-01-11",5252.39,5252.39,5252.39,5252.39,1010],["2010-01-12",5105.13,5154.22,5006.95,5105.13,15220],["2010-01-13",4869.51,4908.78,4849.87,4908.78,16610],["2010-01-14",4908.78,4908.78,4761.51,4898.96,7100],["2010-01-15",4898.96,4908.78,4859.69,4889.14,1520],["2010-01-18",4908.78,4908.78,4810.6,4849.87,50210],["2010-01-19",4800.78,4840.05,4790.97,4840.05,28860],["2010-01-20",4810.6,4889.14,4614.25,4830.24,14020],["2010-01-21",4810.6,4810.6,4712.43,4810.6,40230],["2010-01-22",4614.25,4820.42,4614.25,4820.42,8690],["2010-01-25",4898.96,4898.96,4898.96,4898.96,1110],["2010-01-26",4898.96,4898.96,4898.96,4898.96,3420],["2010-01-27",4898.96,4898.96,4898.96,4898.96,2000],["2010-01-28",4859.69,4859.69,4849.87,4849.87,1250],["2010-01-29",4800.78,4800.78,4800.78,4800.78,2650],["2010-02-01",4840.05,4840.05,4614.25,4614.25,1100],["2010-02-02",4800.78,4800.78,4516.08,4653.52,10410],["2010-02-03",4800.78,4879.32,4712.43,4712.43,16000],["2010-02-04",4712.43,4761.51,4712.43,4761.51,2890],["2010-02-05",4565.16,4712.43,4565.16,4712.43,3090],["2010-02-08",4516.08,4810.6,4516.08,4810.6,7420],["2010-02-09",4614.25,4614.25,4614.25,4614.25,20],["2010-02-10",4810.6,4810.6,4800.78,4800.78,11200],["2010-02-11",4800.78,4800.78,4800.78,4800.78,1050],["2010-02-12",4673.16,4761.51,4673.16,4722.24,610],["2010-02-22",4732.06,4732.06,4732.06,4732.06,100],["2010-02-23",4496.44,4496.44,4496.44,4496.44,400],["2010-02-24",4712.43,4712.43,4712.43,4712.43,20],["2010-02-25",4614.25,4614.25,4614.25,4614.25,500],["2010-02-26",4545.53,4545.53,4516.08,4516.08,11500],["2010-03-01",4525.89,4525.89,4417.9,4417.9,14300],["2010-03-02",4614.25,4614.25,4565.16,4565.16,1120],["2010-03-03",4565.16,4565.16,4565.16,4565.16,0],["2010-03-04",4516.08,4516.08,4476.81,4516.08,9810],["2010-03-05",4506.26,4506.26,4329.54,4368.81,17560],["2010-03-08",4466.99,4516.08,4417.9,4417.9,7100],["2010-03-09",4466.99,4506.26,4417.9,4447.35,6790],["2010-03-10",4516.08,4516.08,4300.09,4300.09,10590],["2010-03-11",4476.81,4476.81,4319.72,4319.72,6540],["2010-03-12",4319.72,4319.72,4319.72,4319.72,9500],["2010-03-15",4516.08,4535.71,4398.26,4535.71,54920],["2010-03-16",4702.61,4702.61,4516.08,4516.08,61230],["2010-03-17",4565.16,4565.16,4368.81,4368.81,30700],["2010-03-18",4565.16,4565.16,4417.9,4417.9,26160],["2010-03-19",4417.9,4417.9,4368.81,4417.9,17820],["2010-03-22",4417.9,4506.26,4408.08,4417.9,6110],["2010-03-23",4466.99,4466.99,4319.72,4417.9,3530],["2010-03-24",4417.9,4417.9,4378.63,4378.63,5260],["2010-03-25",4506.26,4506.26,4319.72,4319.72,34510],["2010-03-26",4270.64,4270.64,4231.37,4231.37,6840],["2010-03-29",4417.9,4417.9,4408.08,4408.08,5220],["2010-03-30",4368.81,4368.81,4319.72,4319.72,7560],["2010-03-31",4319.72,4368.81,4270.64,4270.64,9230],["2010-04-01",4300.09,4319.72,4270.64,4270.64,1750],["2010-04-02",4358.99,4358.99,4231.37,4231.37,2770],["2010-04-05",4231.37,4417.9,4231.37,4241.18,10110],["2010-04-06",4319.72,4368.81,4319.72,4319.72,6700],["2010-04-07",4319.72,4368.81,4319.72,4319.72,8420],["2010-04-08",4319.72,4339.36,4319.72,4339.36,6900],["2010-04-09",4349.18,4368.81,4319.72,4329.54,36460],["2010-04-12",4329.54,4329.54,4329.54,4329.54,8220],["2010-04-13",4466.99,4466.99,4378.63,4398.26,16600],["2010-04-14",4339.36,4398.26,4339.36,4339.36,21240],["2010-04-15",4358.99,4417.9,4339.36,4339.36,8580],["2010-04-16",4339.36,4349.18,4319.72,4319.72,6590],["2010-04-19",4339.36,4339.36,4319.72,4319.72,5450],["2010-04-20",4368.81,4368.81,4319.72,4339.36,10420],["2010-04-21",4339.36,4466.99,4339.36,4457.17,84510],["2010-04-22",4535.71,4535.71,4427.72,4427.72,22910],["2010-04-26",4457.17,4486.62,4427.72,4466.99,68210],["2010-04-27",4624.07,4624.07,4525.89,4565.16,13170],["2010-04-28",4486.62,4516.08,4417.9,4486.62,53900],["2010-04-29",4408.08,4486.62,4408.08,4457.17,16770],["2010-05-04",4545.53,4574.98,4466.99,4516.08,73910],["2010-05-05",4339.36,4516.08,4339.36,4516.08,26300],["2010-05-06",4516.08,4516.08,4417.9,4427.72,26020],["2010-05-07",4496.44,4496.44,4339.36,4358.99,9360],["2010-05-10",4339.36,4358.99,4270.64,4358.99,7810],["2010-05-11",4339.36,4339.36,4221.55,4339.36,5370],["2010-05-12",4221.55,4309.91,4133.19,4133.19,5550],["2010-05-13",4133.19,4143.01,4074.29,4074.29,10180],["2010-05-14",4025.2,4035.02,4025.2,4025.2,3700],["2010-05-17",4005.56,4005.56,3828.85,3828.85,8000],["2010-05-18",3828.85,3828.85,3691.4,3799.39,20400],["2010-05-19",3691.4,3868.12,3632.5,3828.85,11170],["2010-05-20",3681.58,3779.76,3681.58,3779.76,18720],["2010-05-21",3593.23,3632.5,3593.23,3593.23,36470],["2010-05-24",3495.05,3750.31,3485.23,3750.31,2950],["2010-05-25",3573.59,3750.31,3573.59,3730.67,18320],["2010-05-26",3730.67,3730.67,3711.04,3730.67,27150],["2010-05-27",3730.67,3740.49,3711.04,3711.04,16770],["2010-05-28",3789.58,3858.3,3789.58,3858.3,2780],["2010-05-31",3946.66,3946.66,3779.76,3779.76,3000],["2010-06-01",3769.94,3887.75,3769.94,3887.75,770],["2010-06-02",3907.39,3907.39,3779.76,3828.85,470],["2010-06-03",3730.67,3828.85,3730.67,3828.85,910],["2010-06-04",3779.76,3858.3,3779.76,3828.85,810],["2010-06-07",3828.85,3828.85,3730.67,3779.76,7870],["2010-06-08",3858.3,3858.3,3681.58,3779.76,1130],["2010-06-09",3858.3,3858.3,3858.3,3858.3,10],["2010-06-10",3681.58,3809.21,3671.77,3809.21,23010],["2010-06-11",3750.31,3809.21,3691.4,3691.4,14320],["2010-06-14",3858.3,3858.3,3622.68,3711.04,10370],["2010-06-15",3711.04,3887.75,3711.04,3887.75,36340],["2010-06-16",4074.29,4074.29,4074.29,4074.29,11810],["2010-06-17",4074.29,4162.64,4025.2,4162.64,25030],["2010-06-18",4162.64,4162.64,4162.64,4162.64,27590],["2010-06-21",4270.64,4417.9,4251.0,4251.0,15540],["2010-06-22",4290.27,4290.27,4044.83,4044.83,2250],["2010-06-23",4044.83,4221.55,4025.2,4221.55,10900],["2010-06-24",4044.83,4221.55,4025.2,4221.55,16010],["2010-06-25",4211.73,4211.73,4211.73,4211.73,30],["2010-06-28",4358.99,4358.99,4015.38,4015.38,1010],["2010-06-29",3985.93,3985.93,3877.93,3877.93,4700],["2010-06-30",4064.47,4064.47,3877.93,3877.93,710],["2010-07-01",4064.47,4064.47,4044.83,4064.47,2840],["2010-07-02",4064.47,4064.47,3877.93,3907.39,14880],["2010-07-05",3927.02,3976.11,3799.39,3976.11,1270],["2010-07-06",3927.02,4025.2,3927.02,4025.2,30],["2010-07-07",4025.2,4221.55,3927.02,4221.55,4310],["2010-07-08",4270.64,4280.45,4270.64,4280.45,34960],["2010-07-09",4280.45,4280.45,4123.37,4221.55,1060],["2010-07-12",4300.09,4300.09,4025.2,4025.2,20],["2010-07-13",4123.37,4123.37,3868.12,3868.12,1020],["2010-07-14",4025.2,4044.83,3877.93,3877.93,570],["2010-07-15",3789.58,4054.65,3789.58,3828.85,530],["2010-07-16",3927.02,3976.11,3927.02,3946.66,10200],["2010-07-19",4123.37,4123.37,3946.66,3946.66,800],["2010-07-20",3976.11,3976.11,3976.11,3976.11,1510],["2010-07-21",4162.64,4162.64,4162.64,4162.64,60],["2010-07-22",4162.64,4162.64,4025.2,4025.2,12350],["2010-07-23",4123.37,4143.01,3848.48,3848.48,1440],["2010-07-26",3927.02,3927.02,3927.02,3927.02,12010],["2010-07-27",4025.2,4035.02,3927.02,3927.02,2330],["2010-07-28",4064.47,4064.47,3730.67,3730.67,11060],["2010-07-29",3917.2,3917.2,3740.49,3740.49,18840],["2010-07-30",3927.02,3927.02,3789.58,3789.58,3470],["2010-08-02",3976.11,3976.11,3976.11,3976.11,6290],["2010-08-03",3927.02,3936.84,3927.02,3936.84,1300],["2010-08-04",3828.85,4025.2,3828.85,4025.2,13380],["2010-08-05",4123.37,4123.37,4123.37,4123.37,60],["2010-08-06",3927.02,4162.64,3927.02,3976.11,5900],["2010-08-09",4074.29,4103.74,4005.56,4103.74,16170],["2010-08-10",4103.74,4300.09,4025.2,4300.09,44380],["2010-08-11",4506.26,4506.26,4329.54,4506.26,111590],["2010-08-12",4722.24,4722.24,4722.24,4722.24,55590],["2010-08-13",4761.51,4898.96,4712.43,4898.96,93960],["2010-08-16",5006.95,5006.95,4663.34,4663.34,132450],["2010-08-17",4663.34,4889.14,4594.62,4889.14,211840],["2010-08-18",5105.13,5105.13,5006.95,5105.13,90250],["2010-08-19",5006.95,5006.95,4849.87,4898.96,116200],["2010-08-20",4898.96,5056.04,4702.61,5006.95,207400],["2010-08-23",5203.3,5203.3,4957.87,5154.22,381670],["2010-08-24",4957.87,5154.22,4898.96,4898.96,83300],["2010-08-25",4712.43,4722.24,4663.34,4663.34,20820],["2010-08-26",4663.34,4692.79,4476.81,4633.89,122500],["2010-08-27",4417.9,4604.43,4417.9,4427.72,62000],["2010-08-30",4643.7,4643.7,4516.08,4643.7,71100],["2010-08-31",4862.63,4875.4,4849.87,4875.4,308660],["2010-09-01",5028.55,5028.55,4722.24,4722.24,29850],["2010-09-06",4518.04,4773.3,4518.04,4594.62,31170],["2010-09-07",4594.62,4594.62,4403.17,4466.99,15870],["2010-09-08",4275.55,4339.36,4275.55,4288.31,38140],["2010-09-09",4288.31,4492.51,4288.31,4492.51,30830],["2010-09-10",4492.51,4530.8,4403.17,4403.17,23240],["2010-09-13",4186.21,4390.41,4186.21,4186.21,95070],["2010-09-14",4186.21,4364.88,4173.44,4364.88,23530],["2010-09-15",4275.55,4339.36,4262.78,4339.36,11880],["2010-09-16",4339.36,4339.36,4339.36,4339.36,10200],["2010-09-17",4441.46,4441.46,4339.36,4339.36,7310],["2010-09-20",4147.92,4147.92,4122.39,4122.39,67490],["2010-09-21",4084.1,4237.26,3956.47,4045.81,13350],["2010-09-22",4020.29,4084.1,4020.29,4084.1,2020],["2010-09-23",4084.1,4084.1,3892.66,3892.66,11180],["2010-09-24",3854.37,3854.37,3752.27,3765.03,15110],["2010-09-27",3828.85,3828.85,3599.12,3599.12,50710],["2010-09-28",3599.12,3611.88,3573.59,3586.35,27440],["2010-09-29",3573.59,3765.03,3573.59,3701.22,45910],["2010-09-30",3765.03,3828.85,3701.22,3828.85,17210],["2010-10-01",3828.85,3841.61,3739.51,3739.51,3930],["2010-10-04",3765.03,3867.13,3726.74,3790.56,118810],["2010-10-05",3790.56,3841.61,3765.03,3816.08,150000],["2010-10-06",3828.85,3994.76,3816.08,3994.76,552920],["2010-10-07",4033.05,4147.92,3841.61,3841.61,48480],["2010-10-08",3828.85,3841.61,3726.74,3828.85,15000],["2010-10-11",3828.85,3828.85,3828.85,3828.85,12090],["2010-10-12",3828.85,3828.85,3765.03,3816.08,13520],["2010-10-13",3816.08,3828.85,3765.03,3828.85,3530],["2010-10-14",3765.03,3765.03,3765.03,3765.03,3100],["2010-10-15",3765.03,3765.03,3650.17,3650.17,11600],["2010-10-18",3548.06,3548.06,3548.06,3548.06,2000],["2010-10-19",3701.22,3701.22,3471.49,3471.49,8700],["2010-10-20",3318.33,3637.4,3305.57,3305.57,17930],["2010-10-21",3445.96,3445.96,3190.71,3445.96,230],["2010-10-22",3343.86,3343.86,3343.86,3343.86,500],["2010-10-25",3318.33,3497.01,3318.33,3497.01,520],["2010-10-26",3637.4,3662.93,3637.4,3662.93,10410],["2010-10-27",3509.78,3739.51,3509.78,3739.51,90],["2010-10-28",3701.22,3828.85,3560.83,3688.46,13330],["2010-10-29",3828.85,3828.85,3701.22,3701.22,1010],["2010-11-01",3586.35,3765.03,3586.35,3765.03,80],["2010-11-02",3611.88,3739.51,3611.88,3739.51,4000],["2010-11-03",3739.51,3739.51,3739.51,3739.51,1100],["2010-11-04",3739.51,3765.03,3739.51,3765.03,610],["2010-11-05",3905.42,3905.42,3790.56,3828.85,4470],["2010-11-08",3854.37,3854.37,3816.08,3816.08,4270],["2010-11-09",3828.85,3879.9,3701.22,3828.85,27810],["2010-11-10",3701.22,3956.47,3701.22,3905.42,43010],["2010-11-11",3943.71,3943.71,3930.95,3930.95,600],["2010-11-12",3739.51,3930.95,3739.51,3930.95,49600],["2010-11-15",3982.0,3982.0,3739.51,3739.51,31340],["2010-11-16",3573.59,3790.56,3573.59,3790.56,7580],["2010-11-17",3892.66,3892.66,3892.66,3892.66,60],["2010-11-18",3828.85,3892.66,3828.85,3892.66,2540],["2010-11-19",3828.85,3828.85,3828.85,3828.85,220],["2010-11-22",3637.4,3892.66,3637.4,3892.66,20500],["2010-11-23",3930.95,3943.71,3701.22,3879.9,44000],["2010-11-24",3879.9,3879.9,3688.46,3828.85,93100],["2010-11-25",3930.95,3943.71,3650.17,3828.85,18000],["2010-11-26",3930.95,3943.71,3637.4,3765.03,87190],["2010-11-29",3611.88,3752.27,3586.35,3752.27,20020],["2010-11-30",3867.13,3930.95,3828.85,3828.85,80170],["2010-12-01",3637.4,3816.08,3637.4,3816.08,47710],["2010-12-02",3816.08,3930.95,3803.32,3816.08,44700],["2010-12-03",3828.85,3956.47,3765.03,3943.71,102180],["2010-12-06",3765.03,4109.63,3765.03,3943.71,101850],["2010-12-07",4045.81,4045.81,3765.03,3930.95,103060],["2010-12-08",3752.27,3828.85,3739.51,3803.32,79550],["2010-12-09",3879.9,3879.9,3701.22,3828.85,72050],["2010-12-10",3943.71,3956.47,3930.95,3943.71,44520],["2010-12-13",4020.29,4084.1,3828.85,3828.85,93000],["2010-12-14",3956.47,3956.47,3777.8,3879.9,82850],["2010-12-15",3943.71,3943.71,3701.22,3701.22,51020],["2010-12-16",3879.9,3879.9,3713.98,3879.9,34660],["2010-12-17",3982.0,3982.0,3943.71,3943.71,17480],["2010-12-20",3943.71,4007.53,3943.71,3956.47,128860],["2010-12-21",3956.47,3956.47,3803.32,3803.32,86970],["2010-12-22",3867.13,3867.13,3765.03,3765.03,66010],["2010-12-23",3854.37,3892.66,3586.35,3586.35,56420],["2010-12-24",3739.51,3739.51,3739.51,3739.51,23550],["2010-12-27",3828.85,3828.85,3560.83,3560.83,6080],["2010-12-28",3458.72,3675.69,3445.96,3675.69,25840],["2010-12-29",3765.03,3765.03,3573.59,3739.51,9300],["2010-12-30",3560.83,3726.74,3560.83,3726.74,14990],["2010-12-31",3726.74,3765.03,3726.74,3765.03,21750],["2011-01-04",3765.03,3867.13,3701.22,3701.22,92180],["2011-01-05",3586.35,3586.35,3573.59,3573.59,1940],["2011-01-06",3586.35,3586.35,3445.96,3445.96,6070],["2011-01-07",3548.06,3548.06,3356.62,3356.62,42750],["2011-01-10",3318.33,3445.96,3318.33,3356.62,8180],["2011-01-11",3292.81,3445.96,3254.52,3254.52,13070],["2011-01-12",3394.91,3407.67,3394.91,3407.67,30000],["2011-01-13",3318.33,3548.06,3318.33,3548.06,11450],["2011-01-14",3548.06,3548.06,3509.78,3509.78,8010],["2011-01-17",3509.78,3509.78,3509.78,3509.78,1000],["2011-01-18",3509.78,3509.78,3509.78,3509.78,510],["2011-01-19",3509.78,3509.78,3382.15,3382.15,3840],["2011-01-20",3445.96,3445.96,3445.96,3445.96,10],["2011-01-21",3445.96,3445.96,3318.33,3318.33,6200],["2011-01-24",3318.33,3331.1,3318.33,3318.33,3970],["2011-01-25",3445.96,3445.96,3267.28,3267.28,10320],["2011-01-26",3254.52,3318.33,3254.52,3318.33,2510],["2011-01-27",3318.33,3318.33,3318.33,3318.33,200],["2011-01-28",3331.1,3331.1,3318.33,3318.33,3280],["2011-02-08",3433.2,3433.2,3318.33,3318.33,20],["2011-02-09",3369.38,3369.38,3241.76,3241.76,2320],["2011-02-10",3369.38,3382.15,3292.81,3292.81,2880],["2011-02-11",3254.52,3343.86,3216.23,3343.86,9190],["2011-02-14",3267.28,3382.15,3228.99,3280.05,12850],["2011-02-15",3267.28,3382.15,3267.28,3280.05,61350],["2011-02-16",3343.86,3343.86,3267.28,3280.05,138250],["2011-02-17",3267.28,3280.05,3267.28,3280.05,31870],["2011-02-18",3280.05,3280.05,3267.28,3267.28,37900],["2011-02-21",3267.28,3267.28,3114.13,3114.13,28630],["2011-02-22",2960.97,2999.26,2960.97,2999.26,8780],["2011-02-23",2999.26,3126.89,2935.45,3126.89,12810],["2011-02-24",3126.89,3280.05,2973.74,3280.05,12460],["2011-02-25",3331.1,3331.1,3152.42,3152.42,4070],["2011-02-28",3152.42,3190.71,3114.13,3114.13,99320],["2011-03-01",3126.89,3126.89,3037.55,3037.55,36230],["2011-03-02",2935.45,3114.13,2935.45,2935.45,10290],["2011-03-03",2871.63,3075.84,2871.63,3075.84,4590],["2011-03-04",3075.84,3075.84,2999.26,2999.26,8730],["2011-03-07",3114.13,3114.13,2935.45,2935.45,2010],["2011-03-08",2935.45,2948.21,2871.63,2871.63,46520],["2011-03-09",2973.74,2973.74,2973.74,2973.74,1000],["2011-03-10",2973.74,3114.13,2973.74,3114.13,3560],["2011-03-11",3114.13,3114.13,3012.03,3012.03,15230],["2011-03-14",2948.21,3114.13,2948.21,3114.13,1910],["2011-03-15",2999.26,2999.26,2999.26,2999.26,300],["2011-03-16",3114.13,3114.13,3024.79,3024.79,113800],["2011-03-17",3024.79,3165.18,2897.16,2922.69,46130],["2011-03-18",3063.08,3063.08,3063.08,3063.08,40950],["2011-03-21",3190.71,3216.23,3126.89,3152.42,11160],["2011-03-22",3126.89,3152.42,3088.6,3126.89,22010],["2011-03-23",2999.26,3126.89,2999.26,3063.08,29240],["2011-03-24",3114.13,3114.13,3063.08,3063.08,4660],["2011-03-25",3063.08,3063.08,3037.55,3063.08,9250],["2011-03-28",3037.55,3063.08,3012.03,3063.08,10760],["2011-03-29",2999.26,2999.26,2999.26,2999.26,1080],["2011-03-30",2999.26,3063.08,2999.26,3063.08,1100],["2011-03-31",3050.31,3050.31,3012.03,3012.03,1240],["2011-04-01",3075.84,3075.84,3075.84,3075.84,100],["2011-04-04",2960.97,3088.6,2960.97,3088.6,230],["2011-04-05",3075.84,3075.84,2935.45,2935.45,6680],["2011-04-06",2935.45,3037.55,2935.45,3037.55,390],["2011-04-07",2935.45,2935.45,2935.45,2935.45,10],["2011-04-08",3063.08,3063.08,3037.55,3037.55,20],["2011-04-13",3075.84,3075.84,2909.92,2909.92,340],["2011-04-14",2833.35,2909.92,2833.35,2909.92,460],["2011-04-15",2948.21,2948.21,2948.21,2948.21,54250],["2011-04-18",2807.82,2999.26,2807.82,2999.26,1320],["2011-04-19",2858.87,2999.26,2858.87,2999.26,520],["2011-04-20",2986.5,2986.5,2986.5,2986.5,10],["2011-04-21",2999.26,2999.26,2871.63,2935.45,2630],["2011-04-22",2897.16,2999.26,2897.16,2999.26,1330],["2011-04-25",2999.26,3075.84,2999.26,3063.08,88130],["2011-04-26",2999.26,3063.08,2999.26,3063.08,4800],["2011-04-27",3063.08,3063.08,3063.08,3063.08,0],["2011-04-28",2999.26,2999.26,2999.26,2999.26,850],["2011-04-29",3063.08,3063.08,2922.69,2922.69,5650],["2011-05-04",3063.08,3063.08,3037.55,3037.55,610],["2011-05-05",2935.45,3114.13,2935.45,3101.37,46900],["2011-05-06",3165.18,3165.18,3063.08,3139.65,24350],["2011-05-09",3139.65,3190.71,3088.6,3190.71,3110],["2011-05-10",3241.76,3254.52,3190.71,3254.52,18010],["2011-05-11",3190.71,3292.81,3190.71,3292.81,3600],["2011-05-12",3356.62,3407.67,3343.86,3407.67,11700],["2011-05-13",3445.96,3445.96,3407.67,3445.96,11360],["2011-05-16",3280.05,3560.83,3280.05,3433.2,7960],["2011-05-17",3445.96,3471.49,3420.44,3471.49,113220],["2011-05-18",3445.96,3458.72,3318.33,3458.72,60150],["2011-05-19",3445.96,3471.49,3445.96,3445.96,16470],["2011-05-20",3445.96,3611.88,3445.96,3611.88,9020],["2011-05-23",3752.27,3790.56,3739.51,3765.03,37030],["2011-05-24",3701.22,3828.85,3637.4,3650.17,7580],["2011-05-25",3701.22,3701.22,3509.78,3573.59,52100],["2011-05-26",3573.59,3573.59,3394.91,3394.91,61100],["2011-05-27",3254.52,3535.3,3254.52,3394.91,6810],["2011-05-30",3331.1,3471.49,3318.33,3394.91,5310],["2011-05-31",3445.96,3471.49,3280.05,3471.49,52900],["2011-06-01",3318.33,3548.06,3318.33,3548.06,47580],["2011-06-02",3573.59,3637.4,3573.59,3624.64,4070],["2011-06-03",3701.22,3701.22,3573.59,3688.46,12790],["2011-06-06",3765.03,3867.13,3765.03,3790.56,32150],["2011-06-07",3701.22,3969.24,3701.22,3969.24,33560],["2011-06-08",3956.47,4147.92,3943.71,3943.71,22870],["2011-06-09",3956.47,4071.34,3956.47,4071.34,2330],["2011-06-10",4109.63,4109.63,3879.9,3879.9,18780],["2011-06-13",3943.71,3956.47,3943.71,3943.71,25410],["2011-06-14",3956.47,4020.29,3943.71,3943.71,9070],["2011-06-15",3943.71,3956.47,3930.95,3943.71,35310],["2011-06-16",3943.71,3943.71,3828.85,3943.71,28850],["2011-06-17",3943.71,3943.71,3918.19,3943.71,38850],["2011-06-20",3943.71,3956.47,3943.71,3943.71,6370],["2011-06-21",3943.71,3956.47,3943.71,3943.71,5740],["2011-06-22",3943.71,3982.0,3943.71,3982.0,4760],["2011-06-23",3943.71,3943.71,3930.95,3943.71,4610],["2011-06-24",3930.95,3943.71,3930.95,3943.71,3560],["2011-06-27",3892.66,3930.95,3828.85,3828.85,6600],["2011-06-28",3892.66,3892.66,3892.66,3892.66,10],["2011-06-29",3828.85,3828.85,3701.22,3828.85,240],["2011-06-30",3892.66,3892.66,3892.66,3892.66,1000],["2011-07-01",3701.22,3701.22,3701.22,3701.22,150],["2011-07-04",3828.85,3828.85,3828.85,3828.85,10],["2011-07-05",3701.22,3892.66,3701.22,3892.66,680],["2011-07-06",3892.66,3892.66,3892.66,3892.66,0],["2011-07-07",3828.85,3879.9,3828.85,3879.9,4170],["2011-07-08",3828.85,3841.61,3828.85,3841.61,2410],["2011-07-11",3841.61,3879.9,3828.85,3828.85,10030],["2011-07-12",3828.85,3828.85,3828.85,3828.85,10930],["2011-07-13",3828.85,3892.66,3828.85,3892.66,410],["2011-07-14",3828.85,3956.47,3828.85,3956.47,5000],["2011-07-15",3956.47,3956.47,3956.47,3956.47,0],["2011-07-18",3828.85,3943.71,3828.85,3943.71,2000],["2011-07-19",3879.9,3879.9,3879.9,3879.9,950],["2011-07-20",3828.85,3828.85,3828.85,3828.85,50],["2011-07-21",3828.85,3828.85,3828.85,3828.85,0],["2011-07-22",3854.37,4020.29,3854.37,3854.37,24290],["2011-07-25",3765.03,3828.85,3765.03,3828.85,29380],["2011-07-26",3828.85,3828.85,3828.85,3828.85,1300],["2011-07-27",3637.4,3828.85,3637.4,3828.85,20],["2011-07-28",3828.85,3828.85,3828.85,3828.85,10],["2011-07-29",3816.08,3816.08,3816.08,3816.08,10],["2011-08-01",3828.85,3828.85,3828.85,3828.85,720],["2011-08-02",3828.85,3828.85,3828.85,3828.85,1720],["2011-08-03",3828.85,3828.85,3828.85,3828.85,27000],["2011-08-04",3828.85,3828.85,3828.85,3828.85,1520],["2011-08-05",3828.85,3828.85,3828.85,3828.85,2000],["2011-08-08",3662.93,3662.93,3650.17,3650.17,860],["2011-08-09",3650.17,3650.17,3650.17,3650.17,0],["2011-08-10",3573.59,3828.85,3573.59,3828.85,160],["2011-08-11",3637.4,3637.4,3637.4,3637.4,27080],["2011-08-12",3637.4,3637.4,3637.4,3637.4,0],["2011-08-15",3765.03,3765.03,3458.72,3458.72,120],["2011-08-16",3458.72,3624.64,3458.72,3611.88,1220],["2011-08-17",3739.51,3790.56,3739.51,3790.56,6020],["2011-08-18",3803.32,3841.61,3803.32,3841.61,7550],["2011-08-19",3828.85,3867.13,3828.85,3867.13,12630],["2011-08-22",3867.13,3892.66,3867.13,3892.66,2120],["2011-08-23",3867.13,4058.58,3765.03,3765.03,590],["2011-08-24",3765.03,3765.03,3765.03,3765.03,0],["2011-08-25",3854.37,3930.95,3854.37,3930.95,710],["2011-08-26",4020.29,4020.29,3892.66,4007.53,3900],["2011-08-29",3956.47,4007.53,3956.47,4007.53,4020],["2011-08-30",4147.92,4147.92,3956.47,4084.1,6560],["2011-08-31",4084.1,4084.1,4084.1,4084.1,10],["2011-09-01",4084.1,4211.73,4084.1,4084.1,5210],["2011-09-05",4084.1,4147.92,3956.47,4147.92,4360],["2011-09-06",3943.71,3943.71,3943.71,3943.71,10],["2011-09-07",3943.71,4122.39,3943.71,4122.39,1730],["2011-09-08",4084.1,4211.73,3956.47,4122.39,9840],["2011-09-09",4147.92,4211.73,4084.1,4211.73,24030],["2011-09-12",4211.73,4339.36,4211.73,4339.36,31100],["2011-09-13",4466.99,4466.99,4301.07,4466.99,14310],["2011-09-14",4352.12,4556.33,4352.12,4556.33,2840],["2011-09-15",4339.36,4466.99,4339.36,4466.99,6580],["2011-09-16",4250.02,4403.17,4250.02,4250.02,54820],["2011-09-19",4071.34,4339.36,4071.34,4339.36,20],["2011-09-20",4403.17,4403.17,4275.55,4339.36,16170],["2011-09-21",4390.41,4390.41,4339.36,4377.65,57220],["2011-09-22",4377.65,4377.65,4339.36,4339.36,12100],["2011-09-23",4339.36,4339.36,4275.55,4275.55,5260],["2011-09-26",4275.55,4275.55,4275.55,4275.55,810],["2011-09-27",4084.1,4339.36,4084.1,4339.36,7000],["2011-09-28",4403.17,4466.99,4339.36,4403.17,261240],["2011-09-29",4339.36,4339.36,4326.6,4339.36,25060],["2011-09-30",4339.36,4339.36,4339.36,4339.36,255100],["2011-10-03",4539.64,4539.64,4539.64,4539.64,2350],["2011-10-04",4406.12,4673.16,4406.12,4673.16,8970],["2011-10-05",4673.16,4673.16,4659.8,4659.8,8000],["2011-10-06",4472.88,4646.45,4472.88,4646.45,2020],["2011-10-07",4606.4,4606.4,4606.4,4606.4,200],["2011-10-10",4552.99,4552.99,4552.99,4552.99,30],["2011-10-11",4406.12,4406.12,4406.12,4406.12,650],["2011-10-12",4192.49,4192.49,4192.49,4192.49,520],["2011-10-13",4392.77,4392.77,4392.77,4392.77,10],["2011-10-14",4606.4,4606.4,4593.04,4593.04,1010],["2011-10-17",4593.04,4593.04,4593.04,4593.04,0],["2011-10-18",4673.16,4673.16,4406.12,4406.12,1010],["2011-10-19",4539.64,4539.64,4272.6,4406.12,810],["2011-10-20",4526.29,4526.29,4526.29,4526.29,10],["2011-10-21",4406.12,4406.12,4406.12,4406.12,1500],["2011-10-24",4205.84,4205.84,4205.84,4205.84,150],["2011-10-25",4005.56,4366.06,4005.56,4366.06,155510],["2011-10-26",4339.36,4339.36,4326.01,4326.01,138214],["2011-10-27",4205.84,4326.01,4205.84,4326.01,2010],["2011-10-28",4326.01,4406.12,4326.01,4406.12,20310],["2011-10-31",4499.58,4499.58,4499.58,4499.58,3000],["2011-11-01",4446.17,4472.88,4446.17,4472.88,250820],["2011-11-02",4472.88,4539.64,4472.88,4472.88,148060],["2011-11-03",4472.88,4472.88,4459.53,4459.53,15000],["2011-11-04",4272.6,4272.6,4245.9,4245.9,32630],["2011-11-07",4112.38,4112.38,4045.62,4112.38,5110],["2011-11-08",4032.27,4312.66,4032.27,4312.66,60690],["2011-11-09",4526.29,4526.29,4526.29,4526.29,60010],["2011-11-10",4526.29,4526.29,4526.29,4526.29,60010],["2011-11-11",4526.29,4526.29,4526.29,4526.29,0],["2011-11-14",4312.66,4312.66,4312.66,4312.66,130],["2011-11-15",4112.38,4272.6,4099.03,4099.03,80],["2011-11-16",4099.03,4099.03,4099.03,4099.03,20],["2011-11-17",4005.56,4005.56,3912.1,3912.1,170],["2011-11-18",3765.23,3912.1,3725.17,3885.4,135100],["2011-11-21",3725.17,3872.04,3725.17,3872.04,40],["2011-11-22",3872.04,3872.04,3872.04,3872.04,0],["2011-11-23",3872.04,3872.04,3872.04,3872.04,4000],["2011-11-24",3872.04,3885.4,3872.04,3872.04,23930],["2011-11-25",3872.04,3912.1,3872.04,3912.1,1110],["2011-11-28",3992.21,4099.03,3992.21,4099.03,40],["2011-11-29",4205.84,4205.84,4205.84,4205.84,10],["2011-11-30",4005.56,4272.6,4005.56,4272.6,300],["2011-12-01",4272.6,4272.6,4272.6,4272.6,0],["2011-12-02",4072.32,4406.12,4058.97,4406.12,580],["2011-12-05",4406.12,4406.12,4406.12,4406.12,0],["2011-12-06",4406.12,4606.4,4406.12,4593.04,400],["2011-12-07",4379.41,4379.41,4366.06,4366.06,20],["2011-12-08",4366.06,4366.06,4366.06,4366.06,0],["2011-12-09",4366.06,4472.88,4366.06,4472.88,3500],["2011-12-12",4259.25,4259.25,4259.25,4259.25,10],["2011-12-13",4259.25,4259.25,4259.25,4259.25,0],["2011-12-14",4058.97,4139.08,4058.97,4139.08,1690],["2011-12-15",3938.8,3938.8,3938.8,3938.8,50],["2011-12-16",4112.38,4125.73,4112.38,4125.73,20],["2011-12-19",4125.73,4125.73,4125.73,4125.73,0],["2011-12-20",3925.45,4125.73,3925.45,4125.73,25340],["2011-12-21",4125.73,4125.73,4125.73,4125.73,0],["2011-12-22",4125.73,4125.73,4125.73,4125.73,0],["2011-12-23",4245.9,4245.9,4245.9,4245.9,100],["2011-12-26",4045.62,4205.84,4045.62,4205.84,2070],["2011-12-27",4005.56,4005.56,4005.56,4005.56,5030],["2011-12-28",3805.28,3805.28,3805.28,3805.28,40190],["2011-12-29",3978.86,3978.86,3978.86,3978.86,970],["2011-12-30",3805.28,3805.28,3791.93,3791.93,12020],["2012-01-03",3978.86,3978.86,3658.41,3658.41,20070],["2012-01-04",3631.71,3631.71,3484.84,3605.01,39598],["2012-01-05",3458.14,3458.14,3458.14,3458.14,230],["2012-01-06",3458.14,3458.14,3458.14,3458.14,0],["2012-01-09",3591.65,3618.36,3591.65,3618.36,1370],["2012-01-10",3738.52,3765.23,3738.52,3765.23,180],["2012-01-11",3872.04,3872.04,3872.04,3872.04,1060],["2012-01-12",4005.56,4005.56,4005.56,4005.56,80],["2012-01-13",4005.56,4005.56,4005.56,4005.56,0],["2012-01-16",3845.34,4005.56,3845.34,4005.56,2510],["2012-01-17",4005.56,4005.56,3805.28,3805.28,8250],["2012-01-18",3791.93,3805.28,3618.36,3618.36,125870],["2012-01-19",3791.93,3791.93,3791.93,3791.93,300],["2012-01-20",3791.93,3791.93,3791.93,3791.93,0],["2012-01-30",3952.15,3952.15,3952.15,3952.15,10],["2012-01-31",3805.28,3805.28,3765.23,3765.23,130],["2012-02-01",3818.64,3818.64,3818.64,3818.64,980],["2012-02-02",3872.04,3952.15,3872.04,3952.15,110],["2012-02-03",4139.08,4139.08,3952.15,4112.38,810],["2012-02-06",4112.38,4112.38,4112.38,4112.38,6000],["2012-02-07",4099.03,4272.6,4099.03,4272.6,10460],["2012-02-08",4072.32,4072.32,4072.32,4072.32,2000],["2012-02-09",4112.38,4112.38,4112.38,4112.38,10],["2012-02-10",4112.38,4112.38,4112.38,4112.38,10],["2012-02-13",4205.84,4205.84,4205.84,4205.84,54020],["2012-02-14",4205.84,4205.84,4045.62,4205.84,1200],["2012-02-15",4205.84,4205.84,4205.84,4205.84,14530],["2012-02-16",4032.27,4205.84,4032.27,4205.84,9440],["2012-02-17",4219.19,4272.6,4205.84,4205.84,7270],["2012-02-20",4272.6,4272.6,4272.6,4272.6,940],["2012-02-21",4259.25,4272.6,4259.25,4272.6,30100],["2012-02-22",4272.6,4406.12,4272.6,4406.12,10670],["2012-02-23",4472.88,4472.88,4406.12,4406.12,1620],["2012-02-24",4406.12,4406.12,4406.12,4406.12,0],["2012-02-27",4406.12,4406.12,4406.12,4406.12,1830],["2012-02-28",4406.12,4406.12,4406.12,4406.12,2630],["2012-02-29",4406.12,4406.12,4205.84,4406.12,1830],["2012-03-01",4406.12,4406.12,4406.12,4406.12,1520],["2012-03-02",4219.19,4406.12,4219.19,4406.12,810],["2012-03-05",4192.49,4539.64,4192.49,4539.64,23340],["2012-03-06",4539.64,4539.64,4339.36,4339.36,53080],["2012-03-07",4406.12,4552.99,4406.12,4539.64,68900],["2012-03-08",4539.64,4539.64,4539.64,4539.64,0],["2012-03-09",4539.64,4539.64,4472.88,4539.64,11270],["2012-03-12",4659.8,4673.16,4539.64,4673.16,20610],["2012-03-13",4673.16,4806.67,4673.16,4806.67,15800],["2012-03-14",4806.67,4873.43,4806.67,4873.43,400],["2012-03-15",4873.43,5073.71,4753.27,5073.71,10880],["2012-03-16",4873.43,5073.71,4873.43,5073.71,4010],["2012-03-19",4820.03,5073.71,4820.03,5073.71,11190],["2012-03-20",5073.71,5073.71,5073.71,5073.71,0],["2012-03-21",4940.19,5073.71,4940.19,5073.71,301400],["2012-03-22",5273.99,5273.99,5273.99,5273.99,100],["2012-03-23",5073.71,5073.71,5047.01,5060.36,3850],["2012-03-26",4966.9,4966.9,4966.9,4966.9,270],["2012-03-27",4966.9,4966.9,4966.9,4966.9,0],["2012-03-28",4966.9,4966.9,4966.9,4966.9,1000],["2012-03-29",4806.67,4966.9,4739.92,4966.9,15580],["2012-03-30",4940.19,4940.19,4940.19,4940.19,30080],["2012-04-03",4940.19,4940.19,4873.43,4873.43,550],["2012-04-04",4806.67,4806.67,4806.67,4806.67,1190],["2012-04-05",4806.67,4806.67,4806.67,4806.67,0],["2012-04-06",4739.92,4806.67,4739.92,4806.67,2510],["2012-04-09",4673.16,4886.79,4673.16,4886.79,2830],["2012-04-10",4806.67,4940.19,4806.67,4806.67,2190],["2012-04-11",4873.43,5047.01,4766.62,5047.01,5910],["2012-04-12",4873.43,5207.23,4873.43,5207.23,39440],["2012-04-13",4953.55,5180.53,4953.55,5180.53,1010],["2012-04-16",5180.53,5180.53,5140.47,5140.47,1040],["2012-04-17",4940.19,5113.77,4913.49,5113.77,2000],["2012-04-18",4940.19,4940.19,4940.19,4940.19,200],["2012-04-19",4940.19,4940.19,4940.19,4940.19,0],["2012-04-20",4806.67,4806.67,4806.67,4806.67,170],["2012-04-23",4806.67,4806.67,4673.16,4673.16,3580],["2012-04-24",4673.16,4686.51,4499.58,4686.51,1710],["2012-04-25",4686.51,4686.51,4686.51,4686.51,0],["2012-04-26",4686.51,4873.43,4686.51,4873.43,960],["2012-04-27",4873.43,4873.43,4806.67,4806.67,280],["2012-05-02",4873.43,4873.43,4806.67,4806.67,3010],["2012-05-03",4806.67,4806.67,4806.67,4806.67,0],["2012-05-04",4846.73,4846.73,4806.67,4806.67,3850],["2012-05-07",4926.84,4940.19,4926.84,4940.19,5010],["2012-05-08",4940.19,4940.19,4940.19,4940.19,0],["2012-05-09",4779.97,5006.95,4779.97,5006.95,1690],["2012-05-10",4980.25,5006.95,4980.25,4980.25,34230],["2012-05-11",4980.25,5140.47,4980.25,5140.47,15100],["2012-05-14",4953.55,4953.55,4953.55,4953.55,30],["2012-05-15",4953.55,4953.55,4953.55,4953.55,60],["2012-05-16",5073.71,5073.71,4953.55,4953.55,10300],["2012-05-17",4940.19,5073.71,4940.19,5073.71,1650],["2012-05-18",5006.95,5006.95,5006.95,5006.95,2750],["2012-05-21",5006.95,5006.95,5006.95,5006.95,0],["2012-05-22",5006.95,5006.95,4940.19,5006.95,14830],["2012-05-23",5006.95,5006.95,5006.95,5006.95,1000],["2012-05-24",4766.62,4940.19,4766.62,4940.19,120],["2012-05-25",5073.71,5073.71,5073.71,5073.71,2330],["2012-05-28",5006.95,5006.95,5006.95,5006.95,660],["2012-05-29",4940.19,4940.19,4940.19,4940.19,440],["2012-05-30",4940.19,4940.19,4940.19,4940.19,0],["2012-05-31",5006.95,5006.95,5006.95,5006.95,710],["2012-06-01",5006.95,5006.95,5006.95,5006.95,0],["2012-06-04",5006.95,5006.95,4940.19,4940.19,990],["2012-06-05",4940.19,4940.19,4940.19,4940.19,160],["2012-06-06",5006.95,5006.95,5006.95,5006.95,10],["2012-06-07",4940.19,5193.88,4766.62,5193.88,1880],["2012-06-08",5140.47,5140.47,5140.47,5140.47,100],["2012-06-11",5140.47,5140.47,5140.47,5140.47,0],["2012-06-12",5140.47,5140.47,5140.47,5140.47,700],["2012-06-13",5140.47,5140.47,5140.47,5140.47,0],["2012-06-14",5140.47,5140.47,5140.47,5140.47,0],["2012-06-15",5006.95,5113.77,5006.95,5113.77,820],["2012-06-18",5006.95,5006.95,5006.95,5006.95,100],["2012-06-19",5006.95,5006.95,5006.95,5006.95,0],["2012-06-20",5006.95,5006.95,5006.95,5006.95,500],["2012-06-21",4993.6,4993.6,4940.19,4940.19,1420],["2012-06-22",5140.47,5140.47,5140.47,5140.47,10],["2012-06-25",5140.47,5140.47,5140.47,5140.47,0],["2012-06-26",4940.19,5060.36,4940.19,5060.36,210],["2012-06-27",5207.23,5207.23,5207.23,5207.23,110],["2012-06-28",5420.86,5420.86,5420.86,5420.86,4950],["2012-06-29",5594.44,5594.44,5594.44,5594.44,305000],["2012-07-02",5607.79,5607.79,5607.79,5607.79,10],["2012-07-03",5340.75,5340.75,5327.4,5327.4,1830],["2012-07-04",5140.47,5140.47,5073.71,5073.71,90],["2012-07-05",5207.23,5207.23,5207.23,5207.23,10],["2012-07-06",4946.87,5344.26,4946.87,5344.26,2760],["2012-07-09",5344.26,5344.26,5344.26,5344.26,0],["2012-07-10",5344.26,5344.26,5344.26,5344.26,0],["2012-07-11",5481.3,5481.3,5481.3,5481.3,2000],["2012-07-12",5481.3,5481.3,5481.3,5481.3,0],["2012-07-13",5481.3,5481.3,5481.3,5481.3,3000],["2012-07-16",5481.3,5481.3,5481.3,5481.3,0],["2012-07-17",5481.3,5481.3,5481.3,5481.3,2680],["2012-07-18",5481.3,5481.3,5481.3,5481.3,2500],["2012-07-19",5481.3,5481.3,5481.3,5481.3,0],["2012-07-20",5481.3,5481.3,5481.3,5481.3,0],["2012-07-23",5344.26,5344.26,5344.26,5344.26,1000],["2012-07-24",5097.61,5097.61,5097.61,5097.61,54200],["2012-07-25",5097.61,5097.61,5083.9,5083.9,200],["2012-07-26",5070.2,5070.2,5070.2,5070.2,120],["2012-07-27",5070.2,5070.2,5070.2,5070.2,0],["2012-07-30",5070.2,5070.2,5070.2,5070.2,0],["2012-07-31",4946.87,4946.87,4933.17,4933.17,5110],["2012-08-01",4796.13,4796.13,4796.13,4796.13,700],["2012-08-02",4796.13,4796.13,4796.13,4796.13,0],["2012-08-03",4659.1,4727.62,4659.1,4727.62,540],["2012-08-06",4659.1,4960.57,4659.1,4960.57,10010],["2012-08-07",4960.57,4960.57,4960.57,4960.57,0],["2012-08-08",4713.91,4933.17,4713.91,4933.17,1090],["2012-08-09",4700.21,4933.17,4700.21,4933.17,1170],["2012-08-10",4796.13,4796.13,4796.13,4796.13,7000],["2012-08-13",4727.62,4727.62,4727.62,4727.62,1300],["2012-08-14",4494.66,4659.1,4494.66,4659.1,11960],["2012-08-15",4659.1,4659.1,4659.1,4659.1,0],["2012-08-16",4522.07,4659.1,4522.07,4659.1,13790],["2012-08-17",4659.1,4659.1,4659.1,4659.1,0],["2012-08-20",4659.1,4659.1,4659.1,4659.1,0],["2012-08-21",4426.15,4426.15,4426.15,4426.15,2000],["2012-08-22",4426.15,4426.15,4426.15,4426.15,0],["2012-08-23",4206.89,4206.89,4206.89,4206.89,1200],["2012-08-24",4206.89,4206.89,4206.89,4206.89,0],["2012-08-27",4206.89,4206.89,4206.89,4206.89,20000],["2012-08-28",4206.89,4206.89,4206.89,4206.89,2350],["2012-08-29",4412.44,4412.44,4412.44,4412.44,7590],["2012-08-30",4412.44,4412.44,4412.44,4412.44,0],["2012-08-31",4412.44,4412.44,4412.44,4412.44,5000],["2012-09-04",4412.44,4412.44,4412.44,4412.44,0],["2012-09-05",4412.44,4412.44,4412.44,4412.44,0],["2012-09-06",4412.44,4412.44,4412.44,4412.44,0],["2012-09-07",4412.44,4412.44,4412.44,4412.44,0],["2012-09-10",4412.44,4412.44,4412.44,4412.44,40],["2012-09-11",4193.19,4193.19,4193.19,4193.19,20080],["2012-09-12",4193.19,4193.19,4193.19,4193.19,0],["2012-09-13",4193.19,4193.19,4193.19,4193.19,0],["2012-09-14",4193.19,4193.19,4193.19,4193.19,0],["2012-09-17",4193.19,4193.19,4193.19,4193.19,0],["2012-09-18",4193.19,4193.19,4193.19,4193.19,0],["2012-09-19",4193.19,4193.19,4193.19,4193.19,0],["2012-09-20",4193.19,4193.19,4193.19,4193.19,50],["2012-09-21",4193.19,4193.19,4193.19,4193.19,10],["2012-09-24",4193.19,4193.19,4193.19,4193.19,0],["2012-09-25",4056.16,4056.16,4056.16,4056.16,10],["2012-09-26",3878.02,4110.97,3864.31,3864.31,11600],["2012-09-27",3864.31,4056.16,3864.31,4056.16,115970],["2012-09-28",3891.72,3891.72,3891.72,3891.72,10],["2012-10-01",3823.2,3823.2,3823.2,3823.2,20],["2012-10-02",3823.2,3823.2,3823.2,3823.2,0],["2012-10-03",3973.94,3973.94,3973.94,3973.94,80],["2012-10-04",4165.78,4165.78,3836.91,3836.91,20],["2012-10-05",3836.91,3973.94,3836.91,3973.94,15400],["2012-10-08",4042.46,4042.46,4042.46,4042.46,4000],["2012-10-09",3864.31,4220.6,3864.31,4220.6,20],["2012-10-10",4398.74,4398.74,4398.74,4398.74,10],["2012-10-11",4179.49,4385.04,4179.49,4385.04,50],["2012-10-12",4385.04,4385.04,4385.04,4385.04,0],["2012-10-15",4385.04,4385.04,4385.04,4385.04,0],["2012-10-16",4522.07,4522.07,4522.07,4522.07,10],["2012-10-17",4522.07,4522.07,4522.07,4522.07,0],["2012-10-18",4522.07,4522.07,4522.07,4522.07,10],["2012-10-19",4522.07,4522.07,4522.07,4522.07,0],["2012-10-22",4316.52,4316.52,4316.52,4316.52,100],["2012-10-23",4508.37,4508.37,4508.37,4508.37,10],["2012-10-24",4727.62,4727.62,4727.62,4727.62,10],["2012-10-25",4727.62,4727.62,4727.62,4727.62,0],["2012-10-26",4494.66,4494.66,4494.66,4494.66,220],["2012-10-29",4700.21,4700.21,4700.21,4700.21,10],["2012-10-30",4467.26,4467.26,4467.26,4467.26,50],["2012-10-31",4248.0,4248.0,4248.0,4248.0,50],["2012-11-01",4042.46,4042.46,4042.46,4042.46,80],["2012-11-02",4042.46,4042.46,4042.46,4042.46,0],["2012-11-05",4234.3,4234.3,3878.02,3878.02,60],["2012-11-06",3878.02,3878.02,3878.02,3878.02,0],["2012-11-07",4069.86,4069.86,3878.02,3878.02,80],["2012-11-08",4069.86,4069.86,4069.86,4069.86,10],["2012-11-09",4069.86,4069.86,4069.86,4069.86,0],["2012-11-12",4261.71,4261.71,4261.71,4261.71,10],["2012-11-13",4261.71,4261.71,4261.71,4261.71,0],["2012-11-14",4261.71,4261.71,4261.71,4261.71,0],["2012-11-15",4261.71,4261.71,4261.71,4261.71,0],["2012-11-16",4056.16,4056.16,4056.16,4056.16,50],["2012-11-19",3878.02,3878.02,3878.02,3878.02,310],["2012-11-20",3973.94,3973.94,3973.94,3973.94,10],["2012-11-21",3973.94,3973.94,3973.94,3973.94,0],["2012-11-22",3973.94,3973.94,3973.94,3973.94,0],["2012-11-23",3973.94,3973.94,3973.94,3973.94,0],["2012-11-26",3987.64,4001.35,3987.64,3987.64,1190],["2012-11-27",3987.64,3987.64,3987.64,3987.64,0],["2012-11-28",4097.27,4097.27,4097.27,4097.27,35030],["2012-11-29",4234.3,4248.0,4234.3,4248.0,360],["2012-11-30",4248.0,4248.0,4248.0,4248.0,0],["2012-12-03",4248.0,4248.0,4248.0,4248.0,0],["2012-12-04",4248.0,4248.0,4248.0,4248.0,0],["2012-12-05",4248.0,4248.0,4248.0,4248.0,0],["2012-12-06",4248.0,4248.0,4248.0,4248.0,0],["2012-12-07",4220.6,4220.6,4220.6,4220.6,30],["2012-12-10",4015.05,4015.05,4015.05,4015.05,20],["2012-12-11",4015.05,4015.05,4015.05,4015.05,0],["2012-12-12",4015.05,4015.05,4015.05,4015.05,0],["2012-12-13",4015.05,4015.05,3836.91,3836.91,5030],["2012-12-14",3836.91,3836.91,3768.39,3768.39,290],["2012-12-17",3699.87,3699.87,3699.87,3699.87,4800],["2012-12-18",3842.18,3842.18,3842.18,3842.18,0],["2012-12-19",3842.18,3842.18,3842.18,3842.18,0],["2012-12-20",3884.87,3884.87,3884.87,3884.87,10],["2012-12-21",3884.87,3884.87,3884.87,3884.87,0],["2012-12-24",3699.87,3699.87,3699.87,3699.87,90],["2012-12-25",3699.87,3870.64,3514.88,3514.88,690],["2012-12-26",3685.64,3685.64,3557.57,3557.57,1250],["2012-12-27",3386.81,3386.81,3386.81,3386.81,20170],["2012-12-28",3543.34,3543.34,3543.34,3543.34,4020],["2013-01-02",3699.87,3714.11,3699.87,3714.11,90],["2013-01-03",3899.1,3899.1,3529.11,3771.03,10080],["2013-01-04",3699.87,3699.87,3685.64,3685.64,1430],["2013-01-07",3756.8,3771.03,3557.57,3557.57,5530],["2013-01-08",3642.95,3728.34,3628.72,3728.34,1470],["2013-01-09",3571.8,3842.18,3571.8,3842.18,30],["2013-01-10",3842.18,3842.18,3842.18,3842.18,30],["2013-01-11",3842.18,3842.18,3699.87,3842.18,330],["2013-01-14",3842.18,3842.18,3842.18,3842.18,0],["2013-01-15",3699.87,3699.87,3699.87,3699.87,800],["2013-01-16",3699.87,3699.87,3699.87,3699.87,0],["2013-01-17",3699.87,3699.87,3699.87,3699.87,0],["2013-01-18",3785.26,3785.26,3771.03,3771.03,2650],["2013-01-21",3771.03,3771.03,3771.03,3771.03,0],["2013-01-22",3699.87,3699.87,3699.87,3699.87,60],["2013-01-23",3842.18,3842.18,3842.18,3842.18,2800],["2013-01-24",3842.18,3842.18,3842.18,3842.18,3200],["2013-01-25",4098.32,4098.32,4098.32,4098.32,510],["2013-01-28",4055.63,4055.63,4055.63,4055.63,120],["2013-01-29",3785.26,3785.26,3785.26,3785.26,90],["2013-01-30",3785.26,3785.26,3785.26,3785.26,0],["2013-01-31",3785.26,3785.26,3785.26,3785.26,200],["2013-02-01",3714.11,3785.26,3714.11,3785.26,110],["2013-02-04",3785.26,3785.26,3785.26,3785.26,0],["2013-02-05",3785.26,3785.26,3785.26,3785.26,0],["2013-02-06",3785.26,3785.26,3785.26,3785.26,0],["2013-02-07",3842.18,3842.18,3842.18,3842.18,10],["2013-02-08",3842.18,3842.18,3842.18,3842.18,0],["2013-02-18",4084.09,4084.09,4084.09,4084.09,10],["2013-02-19",3799.49,3799.49,3799.49,3799.49,3000],["2013-02-20",3571.8,3571.8,3557.57,3557.57,3000],["2013-02-21",3557.57,3557.57,3557.57,3557.57,0],["2013-02-22",3557.57,3557.57,3557.57,3557.57,0],["2013-02-25",3799.49,3799.49,3799.49,3799.49,50],["2013-02-26",4055.63,4055.63,3799.49,3799.49,3090],["2013-02-27",4055.63,4055.63,4055.63,4055.63,50],["2013-02-28",3870.64,3870.64,3870.64,3870.64,10],["2013-03-01",3870.64,3870.64,3742.57,3742.57,1300],["2013-03-04",3742.57,3742.57,3742.57,3742.57,0],["2013-03-05",3742.57,3742.57,3699.87,3742.57,1090],["2013-03-06",3742.57,3742.57,3742.57,3742.57,0],["2013-03-07",3742.57,3742.57,3742.57,3742.57,0],["2013-03-08",3742.57,3742.57,3742.57,3742.57,10],["2013-03-11",3998.71,3998.71,3998.71,3998.71,20],["2013-03-12",3998.71,3998.71,3998.71,3998.71,0],["2013-03-13",3998.71,3998.71,3998.71,3998.71,0],["2013-03-14",4055.63,4055.63,4055.63,4055.63,10],["2013-03-15",4055.63,4055.63,4055.63,4055.63,10],["2013-03-18",4126.78,4126.78,4126.78,4126.78,2500],["2013-03-19",4126.78,4126.78,4126.78,4126.78,0],["2013-03-20",4055.63,4126.78,4055.63,4126.78,310],["2013-03-21",4126.78,4126.78,3842.18,3842.18,3250],["2013-03-22",3614.49,3614.49,3586.03,3586.03,3000],["2013-03-25",3699.87,3699.87,3628.72,3699.87,6550],["2013-03-26",3956.02,3956.02,3956.02,3956.02,50],["2013-03-27",3842.18,3842.18,3699.87,3842.18,870],["2013-03-28",3642.95,3657.18,3600.26,3600.26,2050],["2013-03-29",3358.35,3699.87,3358.35,3685.64,5200],["2013-04-01",3685.64,3699.87,3571.8,3571.8,1160],["2013-04-02",3628.72,3628.72,3628.72,3628.72,20],["2013-04-03",3870.64,3870.64,3870.64,3870.64,200],["2013-04-04",3842.18,3842.18,3699.87,3785.26,530],["2013-04-05",3813.72,3813.72,3799.49,3799.49,2000],["2013-04-08",3799.49,3941.79,3799.49,3842.18,824690],["2013-04-09",3842.18,3842.18,3756.8,3771.03,2220],["2013-04-10",3728.34,3742.57,3728.34,3742.57,2960],["2013-04-11",3771.03,3771.03,3771.03,3771.03,90],["2013-04-12",3771.03,3771.03,3771.03,3771.03,30],["2013-04-15",3842.18,3842.18,3842.18,3842.18,7200],["2013-04-16",3842.18,3842.18,3842.18,3842.18,180],["2013-04-17",3842.18,3842.18,3842.18,3842.18,0],["2013-04-18",3842.18,3842.18,3842.18,3842.18,0],["2013-04-22",3699.87,3699.87,3699.87,3699.87,110],["2013-04-23",3699.87,3699.87,3699.87,3699.87,0],["2013-04-24",3842.18,3842.18,3827.95,3827.95,60],["2013-04-25",3827.95,3827.95,3827.95,3827.95,0],["2013-04-26",3827.95,3827.95,3827.95,3827.95,0],["2013-05-02",3827.95,3827.95,3827.95,3827.95,0],["2013-05-03",3785.26,3913.33,3785.26,3799.49,3820],["2013-05-06",3799.49,3799.49,3799.49,3799.49,200],["2013-05-07",3799.49,3799.49,3799.49,3799.49,0],["2013-05-08",3799.49,3842.18,3799.49,3842.18,10],["2013-05-09",3984.48,3984.48,3956.02,3956.02,470],["2013-05-10",3913.33,3913.33,3913.33,3913.33,40],["2013-05-13",3842.18,3884.87,3842.18,3884.87,1120],["2013-05-14",3927.56,3984.48,3913.33,3984.48,6160],["2013-05-15",3984.48,3984.48,3970.25,3984.48,105180],["2013-05-16",3984.48,3984.48,3984.48,3984.48,0],["2013-05-17",3984.48,3984.48,3984.48,3984.48,4830],["2013-05-20",3984.48,3984.48,3984.48,3984.48,500],["2013-05-21",4069.86,4084.09,4069.86,4084.09,3000],["2013-05-22",4084.09,4084.09,4084.09,4084.09,400],["2013-05-23",4084.09,4126.78,4084.09,4126.78,40],["2013-05-24",4240.63,4240.63,4126.78,4126.78,80],["2013-05-27",4126.78,4197.93,4126.78,4197.93,600],["2013-05-28",4212.17,4212.17,4212.17,4212.17,40],["2013-05-29",4226.4,4254.86,4212.17,4212.17,4140],["2013-05-30",3941.79,4240.63,3941.79,4240.63,3500],["2013-05-31",4240.63,4482.54,4240.63,4482.54,10840],["2013-06-03",4169.47,4624.84,4169.47,4624.84,1370],["2013-06-04",4553.69,4624.84,4411.39,4624.84,1510],["2013-06-05",4411.39,4411.39,4311.78,4397.16,4260],["2013-06-06",4269.09,4269.09,4098.32,4098.32,8020],["2013-06-07",3984.48,4240.63,3984.48,4226.4,8080],["2013-06-10",4340.24,4411.39,4226.4,4340.24,6980],["2013-06-11",4382.93,4382.93,4212.17,4354.47,4140],["2013-06-12",4532.35,4532.35,4532.35,4532.35,550],["2013-06-13",4717.34,4717.34,4439.85,4439.85,1220],["2013-06-14",4384.35,4402.85,4254.86,4254.86,2080],["2013-06-17",4532.35,4532.35,4532.35,4532.35,10],["2013-06-18",4439.85,4439.85,4217.86,4439.85,18180],["2013-06-19",4439.85,4439.85,4162.36,4162.36,60],["2013-06-20",4069.86,4069.86,4069.86,4069.86,1400],["2013-06-21",3810.87,4254.86,3810.87,4162.36,4100],["2013-06-24",4347.35,4347.35,4069.86,4069.86,1780],["2013-06-25",4254.86,4254.86,4162.36,4162.36,34100],["2013-06-26",4162.36,4421.35,4162.36,4421.35,12030],["2013-06-27",4421.35,4624.84,4347.35,4624.84,8510],["2013-06-28",4624.84,4920.83,4624.84,4920.83,16990],["2013-07-01",4587.84,4587.84,4587.84,4587.84,1200],["2013-07-02",4439.85,4439.85,4439.85,4439.85,10],["2013-07-03",4402.85,4402.85,4402.85,4402.85,300000],["2013-07-04",4402.85,4402.85,4402.85,4402.85,0],["2013-07-05",4402.85,4402.85,4402.85,4402.85,0],["2013-07-08",4106.86,4291.85,4106.86,4291.85,510],["2013-07-09",4254.86,4569.35,4254.86,4569.35,1200],["2013-07-10",4569.35,4569.35,4569.35,4569.35,4410],["2013-07-11",4569.35,4569.35,4569.35,4569.35,0],["2013-07-12",4439.85,4439.85,4439.85,4439.85,1000],["2013-07-15",4624.84,4624.84,4624.84,4624.84,10],["2013-07-16",4532.35,4532.35,4532.35,4532.35,10],["2013-07-17",4532.35,4532.35,4532.35,4532.35,0],["2013-07-18",4532.35,4532.35,4532.35,4532.35,0],["2013-07-19",4347.35,4347.35,4347.35,4347.35,10],["2013-07-22",4347.35,4347.35,4347.35,4347.35,5100],["2013-07-23",4347.35,4347.35,4347.35,4347.35,0],["2013-07-24",4347.35,4347.35,4347.35,4347.35,530],["2013-07-25",4347.35,4347.35,4347.35,4347.35,70],["2013-07-26",4254.86,4254.86,4254.86,4254.86,230],["2013-07-29",4254.86,4254.86,4254.86,4254.86,0],["2013-07-30",4254.86,4254.86,4254.86,4254.86,920],["2013-07-31",4254.86,4254.86,4236.36,4236.36,90],["2013-08-01",4162.36,4162.36,4162.36,4162.36,120],["2013-08-02",4069.86,4088.36,4069.86,4088.36,1840],["2013-08-05",4088.36,4088.36,4088.36,4088.36,0],["2013-08-06",3921.87,3921.87,3921.87,3921.87,4360],["2013-08-07",3921.87,3921.87,3921.87,3921.87,0],["2013-08-08",3921.87,3921.87,3921.87,3921.87,0],["2013-08-09",3903.37,4088.36,3903.37,4088.36,4810],["2013-08-12",4291.85,4347.35,3921.87,3921.87,18010],["2013-08-13",4180.86,4180.86,4180.86,4180.86,10],["2013-08-14",3903.37,4439.85,3903.37,4439.85,60],["2013-08-15",4532.35,4532.35,4421.35,4421.35,150],["2013-08-16",4143.86,4421.35,4125.36,4421.35,6020],["2013-08-19",4421.35,4421.35,4421.35,4421.35,10],["2013-08-20",4421.35,4439.85,4421.35,4421.35,7370],["2013-08-21",4421.35,4421.35,4421.35,4421.35,0],["2013-08-22",4162.36,4495.35,4162.36,4495.35,8020],["2013-08-23",4180.86,4217.86,4180.86,4199.36,5330],["2013-08-26",4069.86,4199.36,3921.87,4199.36,860],["2013-08-27",4014.36,4014.36,4014.36,4014.36,2490],["2013-08-28",4032.86,4032.86,3977.37,3977.37,7110],["2013-08-29",3792.37,3977.37,3792.37,3940.37,3890],["2013-08-30",3940.37,3940.37,3940.37,3940.37,150],["2013-09-03",3847.87,3866.37,3810.87,3810.87,540],["2013-09-04",3847.87,4069.86,3847.87,4069.86,1010],["2013-09-05",4310.35,4328.85,4254.86,4254.86,90],["2013-09-06",4254.86,4254.86,4254.86,4254.86,0],["2013-09-09",4088.36,4254.86,3958.87,3958.87,200],["2013-09-10",3958.87,3958.87,3884.87,3884.87,1700],["2013-09-11",3884.87,3884.87,3884.87,3884.87,0],["2013-09-12",3884.87,3884.87,3884.87,3884.87,80],["2013-09-13",3829.37,4143.86,3829.37,4143.86,1310],["2013-09-16",3903.37,4217.86,3903.37,4217.86,440],["2013-09-17",3940.37,3940.37,3940.37,3940.37,70],["2013-09-18",3810.87,4199.36,3810.87,4199.36,760],["2013-09-19",4310.35,4310.35,4310.35,4310.35,10],["2013-09-20",4532.35,4532.35,4014.36,4254.86,100],["2013-09-23",3958.87,4254.86,3958.87,4236.36,9530],["2013-09-24",3958.87,4495.35,3958.87,4273.36,380],["2013-09-25",4365.85,4365.85,4365.85,4365.85,90],["2013-09-26",4402.85,4402.85,4069.86,4069.86,1020],["2013-09-27",3977.37,4069.86,3977.37,4069.86,420],["2013-09-30",4069.86,4069.86,4069.86,4069.86,1090],["2013-10-01",4032.86,4032.86,4032.86,4032.86,650],["2013-10-02",4069.86,4254.86,4069.86,4199.36,11720],["2013-10-03",4199.36,4236.36,4069.86,4236.36,1080],["2013-10-04",4236.36,4236.36,4236.36,4236.36,0],["2013-10-07",4069.86,4254.86,4069.86,4143.86,1360],["2013-10-08",4143.86,4143.86,4143.86,4143.86,3470],["2013-10-09",4125.36,4143.86,4069.86,4069.86,3290],["2013-10-10",4069.86,4069.86,4069.86,4069.86,9000],["2013-10-11",4069.86,4069.86,4069.86,4069.86,3000],["2013-10-14",4069.86,4069.86,4069.86,4069.86,0],["2013-10-15",4069.86,4069.86,4069.86,4069.86,2000],["2013-10-16",4162.36,4162.36,3995.86,3995.86,50],["2013-10-17",3977.37,3995.86,3977.37,3995.86,3600],["2013-10-18",4106.86,4106.86,4106.86,4106.86,0],["2013-10-21",4106.86,4162.36,4106.86,4143.86,2190],["2013-10-22",4069.86,4069.86,4069.86,4069.86,300],["2013-10-23",4069.86,4069.86,4069.86,4069.86,240],["2013-10-24",4069.86,4069.86,4069.86,4069.86,0],["2013-10-25",4069.86,4069.86,4069.86,4069.86,510],["2013-10-28",4069.86,4069.86,4069.86,4069.86,2530],["2013-10-29",4069.86,4069.86,4069.86,4069.86,2000],["2013-10-30",4069.86,4069.86,4069.86,4069.86,780],["2013-10-31",4069.86,4069.86,4069.86,4069.86,0],["2013-11-01",3903.37,4069.86,3903.37,4069.86,19330],["2013-11-04",4069.86,4069.86,4069.86,4069.86,0],["2013-11-05",4069.86,4069.86,3903.37,3903.37,1190],["2013-11-06",4162.36,4162.36,4162.36,4162.36,10],["2013-11-07",4162.36,4162.36,4162.36,4162.36,0],["2013-11-08",4328.85,4328.85,4069.86,4069.86,520],["2013-11-11",4069.86,4069.86,4069.86,4069.86,1000],["2013-11-12",4069.86,4069.86,4069.86,4069.86,840020],["2013-11-13",3884.87,3977.37,3884.87,3977.37,650],["2013-11-14",4069.86,4069.86,4069.86,4069.86,100],["2013-11-15",3977.37,3977.37,3977.37,3977.37,100],["2013-11-18",4069.86,4069.86,4069.86,4069.86,5390],["2013-11-19",4069.86,4069.86,4069.86,4069.86,2210],["2013-11-20",4069.86,4069.86,4069.86,4069.86,1890],["2013-11-21",4254.86,4254.86,4069.86,4069.86,4330],["2013-11-22",4069.86,4236.36,4014.36,4014.36,5780],["2013-11-25",4069.86,4162.36,4069.86,4162.36,2310],["2013-11-26",4162.36,4439.85,4162.36,4180.86,8600],["2013-11-27",4421.35,4458.35,4421.35,4458.35,1500],["2013-11-28",4217.86,4365.85,4217.86,4328.85,1430],["2013-11-29",4328.85,4328.85,4236.36,4236.36,260],["2013-12-02",4069.86,4439.85,4069.86,4439.85,820],["2013-12-03",4254.86,4402.85,4254.86,4254.86,270],["2013-12-04",4254.86,4550.85,4254.86,4550.85,2540],["2013-12-05",4532.35,4624.84,4439.85,4439.85,860],["2013-12-06",4439.85,4587.84,4347.35,4347.35,720],["2013-12-09",4495.35,4495.35,4495.35,4495.35,10],["2013-12-10",4254.86,4347.35,4254.86,4347.35,1930],["2013-12-11",4347.35,4347.35,4347.35,4347.35,210],["2013-12-12",4365.85,4365.85,4347.35,4365.85,2120],["2013-12-13",4384.35,4384.35,4365.85,4365.85,7140],["2013-12-16",4365.85,4365.85,4365.85,4365.85,360],["2013-12-17",4661.84,4661.84,4661.84,4661.84,10],["2013-12-18",4365.85,4365.85,4365.85,4365.85,400],["2013-12-19",4439.85,4439.85,4439.85,4439.85,100],["2013-12-20",4439.85,4439.85,4439.85,4439.85,0],["2013-12-23",4439.85,4439.85,4365.85,4402.85,2230],["2013-12-24",4347.35,4439.85,4347.35,4347.35,1270],["2013-12-25",4273.36,4273.36,4273.36,4273.36,100],["2013-12-26",4273.36,4439.85,4273.36,4365.85,1730],["2013-12-27",4384.35,4384.35,4384.35,4384.35,310],["2013-12-30",4365.85,4402.85,4347.35,4347.35,9590],["2013-12-31",4347.35,4347.35,4347.35,4347.35,0],["2014-01-02",4347.35,4347.35,4347.35,4347.35,0],["2014-01-03",4347.35,4347.35,4347.35,4347.35,0],["2014-01-06",4439.85,4439.85,4439.85,4439.85,200],["2014-01-07",4439.85,4735.84,4439.85,4532.35,10420],["2014-01-08",4587.84,4587.84,4569.35,4569.35,3390],["2014-01-09",4365.85,4365.85,4365.85,4365.85,1850],["2014-01-10",4365.85,4365.85,4365.85,4365.85,0],["2014-01-13",4365.85,4439.85,4365.85,4365.85,11020],["2014-01-14",4365.85,4476.85,4365.85,4476.85,4290],["2014-01-15",4439.85,4624.84,4439.85,4624.84,980],["2014-01-16",4439.85,4532.35,4439.85,4439.85,21870],["2014-01-17",4402.85,4421.35,4402.85,4402.85,7070],["2014-01-20",4199.36,4384.35,4199.36,4273.36,320],["2014-01-21",4291.85,4291.85,4291.85,4291.85,1000],["2014-01-22",4439.85,4439.85,4310.35,4310.35,10020],["2014-01-23",4347.35,4439.85,4347.35,4347.35,5380],["2014-01-24",4439.85,4439.85,4291.85,4291.85,60],["2014-01-27",4439.85,4458.35,4439.85,4458.35,16910],["2014-02-06",4328.85,4532.35,4328.85,4532.35,5090],["2014-02-07",4532.35,4532.35,4532.35,4532.35,10500],["2014-02-10",4439.85,4532.35,4439.85,4532.35,17390],["2014-02-11",4717.34,4846.84,4624.84,4717.34,18180],["2014-02-12",4476.85,4476.85,4476.85,4476.85,1600],["2014-02-13",4624.84,4772.84,4532.35,4717.34,1110],["2014-02-14",4495.35,4735.84,4495.35,4550.85,8030],["2014-02-17",4550.85,4624.84,4532.35,4532.35,20900],["2014-02-18",4550.85,4550.85,4550.85,4550.85,1450],["2014-02-19",4550.85,4680.34,4550.85,4680.34,2120],["2014-02-20",4957.83,4976.33,4809.84,4809.84,8290],["2014-02-21",4717.34,4994.83,4717.34,4902.33,3310],["2014-02-24",4698.84,4976.33,4680.34,4976.33,1160],["2014-02-25",4680.34,4902.33,4680.34,4809.84,210],["2014-02-26",4809.84,4828.34,4809.84,4828.34,20930],["2014-02-27",4828.34,4846.84,4809.84,4809.84,8630],["2014-02-28",4883.83,4883.83,4717.34,4809.84,1610],["2014-03-03",4735.84,4754.34,4735.84,4735.84,3970],["2014-03-04",4809.84,4809.84,4809.84,4809.84,10000],["2014-03-05",4809.84,4809.84,4809.84,4809.84,0],["2014-03-06",4809.84,4902.33,4809.84,4902.33,2090],["2014-03-07",4902.33,4902.33,4902.33,4902.33,0],["2014-03-10",4865.34,4865.34,4643.34,4809.84,4440],["2014-03-11",4717.34,4809.84,4698.84,4698.84,4330],["2014-03-12",4698.84,4698.84,4624.84,4624.84,5230],["2014-03-13",4569.35,4902.33,4569.35,4902.33,2030],["2014-03-14",4902.33,4902.33,4902.33,4902.33,300000],["2014-03-17",4902.33,4994.83,4902.33,4994.83,8430],["2014-03-18",4902.33,4902.33,4902.33,4902.33,200],["2014-03-19",4735.84,4902.33,4735.84,4902.33,4150],["2014-03-20",4754.34,4902.33,4754.34,4902.33,420],["2014-03-21",4902.33,4902.33,4902.33,4902.33,0],["2014-03-24",4902.33,5235.32,4902.33,5235.32,31770],["2014-03-25",5235.32,5549.81,5235.32,5549.81,690],["2014-03-26",5549.81,5549.81,5346.32,5346.32,3510],["2014-03-27",4994.83,5179.82,4994.83,5179.82,30],["2014-03-28",5013.33,5494.31,5013.33,5013.33,520],["2014-03-31",5087.33,5309.32,5031.83,5309.32,2630],["2014-04-01",5309.32,5457.32,4994.83,4994.83,10810],["2014-04-02",5309.32,5309.32,5050.33,5068.83,15130],["2014-04-03",5179.82,5420.32,5179.82,5420.32,953333],["2014-04-04",5790.3,5790.3,5734.81,5790.3,43400],["2014-04-07",5956.8,6178.79,5790.3,6178.79,30640],["2014-04-08",6104.79,6197.29,6012.3,6178.79,24740],["2014-04-10",6104.79,6178.79,6012.3,6012.3,10760],["2014-04-11",5919.8,6067.79,5919.8,6067.79,5420],["2014-04-14",6012.3,6012.3,6012.3,6012.3,500],["2014-04-15",6104.79,6104.79,5790.3,6012.3,3390],["2014-04-16",6012.3,6012.3,6012.3,6012.3,0],["2014-04-17",6012.3,6012.3,5919.8,5975.3,7730],["2014-04-18",6012.3,6012.3,5919.8,5919.8,9850],["2014-04-21",5919.8,5919.8,5901.3,5919.8,9500],["2014-04-22",5771.8,5919.8,5771.8,5919.8,13790],["2014-04-23",6210.94,6210.94,6075.07,6075.07,11920],["2014-04-24",6036.25,6172.12,6036.25,6152.71,13030],["2014-04-25",6113.89,6385.62,6113.89,6385.62,19440],["2014-04-28",6405.03,6482.67,6366.21,6366.21,20200],["2014-04-29",6366.21,6366.21,6152.71,6152.71,15200],["2014-05-05",6366.21,6366.21,6172.12,6172.12,14000],["2014-05-06",6152.71,6249.76,6036.25,6249.76,14120],["2014-05-07",6133.3,6366.21,6133.3,6366.21,14700],["2014-05-08",6016.85,6016.85,5939.21,6016.85,18460],["2014-05-09",6424.44,6424.44,6152.71,6366.21,4110],["2014-05-12",6210.94,6210.94,6210.94,6210.94,4620],["2014-05-13",6172.12,6210.94,6133.3,6133.3,20090],["2014-05-14",6191.53,6307.98,6172.12,6307.98,6170],["2014-05-15",6385.62,6385.62,6210.94,6385.62,7560],["2014-05-16",6307.98,6385.62,6307.98,6307.98,17500],["2014-05-19",6210.94,6307.98,6113.89,6307.98,15900],["2014-05-20",6288.57,6288.57,6210.94,6288.57,17890],["2014-05-21",6269.16,6269.16,6210.94,6249.76,10720],["2014-05-22",6230.35,6230.35,6113.89,6152.71,37270],["2014-05-23",6172.12,6172.12,6133.3,6133.3,39320],["2014-05-26",6016.85,6210.94,5803.34,6036.25,27140],["2014-05-27",6036.25,6191.53,6036.25,6133.3,13600],["2014-05-28",6210.94,6210.94,6210.94,6210.94,10010],["2014-05-29",6385.62,6385.62,6210.94,6249.76,11400],["2014-05-30",6249.76,6346.8,6249.76,6249.76,370930],["2014-06-02",6249.76,6249.76,6210.94,6230.35,19590],["2014-06-03",6210.94,6366.21,6172.12,6230.35,13760],["2014-06-04",6152.71,6172.12,5880.98,5880.98,75350],["2014-06-05",5997.44,6269.16,5842.16,5842.16,91530],["2014-06-06",5842.16,5861.57,5822.75,5842.16,82710],["2014-06-09",5822.75,5842.16,5803.34,5842.16,140470],["2014-06-10",5822.75,5842.16,5803.34,5803.34,56630],["2014-06-11",5803.34,5919.8,5783.94,5919.8,111970],["2014-06-12",6113.89,6172.12,5919.8,6152.71,55940],["2014-06-13",6152.71,6366.21,6094.48,6152.71,9360],["2014-06-16",6152.71,6191.53,6113.89,6113.89,14880],["2014-06-17",6075.07,6152.71,6016.85,6113.89,22630],["2014-06-18",6113.89,6113.89,6094.48,6094.48,22180],["2014-06-19",6075.07,6307.98,6016.85,6172.12,42860],["2014-06-20",6210.94,6288.57,6172.12,6288.57,29190],["2014-06-23",6249.76,6269.16,6210.94,6269.16,22410],["2014-06-24",6269.16,6696.17,6269.16,6696.17,149980],["2014-06-25",6987.3,7142.58,6890.26,7103.76,26460],["2014-06-26",7142.58,7588.99,7123.17,7511.35,77990],["2014-06-27",7472.53,8035.4,7472.53,8035.4,171690],["2014-06-30",7957.76,8132.45,7802.49,7996.58,51830],["2014-07-01",7802.49,7977.17,7763.67,7763.67,64260],["2014-07-02",7627.81,7938.35,7627.81,7860.72,67420],["2014-07-03",7957.76,7957.76,7666.63,7666.63,38680],["2014-07-04",7686.03,7763.67,7686.03,7705.44,34580],["2014-07-07",7627.81,7686.03,7608.4,7627.81,28740],["2014-07-08",7724.85,7724.85,7569.58,7647.22,34080],["2014-07-09",7705.44,7705.44,7569.58,7608.4,23470],["2014-07-10",7608.4,7627.81,7297.85,7511.35,60720],["2014-07-11",7472.53,7550.17,7375.49,7530.76,45010],["2014-07-14",7530.76,7530.76,7375.49,7375.49,67460],["2014-07-15",7375.49,7472.53,7317.26,7317.26,31920],["2014-07-16",7317.26,7511.35,7317.26,7433.72,49980],["2014-07-17",7472.53,7472.53,7356.08,7414.31,131120],["2014-07-18",7414.31,7724.85,7375.49,7666.63,113310],["2014-07-21",7763.67,7880.13,7744.26,7860.72,97250],["2014-07-22",7860.72,7918.95,7763.67,7860.72,48400],["2014-07-23",7860.72,7860.72,7588.99,7724.85,125130],["2014-07-24",7724.85,7724.85,7627.81,7666.63,103710],["2014-07-25",7666.63,7860.72,7666.63,7841.31,118710],["2014-07-28",7841.31,8151.86,7802.49,7957.76,147230],["2014-07-29",7957.76,8501.22,7938.35,8501.22,385761],["2014-07-30",8501.22,8928.22,8442.99,8637.08,158090],["2014-07-31",8559.45,8792.36,8481.81,8695.31,126510],["2014-08-01",8559.45,9102.9,8540.04,9102.9,116000],["2014-08-04",9064.09,9277.59,8792.36,9102.9,52020],["2014-08-05",9141.72,9704.59,9141.72,9316.41,96370],["2014-08-06",9316.41,9413.45,8967.04,9219.36,64750],["2014-08-07",9044.68,9374.63,9044.68,9219.36,12750],["2014-08-08",9219.36,9316.41,9025.27,9025.27,35680],["2014-08-11",9025.27,9510.5,9025.27,9141.72,102960],["2014-08-12",9122.31,9413.45,9122.31,9316.41,131470],["2014-08-13",9510.5,9626.95,9083.5,9277.59,88980],["2014-08-14",9277.59,9355.22,9122.31,9316.41,130040],["2014-08-15",9258.18,9316.41,9180.54,9297.0,98010],["2014-08-18",9219.36,9219.36,8850.59,8850.59,150300],["2014-08-19",9025.27,9044.68,8675.9,9025.27,141800],["2014-08-20",9025.27,9044.68,8986.45,9044.68,115410],["2014-08-21",9025.27,9297.0,8986.45,9297.0,87890],["2014-08-22",9316.41,9898.68,9277.59,9898.68,97100],["2014-08-25",9898.68,10480.96,9704.59,10480.96,118170],["2014-08-26",10480.96,10480.96,9898.68,9995.73,127650],["2014-08-27",9898.68,10383.91,9898.68,10383.91,91050],["2014-08-28",10286.86,10286.86,9898.68,10092.77,91470],["2014-08-29",10092.77,10189.82,9898.68,9898.68,100760],["2014-09-03",9995.73,10092.77,9801.64,9898.68,90580],["2014-09-04",9898.68,10092.77,9801.64,9898.68,92140],["2014-09-05",9898.68,10092.77,9898.68,9995.73,85230],["2014-09-08",10092.77,10675.05,10092.77,10675.05,313869],["2014-09-09",10966.19,11063.23,10480.96,10675.05,112540],["2014-09-10",10675.05,10869.14,10480.96,10869.14,102260],["2014-09-11",10772.09,10772.09,10578.0,10675.05,88270],["2014-09-12",10772.09,10869.14,10675.05,10772.09,127760],["2014-09-15",10869.14,11063.23,10772.09,10772.09,249270],["2014-09-16",10772.09,10772.09,10578.0,10772.09,71020],["2014-09-17",10772.09,10772.09,10286.86,10578.0,210290],["2014-09-18",10578.0,10578.0,9995.73,10383.91,64570],["2014-09-19",10383.91,10383.91,9801.64,10286.86,49710],["2014-09-22",10286.86,10480.96,10092.77,10480.96,112490],["2014-09-23",10383.91,10578.0,10286.86,10578.0,106100],["2014-09-24",10480.96,10578.0,10383.91,10578.0,140450],["2014-09-25",10578.0,10578.0,10383.91,10578.0,74780],["2014-09-26",10578.0,10675.05,10480.96,10578.0,96620],["2014-09-29",10578.0,10578.0,10383.91,10480.96,30400],["2014-09-30",10383.91,10480.96,10286.86,10480.96,21480],["2014-10-01",10480.96,10772.09,10480.96,10772.09,100030],["2014-10-02",10772.09,10772.09,10480.96,10675.05,81540],["2014-10-03",10675.05,10675.05,10480.96,10675.05,54990],["2014-10-06",10675.05,10772.09,10578.0,10772.09,71290],["2014-10-07",10772.09,10772.09,10675.05,10772.09,95460],["2014-10-08",10675.05,10772.09,10578.0,10675.05,97740],["2014-10-09",10675.05,11354.37,10675.05,11354.37,596780],["2014-10-10",11742.55,12130.74,11451.42,11645.51,337880],["2014-10-13",11645.51,11645.51,11160.28,11257.32,82020],["2014-10-14",11160.28,11160.28,10578.0,10578.0,139650],["2014-10-15",10480.96,10772.09,10189.82,10578.0,136060],["2014-10-16",10480.96,10480.96,9898.68,10092.77,242680],["2014-10-17",10189.82,10189.82,9588.13,10092.77,37020],["2014-10-20",9898.68,10092.77,9704.59,9704.59,62790],["2014-10-21",9704.59,9995.73,9704.59,9801.64,95410],["2014-10-22",9898.68,10092.77,9704.59,9801.64,102950],["2014-10-23",9898.68,9898.68,9316.41,9316.41,115170],["2014-10-24",9316.41,9413.45,9238.77,9297.0,34140],["2014-10-27",9297.0,9297.0,8831.18,8908.81,65320],["2014-10-28",8908.81,9102.9,8695.31,8928.22,179760],["2014-10-29",9510.5,9549.32,9510.5,9549.32,190300],["2014-10-30",10189.82,10189.82,10092.77,10189.82,665830],["2014-10-31",10383.91,10480.96,10092.77,10189.82,368570],["2014-11-03",10383.91,10383.91,10189.82,10286.86,311660],["2014-11-04",10286.86,10869.14,10286.86,10772.09,523420],["2014-11-05",10772.09,10869.14,10286.86,10675.05,306720],["2014-11-06",10675.05,10772.09,10383.91,10578.0,172080],["2014-11-07",10578.0,10869.14,10383.91,10772.09,457750],["2014-11-10",10869.14,11451.42,10675.05,11257.32,636870],["2014-11-11",11451.42,11548.46,11160.28,11257.32,665900],["2014-11-12",11257.32,11354.37,10772.09,11063.23,920420],["2014-11-13",11160.28,11257.32,10675.05,10869.14,725760],["2014-11-14",10772.09,10772.09,10383.91,10772.09,494720],["2014-11-17",10772.09,10772.09,10480.96,10675.05,312850],["2014-11-18",10772.09,10772.09,10480.96,10578.0,360340],["2014-11-19",10675.05,10675.05,10286.86,10383.91,505720],["2014-11-20",11092.35,11092.35,10626.53,10684.75,387450],["2014-11-21",10626.53,10772.09,10451.84,10626.53,244780],["2014-11-24",10626.53,10626.53,10451.84,10451.84,156680],["2014-11-25",10451.84,10451.84,10160.71,10248.05,185470],["2014-11-26",10189.82,10335.39,9898.68,9898.68,229220],["2014-11-27",9898.68,10480.96,9753.11,10480.96,233360],["2014-11-28",10597.41,11092.35,10480.96,10917.66,465970],["2014-12-01",10975.89,11034.12,10713.87,10888.55,196920],["2014-12-02",10772.09,11325.26,10772.09,11296.14,780990],["2014-12-03",11296.14,11791.08,11296.14,11529.05,770310],["2014-12-04",11616.39,11645.51,11179.69,11179.69,178010],["2014-12-05",11063.23,11383.48,11063.23,11296.14,194430],["2014-12-08",11383.48,11587.28,11179.69,11354.37,375180],["2014-12-09",11208.8,11470.82,10917.66,10946.78,452650],["2014-12-10",10946.78,11354.37,10917.66,11325.26,214900],["2014-12-11",11267.03,11499.94,11208.8,11296.14,130060],["2014-12-12",11325.26,11470.82,11296.14,11412.6,191070],["2014-12-15",11412.6,11529.05,11383.48,11412.6,225950],["2014-12-16",11470.82,11470.82,11208.8,11208.8,77850],["2014-12-17",11325.26,11325.26,10626.53,11092.35,301100],["2014-12-18",11121.46,11179.69,10917.66,11092.35,85670],["2014-12-19",11121.46,11121.46,10946.78,10946.78,214640],["2014-12-22",10946.78,11034.12,10917.66,11005.0,148700],["2014-12-23",11005.0,11034.12,10859.44,10859.44,103870],["2014-12-24",10859.44,11150.57,10859.44,11005.0,61220],["2014-12-25",11063.23,11092.35,10975.89,11005.0,107260],["2014-12-26",11063.23,11063.23,10772.09,10946.78,22450],["2014-12-29",10946.78,10946.78,10480.96,10742.98,74590],["2014-12-30",10801.21,10801.21,10218.93,10713.87,41250],["2014-12-31",10713.87,11063.23,10626.53,11034.12,83780],["2015-01-05",10917.66,11034.12,10772.09,10917.66,36540],["2015-01-06",10772.09,10859.44,10713.87,10713.87,55480],["2015-01-07",10772.09,10888.55,10713.87,10742.98,36320],["2015-01-08",10888.55,10888.55,10539.18,10742.98,38180],["2015-01-09",10422.73,10655.64,10422.73,10655.64,208520],["2015-01-12",10655.64,10772.09,10626.53,10713.87,238480],["2015-01-13",10713.87,11034.12,10655.64,10946.78,292920],["2015-01-14",10946.78,11063.23,10772.09,10859.44,112630],["2015-01-15",10917.66,11005.0,10859.44,10946.78,151450],["2015-01-16",10888.55,11325.26,10888.55,11267.03,410760],["2015-01-19",11354.37,11441.71,11179.69,11208.8,204470],["2015-01-20",11150.57,11325.26,11092.35,11237.91,118320],["2015-01-21",11267.03,11267.03,11034.12,11034.12,101000],["2015-01-22",11063.23,11150.57,10917.66,10917.66,63660],["2015-01-23",11063.23,11063.23,10888.55,10975.89,151140],["2015-01-26",10975.89,11034.12,10917.66,10975.89,103360],["2015-01-27",11005.0,11616.39,11005.0,11616.39,653140],["2015-01-28",11616.39,11616.39,11470.82,11558.17,250890],["2015-01-29",11499.94,12344.24,11499.94,12344.24,820790],["2015-01-30",12460.69,12780.94,12082.21,12664.49,412070],["2015-02-02",12460.69,12606.26,12402.47,12489.81,107640],["2015-02-03",12402.47,12489.81,11674.62,11674.62,379710],["2015-02-04",11674.62,12082.21,11674.62,12053.1,193100],["2015-02-05",11936.65,12227.78,11936.65,12082.21,70890],["2015-02-06",12023.99,12169.56,11965.76,12140.44,66540],["2015-02-09",12140.44,12518.92,12140.44,12402.47,123710],["2015-02-10",12402.47,12897.4,12256.9,12868.29,290780],["2015-02-11",12868.29,13042.97,12751.83,12955.63,438740],["2015-02-12",12955.63,12955.63,12722.72,12722.72,215670],["2015-02-13",12577.15,12751.83,12548.03,12635.38,56030],["2015-02-24",12518.92,13101.2,12140.44,13101.2,834140],["2015-02-25",13072.08,13072.08,12635.38,12635.38,141880],["2015-02-26",12751.83,12751.83,12431.58,12518.92,53470],["2015-02-27",12518.92,12606.26,12140.44,12198.67,215500],["2015-03-02",12140.44,12198.67,11878.42,11878.42,138440],["2015-03-03",11936.65,12140.44,11791.08,12111.33,292540],["2015-03-04",12111.33,12431.58,11965.76,12373.35,199850],["2015-03-05",12373.35,12373.35,12198.67,12198.67,105410],["2015-03-06",12256.9,12256.9,11994.87,12198.67,80730],["2015-03-09",12169.56,12169.56,11936.65,11936.65,111900],["2015-03-10",11936.65,12082.21,11761.96,11965.76,114530],["2015-03-11",12023.99,12023.99,11820.19,11820.19,69760],["2015-03-12",11849.3,11936.65,11761.96,11820.19,68670],["2015-03-13",11849.3,12053.1,11791.08,11820.19,112530],["2015-03-16",11791.08,11820.19,11499.94,11499.94,147020],["2015-03-17",11383.48,11674.62,11383.48,11616.39,118190],["2015-03-18",11616.39,11645.51,11412.6,11412.6,105320],["2015-03-19",11499.94,11703.73,11412.6,11645.51,167610],["2015-03-20",11645.51,11703.73,11558.17,11645.51,65040],["2015-03-23",11645.51,11645.51,11354.37,11354.37,227120],["2015-03-24",11354.37,11354.37,11179.69,11296.14,110190],["2015-03-25",11267.03,11325.26,11237.91,11296.14,118470],["2015-03-26",11237.91,11470.82,11208.8,11470.82,86570],["2015-03-27",11499.94,11529.05,11354.37,11354.37,87490],["2015-03-30",11354.37,11412.6,10946.78,10975.89,54680],["2015-03-31",10975.89,11092.35,10946.78,10975.89,51350],["2015-04-01",10888.55,11034.12,10626.53,10772.09,201370],["2015-04-02",10772.09,11063.23,10684.75,11063.23,54040],["2015-04-03",11092.35,11092.35,10917.66,10975.89,68940],["2015-04-06",11034.12,11354.37,10975.89,11237.91,65380],["2015-04-07",11063.23,11470.82,11063.23,11354.37,49440],["2015-04-08",11354.37,11412.6,11354.37,11354.37,146600],["2015-04-09",11354.37,11616.39,11354.37,11616.39,157170],["2015-04-10",11645.51,11849.3,11645.51,11703.73,347840],["2015-04-13",11703.73,11703.73,11470.82,11558.17,34650],["2015-04-14",11558.17,11558.17,11441.71,11441.71,68560],["2015-04-15",11354.37,11383.48,11267.03,11383.48,160750],["2015-04-16",11441.71,11441.71,11150.57,11354.37,246140],["2015-04-17",11267.03,11383.48,11267.03,11354.37,69470],["2015-04-20",11179.69,11354.37,11179.69,11354.37,3140],["2015-04-21",11354.37,11354.37,11092.35,11208.8,135160],["2015-04-22",11121.46,11121.46,10772.09,10859.44,215280],["2015-04-23",10917.66,11034.12,10684.75,10917.66,163890],["2015-04-24",10917.66,10917.66,10713.87,10859.44,103080],["2015-04-27",10859.44,10859.44,10480.96,10510.07,121750],["2015-05-04",10713.87,10713.87,10189.82,10189.82,99380],["2015-05-05",10189.82,10451.84,10160.71,10393.62,63160],["2015-05-06",10393.62,10539.18,10393.62,10480.96,185580],["2015-05-07",10480.96,10539.18,10451.84,10480.96,114630],["2015-05-08",10626.53,11092.35,10626.53,10975.89,306530],["2015-05-11",10975.89,10975.89,10713.87,10801.21,112450],["2015-05-12",10801.21,10801.21,10480.96,10480.96,111850],["2015-05-13",10597.41,10597.41,10189.82,10480.96,138030],["2015-05-14",10539.18,10539.18,10189.82,10248.05,84780],["2015-05-15",10248.05,10277.16,10015.14,10015.14,88410],["2015-05-18",9986.02,9986.02,9432.86,9811.34,214140],["2015-05-19",9753.11,9811.34,9665.77,9694.88,43910],["2015-05-20",9782.23,10364.5,9782.23,10306.27,103460],["2015-05-21",10277.16,10335.39,10102.48,10102.48,81310],["2015-05-22",10160.71,10568.3,10044.25,10422.73,105970],["2015-05-25",10539.18,10888.55,10539.18,10801.21,204160],["2015-05-26",10946.78,10946.78,10713.87,10713.87,95140],["2015-05-27",10626.53,10772.09,10626.53,10742.98,91550],["2015-05-28",10713.87,10772.09,10626.53,10655.64,105510],["2015-05-29",10772.09,10917.66,10713.87,10888.55,203420],["2015-06-01",10975.89,11034.12,10859.44,10888.55,132580],["2015-06-02",10888.55,10917.66,10830.32,10830.32,128790],["2015-06-03",10917.66,10917.66,10626.53,10626.53,126990],["2015-06-04",10626.53,10655.64,10451.84,10480.96,89760],["2015-06-05",10480.96,10568.3,10335.39,10510.07,145960],["2015-06-08",10772.09,10772.09,10539.18,10626.53,88170],["2015-06-09",10626.53,10859.44,10626.53,10801.21,159910],["2015-06-10",10801.21,10888.55,10713.87,10830.32,90300],["2015-06-11",10888.55,10946.78,10772.09,10859.44,71550],["2015-06-12",10830.32,10917.66,10772.09,10888.55,94970],["2015-06-15",10888.55,10888.55,10713.87,10772.09,62260],["2015-06-16",10859.44,10859.44,10626.53,10713.87,34370],["2015-06-17",10772.09,10772.09,10655.64,10684.75,189360],["2015-06-18",10801.21,10830.32,10713.87,10772.09,60360],["2015-06-19",11063.23,11296.14,11063.23,11179.69,330110],["2015-06-22",11179.69,11179.69,11063.23,11179.69,29970],["2015-06-23",11150.57,11179.69,11063.23,11179.69,149950],["2015-06-24",11092.35,11179.69,11092.35,11179.69,132140],["2015-06-25",11121.46,11179.69,11092.35,11121.46,32900],["2015-06-26",11150.57,11499.94,11092.35,11325.26,237350],["2015-06-29",11325.26,11791.08,11237.91,11645.51,253310],["2015-06-30",11645.51,11761.96,11237.91,11237.91,135200],["2015-07-01",11441.71,11441.71,10975.89,11005.0,102530],["2015-07-02",11064.81,11513.39,11064.81,11423.67,51870],["2015-07-03",11453.58,11483.48,11124.62,11124.62,57340],["2015-07-06",11124.62,11393.77,11124.62,11333.96,83350],["2015-07-07",11333.96,11662.91,11333.96,11483.48,111040],["2015-07-08",11513.39,11692.82,11483.48,11573.2,289520],["2015-07-09",11513.39,11603.1,11483.48,11573.2,134720],["2015-07-10",11603.1,11902.15,11603.1,11782.53,134580],["2015-07-13",11782.53,12171.3,11782.53,12081.58,161100],["2015-07-14",12081.58,12081.58,11752.63,11842.34,42580],["2015-07-15",11961.96,12021.77,11812.44,11872.25,229610],["2015-07-16",11872.25,11872.25,11662.91,11662.91,33170],["2015-07-17",11662.91,11932.06,11543.29,11543.29,98910],["2015-07-20",11543.29,11662.91,11483.48,11662.91,180600],["2015-07-21",11543.29,11633.01,11393.77,11423.67,38680],["2015-07-22",11423.67,11812.44,11393.77,11633.01,202540],["2015-07-23",11902.15,11902.15,11573.2,11662.91,18450],["2015-07-24",11782.53,11782.53,11513.39,11662.91,47920],["2015-07-27",11752.63,12470.34,11752.63,12470.34,617200],["2015-07-28",12649.77,12859.11,12410.53,12440.44,211640],["2015-07-29",12440.44,12440.44,12201.2,12201.2,62770],["2015-07-30",12171.3,12231.11,11961.96,12231.11,131330],["2015-07-31",12380.63,12380.63,12171.3,12201.2,120600],["2015-08-03",11543.29,11752.63,11363.86,11662.91,261480],["2015-08-04",11722.72,11752.63,11543.29,11692.82,145120],["2015-08-05",11812.44,11932.06,11692.82,11932.06,133310],["2015-08-06",11722.72,11961.96,11662.91,11932.06,46720],["2015-08-07",11932.06,11932.06,11692.82,11752.63,28350],["2015-08-10",11812.44,11902.15,11692.82,11812.44,20100],["2015-08-11",11842.34,11842.34,11752.63,11752.63,23740],["2015-08-12",11692.82,11752.63,11543.29,11543.29,45990],["2015-08-13",11453.58,11483.48,11154.53,11184.43,74140],["2015-08-14",11184.43,11363.86,11184.43,11333.96,34370],["2015-08-17",11333.96,11333.96,11124.62,11214.34,21020],["2015-08-18",11214.34,11214.34,11094.72,11154.53,31070],["2015-08-19",11214.34,11483.48,11184.43,11423.67,77400],["2015-08-20",11513.39,11513.39,11304.05,11423.67,35560],["2015-08-21",11423.67,11423.67,11005.0,11304.05,70780],["2015-08-24",11064.81,11304.05,10526.53,10526.53,153530],["2015-08-25",10526.53,10765.77,10167.67,10765.77,39840],["2015-08-26",10825.58,11034.91,10825.58,11034.91,18110],["2015-08-27",11154.53,11154.53,10915.29,11034.91,18880],["2015-08-28",10945.19,11333.96,10945.19,11333.96,108650],["2015-08-31",11363.86,11363.86,11094.72,11094.72,42040],["2015-09-01",11124.62,11214.34,11064.81,11094.72,3480],["2015-09-03",11064.81,11124.62,11064.81,11124.62,6750],["2015-09-04",11005.0,11124.62,11005.0,11064.81,8540],["2015-09-07",11064.81,11064.81,10975.1,11005.0,2580],["2015-09-08",11064.81,11154.53,11034.91,11034.91,8910],["2015-09-09",11214.34,11274.15,11064.81,11184.43,43200],["2015-09-10",10915.29,11184.43,10915.29,11154.53,24510],["2015-09-11",11244.24,11244.24,11034.91,11034.91,117190],["2015-09-14",10945.19,10945.19,10317.19,10526.53,994320],["2015-09-15",10496.62,10735.86,10496.62,10616.24,14370],["2015-09-16",10765.77,10915.29,10765.77,10825.58,41380],["2015-09-17",10885.38,10945.19,10735.86,10765.77,6900],["2015-09-18",10765.77,10885.38,10556.43,10676.05,48450],["2015-09-21",10676.05,10945.19,10676.05,10825.58,39090],["2015-09-22",11005.0,11005.0,10855.48,10855.48,34130],["2015-09-23",10855.48,10885.38,10795.67,10885.38,12750],["2015-09-24",10855.48,10885.38,10795.67,10795.67,16940],["2015-09-25",10885.38,11005.0,10795.67,11005.0,50660],["2015-09-28",11064.81,11214.34,11034.91,11064.81,47870],["2015-09-29",11064.81,11064.81,10915.29,10975.1,36020],["2015-09-30",11005.0,11005.0,10915.29,10915.29,61110],["2015-10-01",10855.48,10915.29,10825.58,10825.58,49220],["2015-10-02",10855.48,10915.29,10735.86,10765.77,93810],["2015-10-05",11005.0,11154.53,10915.29,11124.62,198570],["2015-10-06",11782.53,11782.53,11363.86,11603.1,393110],["2015-10-07",11633.01,11633.01,11214.34,11274.15,195010],["2015-10-08",11184.43,11363.86,11154.53,11274.15,121560],["2015-10-09",11304.05,11304.05,11064.81,11064.81,107010],["2015-10-12",11064.81,11124.62,11005.0,11094.72,88690],["2015-10-13",11094.72,11184.43,11064.81,11094.72,70510],["2015-10-14",11094.72,11094.72,10945.19,11005.0,43550],["2015-10-15",11005.0,11184.43,11005.0,11094.72,104360],["2015-10-16",11184.43,11184.43,11005.0,11005.0,159130],["2015-10-19",11064.81,11064.81,11005.0,11034.91,28560],["2015-10-20",11034.91,11034.91,10915.29,10975.1,49450],["2015-10-21",10975.1,11064.81,10945.19,10975.1,86250],["2015-10-22",10975.1,11005.0,10885.38,10975.1,36610],["2015-10-23",10975.1,10975.1,10855.48,10975.1,24150],["2015-10-26",10855.48,10975.1,10765.77,10765.77,89590],["2015-10-27",10855.48,10855.48,10735.86,10765.77,56980],["2015-10-28",10765.77,10825.58,10735.86,10795.67,94100],["2015-10-29",10795.67,10915.29,10795.67,10885.38,167730],["2015-10-30",10915.29,10915.29,10765.77,10765.77,47590],["2015-11-02",10765.77,10765.77,10616.24,10646.15,60550],["2015-11-03",10765.77,10765.77,10556.43,10705.96,46370],["2015-11-04",10795.67,10915.29,10676.05,10795.67,373470],["2015-11-05",10765.77,10885.38,10735.86,10885.38,332280],["2015-11-06",10765.77,10825.58,10705.96,10795.67,44330],["2015-11-09",10885.38,10885.38,10676.05,10795.67,15820],["2015-11-10",10795.67,10795.67,10466.72,10735.86,11890],["2015-11-11",10676.05,10676.05,10526.53,10526.53,17950],["2015-11-12",10496.62,10526.53,10406.91,10466.72,35100],["2015-11-13",10616.24,10855.48,10586.34,10825.58,610010],["2015-11-16",10795.67,10825.58,10705.96,10765.77,79470],["2015-11-17",10586.34,10765.77,10496.62,10765.77,91590],["2015-11-18",10765.77,10765.77,10556.43,10765.77,72450],["2015-11-19",10466.72,10735.86,10466.72,10735.86,42220],["2015-11-20",10526.53,10735.86,10496.62,10705.96,112470],["2015-11-23",10705.96,10765.77,10646.15,10765.77,85950],["2015-11-24",10735.86,10765.77,10616.24,10616.24,23970],["2015-11-25",10646.15,10676.05,10616.24,10676.05,38570],["2015-11-26",10765.77,10765.77,10616.24,10705.96,60270],["2015-11-27",10676.05,10735.86,10586.34,10586.34,56750],["2015-11-30",10705.96,10705.96,10466.72,10466.72,189290],["2015-12-01",10466.72,10586.34,10466.72,10586.34,216770],["2015-12-02",10586.34,10586.34,10526.53,10556.43,444260],["2015-12-03",10556.43,10556.43,10526.53,10526.53,36450],["2015-12-04",10466.72,10496.62,10466.72,10466.72,64160],["2015-12-07",10735.86,10735.86,10466.72,10556.43,25310],["2015-12-08",10406.91,10676.05,10406.91,10676.05,24510],["2015-12-09",10586.34,10646.15,10406.91,10646.15,6090],["2015-12-10",10616.24,10616.24,10406.91,10406.91,1700],["2015-12-11",10377.0,10586.34,10317.19,10586.34,11570],["2015-12-14",10676.05,10676.05,10466.72,10526.53,17310],["2015-12-15",10526.53,10526.53,10347.1,10347.1,37320],["2015-12-16",10586.34,10586.34,10377.0,10556.43,610],["2015-12-17",10586.34,10586.34,10257.38,10317.19,34080],["2015-12-18",10347.1,10466.72,10287.29,10317.19,42830],["2015-12-21",10287.29,10287.29,10227.48,10257.38,40380],["2015-12-22",10167.67,10466.72,10167.67,10317.19,22350],["2015-12-23",10167.67,10197.57,9629.38,9689.19,15340],["2015-12-24",10167.67,10167.67,9121.0,9569.57,88180],["2015-12-25",9569.57,9569.57,9121.0,9509.76,8990],["2015-12-28",9420.04,9539.66,9150.9,9150.9,2510],["2015-12-29",9150.9,9150.9,8522.9,8522.9,105750],["2015-12-30",8522.9,8762.14,8522.9,8732.23,26340],["2015-12-31",8792.04,8792.04,8672.42,8732.23,11320],["2016-01-04",8612.61,8672.42,8223.85,8223.85,49170],["2016-01-05",8433.18,8433.18,7954.7,8014.51,31160],["2016-01-06",8193.94,8193.94,7894.89,7954.7,10640],["2016-01-07",7805.18,7954.7,7476.23,7954.7,133010],["2016-01-08",7715.47,7715.47,7416.42,7506.13,132540],["2016-01-11",7625.75,7625.75,7356.61,7536.04,49890],["2016-01-12",7536.04,7715.47,7416.42,7655.66,62970],["2016-01-13",7775.27,7805.18,7595.85,7655.66,64280],["2016-01-14",7595.85,7595.85,7446.32,7565.94,131960],["2016-01-15",7595.85,7595.85,7416.42,7416.42,18180],["2016-01-18",7147.27,7356.61,7117.37,7236.99,35200],["2016-01-19",7326.7,7446.32,7236.99,7296.8,8120],["2016-01-20",7506.13,7506.13,7057.56,7057.56,26610],["2016-01-21",7236.99,7236.99,7027.65,7207.08,137520],["2016-01-22",7476.23,7595.85,7266.89,7565.94,50800],["2016-01-25",8074.32,8074.32,8044.42,8074.32,79460],["2016-01-26",8193.94,8612.61,8014.51,8582.71,165993],["2016-01-27",8792.04,8792.04,8373.37,8672.42,38110],["2016-01-28",8492.99,8762.14,8492.99,8672.42,32180],["2016-01-29",8552.8,8582.71,8433.18,8552.8,89900],["2016-02-01",8552.8,9121.0,8492.99,9121.0,139140],["2016-02-02",9121.0,9390.14,9061.19,9180.81,37260],["2016-02-03",9240.62,9240.62,8732.23,9091.09,27910],["2016-02-04",8672.42,9270.52,8672.42,8911.66,22680],["2016-02-05",9300.42,9300.42,8821.95,8911.66,39380],["2016-02-15",8911.66,9210.71,8911.66,9001.38,23780],["2016-02-16",9150.9,9150.9,8522.9,8732.23,143540],["2016-02-17",8941.57,9091.09,8911.66,8941.57,602740],["2016-02-18",8941.57,9031.28,8911.66,8941.57,199270],["2016-02-19",9150.9,9539.66,8821.95,9420.04,316510],["2016-02-22",9569.57,9808.81,9569.57,9689.19,245100],["2016-02-23",9569.57,9689.19,9330.33,9449.95,155490],["2016-02-24",9180.81,9360.23,9180.81,9270.52,107850],["2016-02-25",9150.9,9240.62,8971.47,9121.0,224060],["2016-02-26",9180.81,9180.81,8851.85,8881.76,110620],["2016-02-29",8881.76,8971.47,8732.23,8792.04,672950],["2016-03-01",8821.95,8821.95,8463.09,8612.61,228740],["2016-03-02",8612.61,8792.04,8612.61,8672.42,58560],["2016-03-03",8732.23,8821.95,8522.9,8642.52,79030],["2016-03-04",8612.61,8642.52,8522.9,8642.52,71640],["2016-03-07",8492.99,8642.52,8104.23,8134.13,169130],["2016-03-08",8074.32,8104.23,7924.8,7924.8,151480],["2016-03-09",7984.61,8373.37,7924.8,8164.04,50640],["2016-03-10",8223.85,8223.85,7984.61,8074.32,124550],["2016-03-11",8074.32,8522.9,7954.7,8403.28,309190],["2016-03-14",8522.9,8702.33,8522.9,8672.42,152530],["2016-03-15",8792.04,8792.04,8343.47,8612.61,754480],["2016-03-16",8552.8,8612.61,8463.09,8522.9,132380],["2016-03-17",8463.09,8612.61,8463.09,8463.09,588490],["2016-03-18",8492.99,8522.9,8433.18,8522.9,426700],["2016-03-21",8522.9,8522.9,8193.94,8193.94,141220],["2016-03-22",8253.75,8253.75,8044.42,8074.32,169930],["2016-03-23",8074.32,8373.37,8044.42,8283.66,80980],["2016-03-24",8283.66,8403.28,8253.75,8313.56,146250],["2016-03-25",8313.56,8343.47,8223.85,8343.47,83460],["2016-03-28",8343.47,8522.9,8313.56,8373.37,73910],["2016-03-29",8074.32,8373.37,8074.32,8223.85,25810],["2016-03-30",8373.37,8373.37,8223.85,8223.85,15940],["2016-03-31",8223.85,8283.66,8164.04,8223.85,31430],["2016-04-01",8223.85,8223.85,8074.32,8223.85,63520],["2016-04-04",8313.56,8702.33,8223.85,8612.61,450000],["2016-04-05",8672.42,8672.42,8552.8,8582.71,191550],["2016-04-06",8582.71,8612.61,8522.9,8582.71,22750],["2016-04-07",8582.71,8672.42,8552.8,8582.71,351130],["2016-04-08",8612.61,8612.61,8522.9,8582.71,15340],["2016-04-11",8552.8,8971.47,8552.8,8762.14,132510],["2016-04-12",8911.66,8911.66,8732.23,8792.04,65210],["2016-04-13",8821.95,8821.95,8612.61,8672.42,27130],["2016-04-14",8672.42,8941.57,8612.61,8762.14,108870],["2016-04-15",8732.23,8911.66,8672.42,8672.42,58380],["2016-04-19",8134.13,8672.42,8134.13,8373.37,35250],["2016-04-20",8373.37,8941.57,8373.37,8732.23,291150],["2016-04-21",8762.14,8851.85,8672.42,8672.42,47080],["2016-04-22",8672.42,8851.85,8672.42,8762.14,52930],["2016-04-25",8821.95,8971.47,8821.95,8851.85,51930],["2016-04-26",8851.85,8851.85,8672.42,8762.14,125430],["2016-04-27",8762.14,8851.85,8732.23,8792.04,47520],["2016-04-28",8792.04,8792.04,8642.52,8702.33,28930],["2016-04-29",8702.33,8702.33,8582.71,8642.52,39960],["2016-05-04",8672.42,8821.95,8642.52,8672.42,98500],["2016-05-05",8702.33,8792.04,8612.61,8672.42,65270],["2016-05-06",8672.42,8762.14,8612.61,8672.42,74110],["2016-05-09",8672.42,8881.76,8672.42,8702.33,141940],["2016-05-10",8702.33,8702.33,8672.42,8702.33,54880],["2016-05-11",8702.33,8762.14,8642.52,8762.14,31080],["2016-05-12",8762.14,8792.04,8732.23,8762.14,230320],["2016-05-13",8762.14,8762.14,8612.61,8732.23,41700],["2016-05-16",8732.23,8732.23,8672.42,8732.23,106470],["2016-05-17",8672.42,8732.23,8672.42,8732.23,37980],["2016-05-18",8702.33,8762.14,8702.33,8732.23,73060],["2016-05-19",8821.95,9330.33,8821.95,9330.33,247320],["2016-05-20",9479.85,9599.47,9330.33,9330.33,68480],["2016-05-23",9330.33,9449.95,8971.47,9121.0,62370],["2016-05-24",9121.0,9121.0,9061.19,9121.0,30760],["2016-05-25",9420.04,9420.04,9240.62,9330.33,113170],["2016-05-26",9330.33,9808.81,9330.33,9599.47,201110],["2016-05-27",9808.81,10257.38,9719.09,10257.38,307080],["2016-05-30",10616.24,10616.24,10167.67,10227.48,99130],["2016-05-31",10048.05,10317.19,9988.24,10137.76,117480],["2016-06-01",10137.76,10825.58,10137.76,10825.58,268820],["2016-06-02",11423.67,11423.67,11064.81,11214.34,212220],["2016-06-03",11214.34,11274.15,10945.19,11184.43,88360],["2016-06-06",11184.43,11662.91,11064.81,11184.43,113860],["2016-06-07",11304.05,11752.63,11304.05,11662.91,149270],["2016-06-08",11662.91,11782.53,11603.1,11633.01,133270],["2016-06-09",11633.01,11991.87,11633.01,11961.96,232270],["2016-06-10",11961.96,12320.82,11961.96,12081.58,131040],["2016-06-13",11961.96,11961.96,11543.29,11633.01,130560],["2016-06-14",12037.36,12037.36,11570.8,11819.63,275590],["2016-06-15",11819.63,12037.36,11757.42,11881.84,76840],["2016-06-16",11881.84,11912.95,11353.07,11570.8,176520],["2016-06-17",11539.69,11570.8,11353.07,11570.8,56200],["2016-06-20",11601.9,12255.09,11601.9,12130.68,242920],["2016-06-21",12130.68,12752.76,12068.47,12597.24,219990],["2016-06-22",12566.14,13157.12,12566.14,12970.49,123590],["2016-06-23",12970.49,13219.33,12783.87,13001.6,72190],["2016-06-24",12908.28,13032.7,12099.57,13032.7,311960],["2016-06-27",13032.7,13063.81,12472.82,13032.7,115760],["2016-06-28",12752.76,13312.64,12721.66,13157.12,120920],["2016-06-29",13126.01,14059.14,13126.01,13965.83,289280],["2016-06-30",13996.93,14307.98,13872.52,14152.46,142040],["2016-07-01",14276.87,14836.75,14276.87,14743.44,219210],["2016-07-04",14743.44,15085.58,14743.44,15085.58,207320],["2016-07-05",15210.0,15210.0,14961.17,15085.58,120630],["2016-07-06",14774.54,15147.79,14463.5,15023.38,115730],["2016-07-07",14961.17,15054.48,14619.02,14930.06,161610],["2016-07-08",14774.54,14898.96,14619.02,14712.33,115970],["2016-07-11",13841.41,14867.85,13841.41,14401.29,256440],["2016-07-12",14307.98,15396.63,14307.98,15396.63,5070967],["2016-07-13",15396.63,16329.76,15396.63,16174.23,125960],["2016-07-14",16174.23,16174.23,15396.63,15396.63,86500],["2016-07-15",14930.06,15178.9,14774.54,14930.06,131730],["2016-07-18",14930.06,15552.15,14619.02,14961.17,47580],["2016-07-19",14930.06,15489.94,14867.85,14930.06,337780],["2016-07-20",15241.11,15241.11,14836.75,14836.75,87950],["2016-07-21",15552.15,15707.67,15023.38,15023.38,85700],["2016-07-22",15023.38,15552.15,14525.71,15396.63,180310],["2016-07-25",15863.19,15863.19,15396.63,15396.63,16270],["2016-07-26",15552.15,16329.76,15241.11,16329.76,211920],["2016-07-27",16640.8,16796.32,16174.23,16485.28,131300],["2016-07-28",16796.32,17107.36,16485.28,16951.84,112630],["2016-07-29",16951.84,17262.89,16174.23,16329.76,136720],["2016-08-01",16329.76,16485.28,16018.71,16485.28,98230],["2016-08-02",15863.19,16329.76,15552.15,16174.23,168760],["2016-08-03",15863.19,16174.23,15863.19,16174.23,113520],["2016-08-04",16329.76,16951.84,16174.23,16329.76,172500],["2016-08-05",16018.71,16485.28,16018.71,16485.28,108940],["2016-08-08",16485.28,16796.32,16485.28,16640.8,55290],["2016-08-09",16485.28,16640.8,16174.23,16485.28,116180],["2016-08-10",16796.32,17573.93,16485.28,16951.84,271410],["2016-08-11",17107.36,17729.45,16951.84,17573.93,131080],["2016-08-12",17573.93,17573.93,16951.84,17107.36,81120],["2016-08-15",16640.8,16951.84,16485.28,16951.84,84320],["2016-08-16",17107.36,17262.89,16640.8,16640.8,103790],["2016-08-17",16485.28,17573.93,16485.28,17573.93,628390],["2016-08-18",17729.45,17729.45,17107.36,17107.36,82090],["2016-08-19",16485.28,17262.89,16485.28,16485.28,137940],["2016-08-22",16485.28,16796.32,16485.28,16485.28,84280],["2016-08-23",16485.28,16796.32,16485.28,16796.32,147940],["2016-08-24",16796.32,16796.32,16640.8,16640.8,91420],["2016-08-25",16640.8,16640.8,16485.28,16485.28,81620],["2016-08-26",16485.28,16796.32,16485.28,16640.8,89140],["2016-08-29",16640.8,17262.89,16640.8,16796.32,156120],["2016-08-30",16796.32,17884.97,16796.32,17884.97,548620],["2016-08-31",18196.01,18196.01,17262.89,17262.89,131780],["2016-09-01",17262.89,17573.93,17107.36,17418.41,98190],["2016-09-05",17418.41,17418.41,16329.76,16329.76,683260],["2016-09-06",16329.76,16485.28,15863.19,16018.71,186810],["2016-09-07",16018.71,17107.36,16018.71,16796.32,133160],["2016-09-08",16796.32,17418.41,16640.8,16796.32,1884980],["2016-09-09",16485.28,16796.32,16485.28,16640.8,105910],["2016-09-12",16640.8,16889.63,16547.49,16734.11,214890],["2016-09-13",16858.53,17387.3,16547.49,16858.53,113230],["2016-09-14",17262.89,17573.93,17045.16,17200.68,146040],["2016-09-15",17387.3,17387.3,16951.84,17169.57,58580],["2016-09-16",17262.89,17511.72,17076.26,17169.57,134010],["2016-09-19",17231.78,18320.43,17231.78,18320.43,480080],["2016-09-20",18351.54,18662.58,18133.81,18258.22,176980],["2016-09-21",18196.01,18289.33,17698.35,17853.87,129180],["2016-09-22",17791.66,18196.01,17760.55,17822.76,194830],["2016-09-23",17791.66,18351.54,17791.66,18196.01,168640],["2016-09-26",18196.01,18973.62,18071.6,18662.58,145400],["2016-09-27",18662.58,19377.98,18507.06,19191.35,486230],["2016-09-28",19377.98,19440.19,19129.14,19440.19,124690],["2016-09-29",19720.12,19720.12,18849.2,18849.2,163200],["2016-09-30",18849.2,18849.2,18227.12,18289.33,280320],["2016-10-03",18258.22,18662.58,18133.81,18196.01,304240],["2016-10-04",18071.6,18289.33,17262.89,17729.45,302190],["2016-10-05",17822.76,18320.43,17729.45,18102.7,46600],["2016-10-06",18102.7,18351.54,17573.93,17573.93,171060],["2016-10-07",17418.41,18040.49,17200.68,17573.93,2109350],["2016-10-10",17698.35,17698.35,17262.89,17418.41,29890],["2016-10-11",17169.57,17729.45,16796.32,17667.24,91640],["2016-10-12",17293.99,17667.24,17262.89,17667.24,190890],["2016-10-13",17636.14,17636.14,17325.09,17325.09,93870],["2016-10-14",17480.62,17698.35,17231.78,17293.99,250220],["2016-10-17",17293.99,17293.99,17138.47,17138.47,49500],["2016-10-18",17169.57,17480.62,17138.47,17387.3,165250],["2016-10-19",17293.99,17356.2,17169.57,17262.89,260620],["2016-10-20",17262.89,17325.09,16951.84,17107.36,75640],["2016-10-21",17107.36,17480.62,17076.26,17107.36,209230],["2016-10-24",17138.47,17262.89,16920.74,17107.36,50070],["2016-10-25",16920.74,17076.26,16796.32,16951.84,64420],["2016-10-26",16951.84,17076.26,16485.28,16796.32,112510],["2016-10-27",16951.84,17418.41,16796.32,17107.36,197430],["2016-10-28",17107.36,17356.2,17014.05,17231.78,86960],["2016-10-31",16982.95,17231.78,16858.53,17076.26,86900],["2016-11-01",16827.43,17231.78,16796.32,17231.78,87590],["2016-11-02",17138.47,17293.99,16951.84,16951.84,636080],["2016-11-03",16951.84,16951.84,16796.32,16951.84,328790],["2016-11-04",16796.32,16920.74,16640.8,16734.11,62220],["2016-11-07",16796.32,16827.43,16578.59,16640.8,114800],["2016-11-08",16640.8,16796.32,16485.28,16547.49,82340],["2016-11-09",16485.28,16765.22,15427.73,16267.55,143540],["2016-11-10",16298.65,17231.78,16298.65,16329.76,114190],["2016-11-11",16329.76,16329.76,15832.09,15863.19,92080],["2016-11-14",15863.19,15925.4,15210.0,15925.4,1368690],["2016-11-15",15863.19,16112.03,15676.57,16018.71,202690],["2016-11-16",16049.82,16049.82,15552.15,15707.67,313050],["2016-11-17",15707.67,15707.67,15521.04,15676.57,95400],["2016-11-18",15803.5,15866.97,15454.43,15454.43,1017380],["2016-11-21",15390.96,15581.36,15200.56,15232.29,130760],["2016-11-22",15264.02,15264.02,14708.68,15073.62,262820],["2016-11-23",14756.28,15549.63,14756.28,15517.9,110660],["2016-11-24",15549.63,15676.57,15264.02,15549.63,20780],["2016-11-25",15549.63,15549.63,14914.95,14946.69,53310],["2016-11-28",15232.29,15232.29,14914.95,15073.62,17410],["2016-11-29",15073.62,15073.62,14597.61,14597.61,90790],["2016-11-30",14470.68,15613.1,14343.74,14914.95,1981358],["2016-12-01",15835.24,15930.44,15835.24,15930.44,544450],["2016-12-02",16342.98,17041.13,16120.84,16723.79,669640],["2016-12-05",16501.65,17263.26,16342.98,16914.19,475810],["2016-12-06",16882.46,17072.86,16692.05,16723.79,180540],["2016-12-07",16882.46,17739.27,16755.52,17739.27,404160],["2016-12-08",17802.74,17866.21,17390.2,17580.6,432850],["2016-12-09",17580.6,17834.47,17358.46,17421.93,231980],["2016-12-12",17295.0,17390.2,17009.39,17136.33,178890],["2016-12-13",17136.33,17295.0,16977.66,17072.86,182230],["2016-12-14",16977.66,17771.01,16914.19,17675.8,386170],["2016-12-15",17707.54,17707.54,17295.0,17358.46,164410],["2016-12-16",17358.46,17675.8,17358.46,17390.2,121750],["2016-12-19",17295.0,17421.93,16818.99,17168.06,118640],["2016-12-20",17168.06,17453.67,17041.13,17326.73,477240],["2016-12-21",17358.46,18342.22,17358.46,18215.28,590830],["2016-12-22",18247.02,18247.02,17929.68,17993.14,154330],["2016-12-23",17993.14,17993.14,17802.74,17866.21,77220],["2016-12-26",17771.01,18627.82,17771.01,18469.15,497440],["2016-12-27",18469.15,18596.09,18247.02,18247.02,134250],["2016-12-28",18247.02,18627.82,18247.02,18627.82,236750],["2016-12-29",18627.82,18627.82,18373.95,18437.42,98090],["2016-12-30",18405.68,18469.15,18215.28,18342.22,132980],["2017-01-03",18278.75,18278.75,17929.68,18056.61,83050],["2017-01-04",18056.61,18405.68,17929.68,18088.35,107530],["2017-01-05",18088.35,18659.56,18088.35,18564.35,165090],["2017-01-06",18881.69,18881.69,18247.02,18278.75,104080],["2017-01-09",18373.95,18500.89,18247.02,18342.22,108230],["2017-01-10",18342.22,18532.62,18247.02,18532.62,118670],["2017-01-11",18405.68,18564.35,18310.48,18405.68,47560],["2017-01-12",18469.15,18532.62,18215.28,18373.95,55600],["2017-01-13",18151.81,18405.68,17104.59,17453.67,170120],["2017-01-16",17897.94,17897.94,17295.0,17453.67,69020],["2017-01-17",17453.67,18088.35,17358.46,17739.27,51880],["2017-01-18",17771.01,17929.68,17612.34,17771.01,84180],["2017-01-19",17834.47,18183.55,17802.74,18151.81,141010],["2017-01-20",18151.81,18183.55,17961.41,17961.41,39890],["2017-01-23",17675.8,18056.61,17675.8,17866.21,111520],["2017-01-24",18024.88,18024.88,17739.27,17771.01,55500],["2017-01-25",17771.01,17929.68,17453.67,17929.68,107050],["2017-02-02",17929.68,17929.68,17739.27,17834.47,66020],["2017-02-03",17771.01,17929.68,17644.07,17739.27,133690],["2017-02-06",17739.27,17771.01,17326.73,17326.73,116610],["2017-02-07",17326.73,17326.73,16660.32,16660.32,238060],["2017-02-08",16501.65,16692.05,15898.7,16342.98,322260],["2017-02-09",16184.31,16977.66,16184.31,16977.66,145480],["2017-02-10",17072.86,17072.86,16723.79,16850.72,75190],["2017-02-13",16850.72,17041.13,16692.05,16755.52,124510],["2017-02-14",16755.52,16755.52,16469.91,16501.65,267370],["2017-02-15",16596.85,16660.32,16438.18,16501.65,18060],["2017-02-16",16501.65,16977.66,16501.65,16850.72,104180],["2017-02-17",16850.72,16945.92,16755.52,16755.52,156590],["2017-02-20",16755.52,16755.52,16438.18,16692.05,194290],["2017-02-21",16533.38,16533.38,16184.31,16184.31,119060],["2017-02-22",16184.31,16184.31,15390.96,15390.96,257680],["2017-02-23",15390.96,15740.03,15232.29,15359.23,77410],["2017-02-24",15279.89,15581.36,15232.29,15517.9,83410],["2017-02-27",15644.83,15644.83,15073.62,15232.29,78540],["2017-02-28",15073.62,15073.62,14597.61,14597.61,193480],["2017-03-01",14788.02,15168.82,14597.61,14883.22,46560],["2017-03-02",15073.62,15549.63,15073.62,15549.63,228520],["2017-03-03",15803.5,16501.65,15708.3,16501.65,291090],["2017-03-06",16660.32,16818.99,16374.71,16374.71,140350],["2017-03-07",16374.71,16850.72,15930.44,16723.79,118270],["2017-03-08",16723.79,16755.52,16565.12,16596.85,104950],["2017-03-09",16406.45,16501.65,16184.31,16406.45,28670],["2017-03-10",16406.45,16469.91,15866.97,16406.45,61140],["2017-03-13",16216.04,16279.51,15866.97,16279.51,74270],["2017-03-14",16184.31,16311.24,16025.64,16152.58,74570],["2017-03-15",16184.31,16596.85,16184.31,16501.65,210970],["2017-03-16",16565.12,16818.99,16501.65,16692.05,139330],["2017-03-17",16565.12,16692.05,16501.65,16660.32,190260],["2017-03-20",16533.38,16723.79,16438.18,16660.32,155630],["2017-03-21",16660.32,16787.25,16660.32,16692.05,132240],["2017-03-22",16692.05,16723.79,16342.98,16501.65,110570],["2017-03-23",16501.65,16596.85,16216.04,16216.04,137990],["2017-03-24",16184.31,16469.91,16025.64,16342.98,45330],["2017-03-27",16342.98,17231.53,16342.98,16977.66,494310],["2017-03-28",17136.33,17295.0,16914.19,17231.53,339730],["2017-03-29",17231.53,17295.0,17199.8,17263.26,169540],["2017-03-30",17295.0,17358.46,17136.33,17295.0,503450],["2017-03-31",17326.73,17517.13,17199.8,17199.8,480720],["2017-04-03",17295.0,17390.2,17199.8,17326.73,353230],["2017-04-04",17326.73,17358.46,17009.39,17358.46,67820],["2017-04-05",17358.46,17358.46,17136.33,17295.0,154010],["2017-04-07",17295.0,17517.13,17136.33,17453.67,221200],["2017-04-10",17644.07,17771.01,17548.87,17707.54,199010],["2017-04-11",17707.54,18088.35,17707.54,17771.01,204770],["2017-04-12",17866.21,18373.95,17866.21,18088.35,267350],["2017-04-13",18088.35,18120.08,17771.01,18024.88,6380360],["2017-04-14",17929.68,17929.68,16850.72,16850.72,67280],["2017-04-17",16850.72,17136.33,16469.91,16469.91,166820],["2017-04-18",16469.91,16660.32,16120.84,16184.31,61210],["2017-04-19",16057.37,17231.53,16057.37,17231.53,27010],["2017-04-20",17231.53,17453.67,17231.53,17295.0,75800],["2017-04-21",17358.46,17453.67,16977.66,17199.8,1060120],["2017-04-24",17199.8,17231.53,16818.99,16818.99,25780],["2017-04-25",17453.67,17453.67,16818.99,16850.72,10220],["2017-04-26",16850.72,17136.33,16692.05,16692.05,19610],["2017-04-27",16692.05,16692.05,16660.32,16660.32,11030],["2017-04-28",16660.32,16818.99,16660.32,16818.99,201180],["2017-05-03",16818.99,16818.99,16533.38,16818.99,220960],["2017-05-04",16818.99,16818.99,16342.98,16342.98,41380],["2017-05-05",16342.98,16818.99,16342.98,16533.38,6440],["2017-05-08",16501.65,17136.33,16501.65,16818.99,153430],["2017-05-09",16977.66,16977.66,16533.38,16914.19,151540],["2017-05-10",16850.72,17136.33,16818.99,17136.33,40770],["2017-05-11",17072.86,17072.86,16247.78,16279.51,178740],["2017-05-12",16279.51,16755.52,16279.51,16755.52,8000],["2017-05-15",16882.46,17136.33,16882.46,16977.66,103150],["2017-05-16",16977.66,16977.66,16755.52,16755.52,65450],["2017-05-17",16342.98,16755.52,16342.98,16501.65,50420],["2017-05-18",16501.65,17326.73,16501.65,17136.33,143840],["2017-05-19",17136.33,17136.33,16977.66,17136.33,98660],["2017-05-22",17136.33,17136.33,16818.99,16977.66,87850],["2017-05-23",17263.26,17263.26,16818.99,16977.66,88570],["2017-05-24",16977.66,17072.86,16818.99,17041.13,87280],["2017-05-25",17136.33,17612.34,16818.99,17548.87,159720],["2017-05-26",17675.8,18088.35,17612.34,17929.68,287470],["2017-05-29",17929.68,18215.28,17929.68,17929.68,230640],["2017-05-30",18120.08,18120.08,17612.34,17612.34,227400],["2017-05-31",17612.34,17897.94,17421.93,17866.21,219030],["2017-06-01",17866.21,17929.68,17707.54,17929.68,226380],["2017-06-02",18056.61,18056.61,17739.27,17929.68,259570],["2017-06-05",17866.21,17993.14,17612.34,17866.21,121680],["2017-06-06",17929.68,17929.68,17612.34,17612.34,103870],["2017-06-07",17612.34,17739.27,17485.4,17739.27,71000],["2017-06-08",17612.34,17929.68,17453.67,17771.01,62310],["2017-06-09",17739.27,17739.27,17326.73,17326.73,95350],["2017-06-12",17295.0,17358.46,17041.13,17136.33,67700],["2017-06-13",16818.99,17295.0,16818.99,17295.0,308610],["2017-06-14",17453.67,17453.67,16977.66,17358.46,210920],["2017-06-15",17453.67,17453.67,16977.66,17390.2,223110],["2017-06-16",17231.53,17993.14,17136.33,17453.67,303560],["2017-06-19",18056.61,18088.35,17771.01,18056.61,346450],["2017-06-20",18056.61,18088.35,17771.01,17929.68,310440],["2017-06-21",17548.87,17929.68,17548.87,17929.68,538100],["2017-06-22",17929.68,18596.09,17897.94,18532.62,631970],["2017-06-23",18659.56,18945.16,18532.62,18564.35,413280],["2017-06-26",18564.35,18659.56,18469.15,18659.56,310520],["2017-06-27",18564.35,18786.49,18405.68,18723.02,205900],["2017-06-28",18723.02,18723.02,18405.68,18627.82,124570],["2017-06-29",18437.42,19103.83,18437.42,19072.1,200500],["2017-06-30",19294.24,19294.24,18723.02,18723.02,24800],["2017-07-03",18786.49,19008.63,18754.76,19008.63,36220],["2017-07-04",19008.63,19262.5,18532.62,18532.62,34160],["2017-07-05",18532.62,18754.76,18500.89,18659.56,137770],["2017-07-06",18405.68,18659.56,18405.68,18627.82,57200],["2017-07-07",18437.42,18596.09,18247.02,18405.68,15840],["2017-07-10",18405.68,18405.68,17929.68,18342.22,6330],["2017-07-11",18151.81,18405.68,17866.21,18088.35,46530],["2017-07-12",18088.35,18183.55,17929.68,18183.55,29000],["2017-07-13",18405.68,18405.68,18183.55,18405.68,237630],["2017-07-14",18405.68,18405.68,18183.55,18183.55,226320],["2017-07-17",18247.02,18247.02,17453.67,17771.01,345820],["2017-07-18",17771.01,17771.01,17295.0,17453.67,129790],["2017-07-19",17136.33,17517.13,17136.33,17453.67,111210],["2017-07-20",17453.67,17453.67,17168.06,17453.67,89420],["2017-07-21",17136.33,17136.33,16406.45,16660.32,234250],["2017-07-24",16057.37,16501.65,16025.64,16501.65,72000],["2017-07-25",16342.98,16501.65,16342.98,16342.98,69310],["2017-07-26",16438.18,16818.99,16438.18,16660.32,93300],["2017-07-27",16660.32,16755.52,16216.04,16216.04,53980],["2017-07-28",16216.04,16438.18,16184.31,16438.18,37620],["2017-07-31",16374.71,16438.18,15898.7,16438.18,54810],["2017-08-01",16469.91,16469.91,16184.31,16184.31,52420],["2017-08-02",15866.97,16184.31,15866.97,15993.91,197550],["2017-08-03",15993.91,16247.78,15993.91,16247.78,237960],["2017-08-04",16342.98,16342.98,16184.31,16311.24,278960],["2017-08-07",16184.31,16406.45,15866.97,16311.24,233950],["2017-08-08",15898.7,15930.44,15898.7,15898.7,283780],["2017-08-09",15898.7,15898.7,15740.03,15740.03,247150],["2017-08-10",15740.03,16025.64,15740.03,16025.64,264140],["2017-08-11",15771.77,15803.5,15771.77,15803.5,224330],["2017-08-14",15866.97,16184.31,15866.97,16184.31,311930],["2017-08-15",16184.31,16184.31,15866.97,15866.97,242670],["2017-08-16",16279.51,16279.51,16025.64,16120.84,267470],["2017-08-17",16120.84,16120.84,15708.3,15866.97,308620],["2017-08-18",15549.63,15866.97,15549.63,15613.1,300960],["2017-08-21",15708.3,15866.97,15644.83,15803.5,227320],["2017-08-22",15866.97,15866.97,15581.36,15613.1,231670],["2017-08-23",15613.1,15613.1,15486.16,15486.16,234570],["2017-08-24",15708.3,15708.3,15486.16,15549.63,231000],["2017-08-25",15549.63,15708.3,15486.16,15708.3,226460],["2017-08-28",15740.03,16025.64,15708.3,15993.91,253100],["2017-08-29",16184.31,16184.31,15549.63,15613.1,224430],["2017-08-30",15613.1,15835.24,15549.63,15835.24,236430],["2017-08-31",15835.24,15866.97,15486.16,15549.63,239000],["2017-09-01",15613.1,15613.1,15390.96,15454.43,234130],["2017-09-05",15390.96,15454.43,15232.29,15422.69,241940],["2017-09-06",15549.63,15549.63,15232.29,15390.96,228120],["2017-09-07",15549.63,15549.63,14851.48,14851.48,251040],["2017-09-08",14851.48,14851.48,14312.01,14343.74,325230],["2017-09-11",14438.94,14438.94,14153.34,14280.27,245260],["2017-09-12",14343.74,14438.94,14280.27,14280.27,314690],["2017-09-13",14819.75,14819.75,14470.68,14597.61,302020],["2017-09-14",14597.61,14819.75,14534.14,14534.14,299780],["2017-09-15",14534.14,14597.61,14502.41,14581.75,269990],["2017-09-18",14756.28,14756.28,14581.75,14597.61,320430],["2017-09-19",14597.61,14629.35,14343.74,14343.74,399400],["2017-09-20",14343.74,15343.36,14343.74,15343.36,632660],["2017-09-21",16152.58,16152.58,15866.97,16025.64,370390],["2017-09-22",16025.64,16025.64,15533.76,15866.97,462300],["2017-09-25",15708.3,15993.91,15708.3,15866.97,377350],["2017-09-26",15993.91,16057.37,15740.03,16057.37,395230],["2017-09-27",15898.7,16311.24,15898.7,16279.51,385830],["2017-09-28",16216.04,16501.65,16216.04,16406.45,309500],["2017-09-29",16342.98,16469.91,16025.64,16184.31,327500],["2017-10-02",16120.84,16469.91,16025.64,16311.24,307610],["2017-10-03",16184.31,16216.04,15771.77,15866.97,367520],["2017-10-04",15866.97,16184.31,15708.3,15708.3,299000],["2017-10-05",15898.7,16025.64,15708.3,15803.5,292850],["2017-10-06",15835.24,16342.98,15835.24,16342.98,308730],["2017-10-09",16438.18,16438.18,16216.04,16216.04,280380],["2017-10-10",15708.3,16279.51,15708.3,16120.84,285850],["2017-10-11",15835.24,16120.84,15835.24,15930.44,272660],["2017-10-12",15930.44,16501.65,15930.44,16501.65,318310],["2017-10-13",16501.65,16501.65,16279.51,16438.18,256070],["2017-10-16",16438.18,16438.18,15708.3,15708.3,375570],["2017-10-17",15866.97,16025.64,15708.3,15866.97,283290],["2017-10-18",15866.97,15866.97,15390.96,15390.96,333130],["2017-10-19",15930.44,15930.44,15359.23,15359.23,322690],["2017-10-20",15232.29,15390.96,15073.62,15295.76,293410],["2017-10-23",15993.91,15993.91,14914.95,14914.95,300040],["2017-10-24",15264.02,15264.02,14946.69,14946.69,13020],["2017-10-25",14978.42,14978.42,14883.22,14883.22,26870],["2017-10-26",15327.49,15327.49,14851.48,14914.95,40170],["2017-10-27",14851.48,14914.95,14756.28,14756.28,25460],["2017-10-30",14788.02,14914.95,14756.28,14914.95,24210],["2017-10-31",15073.62,15073.62,14629.35,14883.22,66380],["2017-11-01",14756.28,14756.28,14280.27,14597.61,35420],["2017-11-02",14597.61,14597.61,13709.06,13709.06,39360],["2017-11-03",13709.06,14248.54,13709.06,14248.54,40110],["2017-11-06",14359.61,14629.35,14058.14,14153.34,20970],["2017-11-07",14153.34,14248.54,13994.67,13994.67,19360],["2017-11-08",13994.67,14280.27,13836.0,13994.67,206620],["2017-11-09",14343.74,14883.22,13994.67,14343.74,224560],["2017-11-10",15232.29,15295.76,14914.95,15010.15,76540],["2017-11-13",14978.42,15073.62,14756.28,14899.08,137290],["2017-11-14",14899.08,15232.29,14597.61,15137.09,278240],["2017-11-15",15137.09,15486.16,15137.09,15390.96,100270],["2017-11-16",15549.63,15549.63,15390.96,15454.43,195070],["2017-11-17",15486.16,15486.16,15359.23,15390.96,279320],["2017-11-20",15517.9,15708.3,15454.43,15644.83,326770],["2017-11-21",15644.83,16025.64,15549.63,15708.3,220880],["2017-11-22",15708.3,15708.3,15549.63,15549.63,22330],["2017-11-23",15549.63,15866.97,15390.96,15708.3,221030],["2017-11-24",15708.3,15930.44,15581.36,15866.97,206690],["2017-11-27",16025.64,16469.91,15930.44,16342.98,165700],["2017-11-28",16406.45,16469.91,16184.31,16342.98,145420],["2017-11-29",16406.45,17295.0,16342.98,16787.25,161280],["2017-11-30",16818.99,17295.0,16755.52,16945.92,252410],["2017-12-01",17136.33,17326.73,16945.92,17326.73,289760],["2017-12-04",17453.67,17834.47,17199.8,17199.8,65610],["2017-12-05",17295.0,17295.0,16818.99,16945.92,142460],["2017-12-06",16818.99,17009.39,16501.65,16914.19,216870],["2017-12-07",16945.92,17580.6,16850.72,17580.6,102010],["2017-12-08",17580.6,17707.54,17136.33,17453.67,114160],["2017-12-11",16882.46,17136.33,16882.46,16914.19,60320],["2017-12-12",17168.06,17168.06,15866.97,16787.25,101000],["2017-12-13",16787.25,17009.39,16501.65,16850.72,47740],["2017-12-14",16818.99,16914.19,16565.12,16914.19,13320],["2017-12-15",17072.86,17612.34,17072.86,17136.33,135000],["2017-12-18",17072.86,17168.06,17009.39,17136.33,588770],["2017-12-19",17136.33,17421.93,17136.33,17295.0,642280],["2017-12-20",17326.73,17390.2,17199.8,17295.0,580510],["2017-12-21",17390.2,17390.2,16977.66,17295.0,587090],["2017-12-22",17295.0,17295.0,17136.33,17295.0,571120],["2017-12-25",17295.0,17295.0,16977.66,17009.39,21040],["2017-12-26",17263.26,17263.26,16977.66,17136.33,25320],["2017-12-27",16977.66,17136.33,16882.46,17072.86,16710],["2017-12-28",17136.33,17136.33,16818.99,17041.13,28640],["2017-12-29",16977.66,17041.13,16882.46,16914.19,13500],["2018-01-02",17136.33,17390.2,16818.99,17104.59,195500],["2018-01-03",17358.46,17612.34,17263.26,17548.87,373780],["2018-01-04",17866.21,18310.48,17834.47,18247.02,152470],["2018-01-05",18405.68,18405.68,18088.35,18183.55,128420],["2018-01-08",18088.35,18247.02,17771.01,18088.35,389840],["2018-01-09",18088.35,18405.68,17771.01,18247.02,408330],["2018-01-10",18310.48,18310.48,18024.88,18056.61,366270],["2018-01-11",18024.88,18247.02,17929.68,18088.35,173250],["2018-01-12",18120.08,18183.55,18024.88,18120.08,504280],["2018-01-15",18183.55,18723.02,18151.81,18247.02,398310],["2018-01-16",18437.42,18564.35,18247.02,18405.68,270960],["2018-01-17",18278.75,18405.68,17548.87,17548.87,127560],["2018-01-18",17453.67,17739.27,17136.33,17453.67,337510],["2018-01-19",17961.41,17961.41,17453.67,17675.8,237730],["2018-01-22",17675.8,18088.35,17675.8,17929.68,248230],["2018-01-25",18532.62,18659.56,18120.08,18659.56,1030910],["2018-01-26",18818.23,19135.57,18723.02,18913.43,315650],["2018-01-29",19040.36,19040.36,18405.68,18532.62,117010],["2018-01-30",18183.55,18373.95,18024.88,18183.55,197190],["2018-01-31",18183.55,18247.02,17612.34,17612.34,285460],["2018-02-01",17739.27,18342.22,17707.54,18342.22,253840],["2018-02-02",17993.14,18373.95,17993.14,18247.02,135460],["2018-02-05",17707.54,18088.35,16977.66,16977.66,187230],["2018-02-06",15803.5,16247.78,15803.5,15803.5,553450],["2018-02-07",16216.04,16692.05,15803.5,15803.5,395020],["2018-02-08",15866.97,16025.64,15803.5,15898.7,289510],["2018-02-09",15390.96,16501.65,15264.02,16501.65,329180],["2018-02-12",16501.65,16660.32,16057.37,16501.65,101880],["2018-02-13",16342.98,16818.99,16342.98,16533.38,57400],["2018-02-21",16501.65,17041.13,16374.71,16977.66,90090],["2018-02-22",16882.46,17041.13,16818.99,16977.66,156280],["2018-02-23",16977.66,16977.66,16660.32,16818.99,82300],["2018-02-26",16818.99,16818.99,16216.04,16342.98,178420],["2018-02-27",16469.91,16469.91,15898.7,16342.98,112140],["2018-02-28",16342.98,16660.32,16120.84,16342.98,74900],["2018-03-01",16089.11,16342.98,15866.97,15930.44,213510],["2018-03-02",15930.44,16818.99,15930.44,16755.52,120350],["2018-03-05",17453.67,17580.6,16977.66,17231.53,376150],["2018-03-06",17295.0,17390.2,16628.58,16818.99,178100],["2018-03-07",16818.99,16882.46,16184.31,16406.45,280960],["2018-03-08",16406.45,16660.32,16057.37,16152.58,120850],["2018-03-09",16184.31,16723.79,16057.37,16152.58,254450],["2018-03-12",16152.58,17263.26,16152.58,17263.26,181240],["2018-03-13",17263.26,18151.81,17263.26,18151.81,489140],["2018-03-14",18151.81,18183.55,17834.47,17929.68,172990],["2018-03-15",17995.47,18488.95,17929.68,18488.95,192140],["2018-03-16",18488.95,18488.95,18127.07,18488.95,88770],["2018-03-19",18357.36,18456.05,17962.57,18258.66,186380],["2018-03-20",18225.76,18258.66,17765.18,17765.18,131090],["2018-03-21",17765.18,18423.15,17436.2,18423.15,172540],["2018-03-22",18719.24,19048.22,18423.15,18883.73,251480],["2018-03-23",17765.18,20199.67,17765.18,20199.67,572980],["2018-03-26",20429.96,21219.52,20429.96,20824.74,488970],["2018-03-27",20890.54,21318.22,20561.55,20890.54,397480],["2018-03-28",20429.96,21351.12,20429.96,21318.22,1337420],["2018-03-29",21384.02,22239.38,21384.02,22239.38,622210],["2018-03-30",22305.17,23061.84,21976.19,23028.94,1641430],["2018-04-02",23226.33,23292.13,22469.67,22469.67,334830],["2018-04-03",22502.57,23357.93,22403.87,22864.45,508380],["2018-04-04",23193.43,23522.42,23160.54,23292.13,293090],["2018-04-05",23357.93,24311.98,23357.93,24081.69,507730],["2018-04-06",24213.29,24246.19,23522.42,23785.61,365350],["2018-04-09",23785.61,24015.9,22667.06,22864.45,532250],["2018-04-10",22963.14,22996.04,21976.19,22041.99,981050],["2018-04-11",22535.46,23028.94,22403.87,22831.55,447280],["2018-04-12",22831.55,23851.4,22699.96,23522.42,446020],["2018-04-13",23818.51,24180.39,23522.42,23686.91,413670],["2018-04-16",23390.82,23686.91,23061.84,23061.84,171580],["2018-04-17",23061.84,24673.87,23028.94,24673.87,995810],["2018-04-18",25331.84,25693.72,24673.87,24739.66,728310],["2018-04-19",24739.66,25627.92,24739.66,25595.02,525680],["2018-04-20",25660.82,25693.72,25068.65,25595.02,610210],["2018-04-23",24344.88,25167.34,23818.51,23818.51,982390],["2018-04-24",22370.97,23357.93,22173.58,22535.46,804610],["2018-04-26",22699.96,22699.96,20989.24,20989.24,277510],["2018-04-27",19574.6,20133.87,19541.7,19541.7,1102970],["2018-05-02",19541.7,20397.06,19081.12,19081.12,379270],["2018-05-03",19344.31,19541.7,17929.68,18159.97,617250],["2018-05-04",18291.56,19048.22,18159.97,18159.97,492680],["2018-05-07",18719.24,18719.24,18094.17,18291.56,320790],["2018-05-08",18357.36,19179.82,18357.36,19179.82,247900],["2018-05-09",18785.04,19706.19,18785.04,19410.11,284250],["2018-05-10",19278.51,19278.51,18061.27,18061.27,346130],["2018-05-11",17765.18,18752.14,16844.03,18752.14,651640],["2018-05-14",18752.14,18883.73,18094.17,18423.15,323700],["2018-05-15",18192.86,18686.34,17600.69,17600.69,303620],["2018-05-16",17205.91,17534.89,16547.94,16778.23,520640],["2018-05-17",16778.23,17436.2,16778.23,16778.23,193850],["2018-05-18",17107.21,17238.81,16811.13,16876.92,252820],["2018-05-21",17140.11,17403.3,17041.42,17107.21,172880],["2018-05-22",17041.42,17074.32,16120.26,16449.24,339050],["2018-05-23",16284.75,16613.74,16120.26,16580.84,352480],["2018-05-24",16712.43,17271.71,16416.35,16876.92,410790],["2018-05-25",16876.92,17798.08,16778.23,17205.91,613360],["2018-05-28",16975.62,17403.3,16153.16,16153.16,549720],["2018-05-29",16153.16,17107.21,16153.16,16712.43,104370],["2018-05-30",16876.92,16942.72,16580.84,16745.33,238730],["2018-05-31",16745.33,17370.4,16613.74,17370.4,239330],["2018-06-01",17370.4,17995.47,17370.4,17469.1,450480],["2018-06-04",17600.69,18587.65,17469.1,18587.65,379430],["2018-06-05",18686.34,19870.69,18587.65,19870.69,528950],["2018-06-06",20068.08,20726.05,19903.59,20397.06,526310],["2018-06-07",20397.06,21811.7,20100.98,21219.52,624270],["2018-06-08",21384.02,21384.02,19837.79,19870.69,309970],["2018-06-11",19739.09,20232.57,19245.62,19311.41,223900],["2018-06-12",19311.41,20035.18,18916.63,19475.9,320470],["2018-06-13",19311.41,20068.08,19311.41,19804.89,105210],["2018-06-14",19903.59,20726.05,19804.89,20561.55,156670],["2018-06-15",20265.47,20989.24,20166.77,20561.55,102750],["2018-06-18",20561.55,20594.45,19245.62,19245.62,138870],["2018-06-19",18686.34,19081.12,18159.97,18686.34,225220],["2018-06-20",18916.63,19311.41,18785.04,19081.12,80060],["2018-06-21",19114.02,19114.02,18423.15,18521.85,60060],["2018-06-22",18258.66,19015.33,18258.66,18916.63,68180],["2018-06-25",19081.12,19245.62,18752.14,19081.12,58180],["2018-06-26",19081.12,20068.08,19081.12,19640.4,117390],["2018-06-27",19640.4,20364.16,19574.6,20068.08,140630],["2018-06-28",19903.59,19903.59,19278.51,19673.3,73860],["2018-06-29",19410.11,19969.38,19081.12,19311.41,96370],["2018-07-02",18949.53,19311.41,18653.44,18916.63,104780],["2018-07-03",18817.94,19640.4,18291.56,18291.56,281000],["2018-07-04",18324.46,18752.14,18094.17,18587.65,76530],["2018-07-05",18587.65,18686.34,17798.08,17896.78,95180],["2018-07-06",17896.78,18785.04,17732.28,18785.04,65330],["2018-07-09",18785.04,19245.62,18423.15,18752.14,109940],["2018-07-10",18587.65,19081.12,18324.46,18324.46,78170],["2018-07-11",18258.66,18916.63,18094.17,18752.14,280340],["2018-07-12",19278.51,19508.8,18916.63,19344.31,134710],["2018-07-13",19541.7,19969.38,19508.8,19508.8,93870],["2018-07-16",19739.09,19903.59,19410.11,19574.6,80020],["2018-07-17",19574.6,20923.44,19574.6,20923.44,300720],["2018-07-18",21384.02,21713.0,20956.34,20956.34,124070],["2018-07-19",21055.03,21055.03,20660.25,20726.05,101840],["2018-07-20",20594.45,20726.05,20068.08,20627.35,100530],["2018-07-23",20726.05,21713.0,20726.05,21713.0,145690],["2018-07-24",21713.0,23193.43,21713.0,23160.54,619930],["2018-07-25",23489.52,24015.9,22930.25,23357.93,363880],["2018-07-26",23357.93,23456.62,22699.96,22963.14,227380],["2018-07-27",22699.96,24015.9,22699.96,22798.65,360740],["2018-07-30",22963.14,23357.93,22535.46,23127.64,73380],["2018-07-31",23127.64,23686.91,22732.86,23094.74,76540],["2018-08-01",23686.91,23851.4,23094.74,23686.91,132100],["2018-08-02",23983.0,23983.0,23259.23,23325.03,130380],["2018-08-03",23325.03,24410.68,23292.13,24344.88,192050],["2018-08-06",25660.82,25660.82,24871.26,24871.26,143320],["2018-08-07",25002.85,25496.33,24344.88,24509.37,148430],["2018-08-08",24509.37,24509.37,23851.4,23851.4,109830],["2018-08-09",23851.4,24279.08,22699.96,22699.96,293360],["2018-08-10",22699.96,22897.35,22206.48,22732.86,101580],["2018-08-13",22699.96,23489.52,22699.96,23259.23,64220],["2018-08-14",23555.32,23555.32,22864.45,23259.23,111520],["2018-08-15",23259.23,24476.47,23259.23,23686.91,107580],["2018-08-16",23686.91,24443.58,23423.72,24114.59,100380],["2018-08-17",24114.59,25002.85,24114.59,24213.29,113260],["2018-08-20",24180.39,24937.05,24180.39,24937.05,64840],["2018-08-21",25002.85,25298.94,24673.87,25167.34,36590],["2018-08-22",25167.34,25167.34,24048.79,24048.79,131460],["2018-08-23",23851.4,24509.37,23555.32,24509.37,103190],["2018-08-24",24476.47,24476.47,23686.91,24180.39,52690],["2018-08-27",24048.79,24180.39,23555.32,23917.2,67410],["2018-08-28",23719.81,23818.51,23522.42,23555.32,66620],["2018-08-29",23522.42,24015.9,23423.72,24015.9,47900],["2018-08-30",23851.4,25331.84,23851.4,25331.84,188680],["2018-08-31",25331.84,25825.31,25002.85,25331.84,307280],["2018-09-04",25298.94,26318.79,24739.66,25989.81,109240],["2018-09-05",26318.79,27009.66,26022.7,26088.5,160720],["2018-09-06",26483.28,27108.35,26318.79,26976.76,104560],["2018-09-07",26976.76,27503.14,26088.5,26746.47,118960],["2018-09-10",26746.47,27141.25,26450.38,26878.06,53010],["2018-09-11",26943.86,26943.86,26581.98,26581.98,65780],["2018-09-12",26647.78,27996.61,26647.78,27930.82,285360],["2018-09-13",27963.71,28358.5,27634.73,27930.82,69530],["2018-09-14",27930.82,28950.67,27634.73,28292.7,252290],["2018-09-17",28983.57,29937.62,28983.57,29608.64,273120],["2018-09-18",29608.64,29740.23,28786.18,29608.64,139180],["2018-09-19",29608.64,29707.33,29016.47,29608.64,64050],["2018-09-20",29279.65,30661.39,29279.65,30595.59,116680],["2018-09-21",30891.68,31714.14,29279.65,30760.09,207860],["2018-09-24",30760.09,31253.56,30266.61,30332.41,148290],["2018-09-25",30332.41,31845.74,30299.51,31582.55,172550],["2018-09-26",32076.03,32339.21,31582.55,31747.04,364580],["2018-09-27",31582.55,32240.52,31582.55,31911.53,165950],["2018-09-28",32437.91,32437.91,31253.56,31286.46,305460],["2018-10-01",31253.56,31253.56,29937.62,30266.61,376900],["2018-10-02",29674.44,30595.59,29674.44,30595.59,127210],["2018-10-03",30266.61,31089.07,30266.61,31056.17,66970],["2018-10-04",30924.58,31747.04,30924.58,31418.06,153210],["2018-10-05",30990.38,31385.16,30299.51,30299.51,161710],["2018-10-08",30760.09,30760.09,29707.33,30299.51,190100],["2018-10-09",30003.42,30595.59,30003.42,30398.2,77940],["2018-10-10",30398.2,31023.27,30398.2,30760.09,86820],["2018-10-11",29608.64,29608.64,28621.68,28621.68,523010],["2018-10-12",28029.51,29608.64,27667.63,29180.96,354460],["2018-10-15",29180.96,29213.86,28292.7,28950.67,151580],["2018-10-16",29246.76,29674.44,28522.99,29608.64,100660],["2018-10-17",29937.62,30496.9,29477.05,29542.84,112100],["2018-10-18",29082.26,30233.71,29082.26,29509.94,67240],["2018-10-19",28950.67,30858.78,28950.67,30858.78,283210],["2018-10-22",30858.78,32997.18,30858.78,32997.18,465490],["2018-10-23",34543.41,34543.41,32898.49,33227.47,495200],["2018-10-24",33227.47,33556.46,31582.55,32569.5,213500],["2018-10-25",31220.66,31911.53,30595.59,31747.04,394760],["2018-10-26",32306.32,32536.6,30496.9,30694.29,222000],["2018-10-29",30694.29,31418.06,30595.59,30858.78,201180],["2018-10-30",30858.78,31089.07,29575.74,29608.64,271000],["2018-10-31",30233.71,31286.46,30069.22,30924.58,1730530],["2018-11-01",31220.66,31220.66,29904.73,29937.62,226100],["2018-11-02",29937.62,31286.46,29937.62,31187.77,359930],["2018-11-05",31187.77,32635.3,30924.58,31911.53,455780],["2018-11-06",32503.71,32898.49,32240.52,32569.5,390290],["2018-11-07",32569.5,33424.86,32240.52,32997.18,506550],["2018-11-08",33062.98,33885.44,33062.98,33885.44,236090],["2018-11-09",33556.46,34576.31,32734.0,33062.98,241290],["2018-11-12",32898.49,34214.43,32569.5,34214.43,286930],["2018-11-13",33556.46,35201.38,33556.46,34576.31,403630],["2018-11-14",34609.21,34872.4,33293.27,34017.04,340470],["2018-11-15",33424.86,34543.41,33424.86,34378.92,216230],["2018-11-16",34872.4,35859.35,34543.41,35826.45,291630],["2018-11-19",36155.44,36155.44,35300.08,35497.47,111740],["2018-11-20",35267.18,36122.54,34905.3,35267.18,173100],["2018-11-21",34938.19,35431.67,34905.3,35431.67,289090],["2018-11-22",35661.96,36122.54,35530.37,36056.74,143900],["2018-11-23",36122.54,37339.78,35694.86,36945.0,248310],["2018-11-26",37010.8,37010.8,35267.18,35267.18,313170],["2018-11-27",35267.18,35760.66,33984.14,34576.31,298700],["2018-11-28",34872.4,35069.79,34411.82,35003.99,112530],["2018-11-29",35135.59,35267.18,34675.01,34740.8,158100],["2018-11-30",34642.11,34675.01,33227.47,33556.46,394640],["2018-12-03",34148.63,34181.53,32405.01,32569.5,516390],["2018-12-04",32569.5,34017.04,32306.32,34017.04,359830],["2018-12-05",33391.97,33951.24,33391.97,33556.46,177240],["2018-12-06",33424.86,33424.86,33128.78,33227.47,140150],["2018-12-07",33898.73,33999.42,33395.29,33898.73,195270],["2018-12-10",33898.73,34167.24,33395.29,33462.41,194940],["2018-12-11",33764.48,33932.3,33462.41,33462.41,154600],["2018-12-12",33563.1,34905.63,33563.1,34066.55,428020],["2018-12-13",34066.55,34771.38,34066.55,34570.0,279910],["2018-12-14",34771.38,34771.38,33898.73,33898.73,142780],["2018-12-17",33563.1,33730.92,32220.58,32220.58,435350],["2018-12-18",31045.87,31314.38,29971.85,30609.55,738190],["2018-12-19",30609.55,30878.06,28528.64,28830.71,618650],["2018-12-20",28797.14,30508.86,28797.14,30206.79,378980],["2018-12-21",29736.91,30710.24,29401.28,30173.23,285440],["2018-12-24",30173.23,31180.12,30173.23,30710.24,188880],["2018-12-25",29602.66,30508.86,29065.65,30441.74,250900],["2018-12-26",30710.24,30810.93,29938.29,30777.37,124240],["2018-12-27",31146.56,31381.5,30777.37,31381.5,199870],["2018-12-28",31549.32,31884.95,31113.0,31884.95,382200],["2019-01-02",31884.95,31884.95,29669.78,29669.78,239100],["2019-01-03",29099.21,29703.35,28495.08,29535.53,229740],["2019-01-04",28897.83,29871.16,28797.14,29535.53,154970],["2019-01-07",29871.16,30139.67,29199.9,29669.78,121960],["2019-01-08",29535.53,29636.22,28864.27,28998.52,68350],["2019-01-09",29434.84,29501.97,29032.08,29501.97,79990],["2019-01-10",29300.59,30072.54,29199.9,29535.53,88970],["2019-01-11",29535.53,30575.99,29535.53,30542.42,164300],["2019-01-14",30878.06,31381.5,30508.86,31381.5,209110],["2019-01-15",31381.5,31851.39,31079.43,31683.57,133580],["2019-01-16",31784.26,31884.95,31381.5,31482.19,129120],["2019-01-17",31717.13,31717.13,31180.12,31213.69,78040],["2019-01-18",31213.69,31616.44,31213.69,31482.19,141510],["2019-01-21",31314.38,32556.21,31213.69,32220.58,164060],["2019-01-22",32623.34,33462.41,32623.34,32992.53,304100],["2019-01-23",33193.91,33193.91,32623.34,32891.84,88290],["2019-01-24",32891.84,33730.92,32824.72,33328.16,233230],["2019-01-25",33328.16,33328.16,32153.45,32321.27,202160],["2019-01-28",32220.58,32891.84,30273.92,30273.92,714710],["2019-01-29",30374.61,31280.81,29669.78,31213.69,232500],["2019-01-30",31213.69,31415.07,30777.37,30878.06,122370],["2019-01-31",30878.06,30878.06,30206.79,30777.37,185000],["2019-02-01",30810.93,31515.75,30542.42,31280.81,124690],["2019-02-11",31381.5,31381.5,30878.06,31280.81,65970],["2019-02-12",31314.38,31683.57,31079.43,31146.56,111830],["2019-02-13",31415.07,31415.07,30810.93,31213.69,132860],["2019-02-14",31079.43,31482.19,31079.43,31113.0,92550],["2019-02-15",31180.12,32321.27,31113.0,32153.45,190270],["2019-02-18",32354.83,32354.83,31784.26,31918.51,77690],["2019-02-19",31918.51,32119.89,31482.19,31482.19,153540],["2019-02-20",31549.32,31549.32,31012.31,31045.87,162840],["2019-02-21",31045.87,31347.94,30575.99,31012.31,228770],["2019-02-22",31012.31,31347.94,30710.24,30743.8,122670],["2019-02-25",30743.8,32119.89,30743.8,31717.13,215980],["2019-02-26",31851.39,32724.03,31851.39,32589.77,508360],["2019-02-27",32724.03,32724.03,32354.83,32623.34,191210],["2019-02-28",32388.4,32556.21,31717.13,31884.95,187830],["2019-03-01",31884.95,32421.96,31884.95,32220.58,135970],["2019-03-04",32187.02,32388.4,31582.88,32388.4,225860],["2019-03-05",32388.4,33395.29,32388.4,32925.4,465320],["2019-03-06",32925.4,33328.16,32623.34,33126.78,137730],["2019-03-07",33193.91,33193.91,32556.21,32556.21,294490],["2019-03-08",32388.4,32522.65,31750.7,31750.7,329680],["2019-03-11",31750.7,31750.7,30777.37,30945.18,340130],["2019-03-12",31213.69,31515.75,30878.06,30878.06,266850],["2019-03-13",30878.06,31448.63,30643.11,31314.38,137370],["2019-03-14",31314.38,31314.38,30441.74,30609.55,374970],["2019-03-15",30575.99,31045.87,30374.61,30643.11,135830],["2019-03-18",30643.11,31113.0,30643.11,31113.0,160110],["2019-03-19",30945.18,31213.69,30307.48,30307.48,250610],["2019-03-20",30475.3,30475.3,30106.1,30206.79,152090],["2019-03-21",30307.48,31213.69,30240.36,30441.74,159100],["2019-03-22",30542.42,30542.42,30106.1,30106.1,82820],["2019-03-25",30005.41,30005.41,28528.64,29233.46,205860],["2019-03-26",29501.97,29501.97,28797.14,28931.4,111250],["2019-03-27",29132.77,29703.35,29132.77,29535.53,54870],["2019-03-28",29535.53,30542.42,29065.65,30542.42,210500],["2019-03-29",30542.42,30777.37,29871.16,30139.67,320620],["2019-04-01",29703.35,30206.79,29703.35,29770.47,182380],["2019-04-02",30206.79,30676.68,30139.67,30374.61,204370],["2019-04-03",30475.3,30475.3,29837.6,29871.16,108910],["2019-04-04",30206.79,30273.92,29871.16,30273.92,133170],["2019-04-05",30273.92,30273.92,30038.98,30206.79,168700],["2019-04-08",30206.79,30240.36,29971.85,30038.98,126160],["2019-04-09",30038.98,30710.24,30038.98,30542.42,427780],["2019-04-10",30542.42,31314.38,30307.48,31079.43,234410],["2019-04-11",31180.12,31683.57,31113.0,31549.32,183750],["2019-04-12",31549.32,31750.7,31280.81,31650.01,125670],["2019-04-16",31549.32,32623.34,31280.81,32187.02,430260],["2019-04-17",32220.58,32388.4,31549.32,31683.57,150910],["2019-04-18",31784.26,31985.64,31415.07,31851.39,136130],["2019-04-19",31884.95,32321.27,31817.82,31817.82,135280],["2019-04-22",31717.13,31717.13,30676.68,30710.24,238840],["2019-04-23",31012.31,31415.07,30743.8,30810.93,418480],["2019-04-24",30878.06,31180.12,30878.06,30911.62,148310],["2019-04-25",30911.62,31180.12,30777.37,30878.06,83200],["2019-04-26",31146.56,31817.82,31146.56,31482.19,300840],["2019-05-02",31549.32,31549.32,30978.74,31113.0,204140],["2019-05-03",31213.69,31482.19,30710.24,30710.24,125080],["2019-05-06",30542.42,30575.99,30038.98,30273.92,267900],["2019-05-07",30475.3,30743.8,30173.23,30206.79,101120],["2019-05-08",29971.85,30139.67,29736.91,30038.98,139930],["2019-05-09",30038.98,30341.05,30038.98,30072.54,110810],["2019-05-10",30341.05,30341.05,30005.41,30139.67,123590],["2019-05-13",30374.61,30676.68,30173.23,30341.05,266210],["2019-05-14",30341.05,30777.37,30206.79,30777.37,148170],["2019-05-15",31012.31,31515.75,30911.62,31448.63,312910],["2019-05-16",31448.63,31784.26,31079.43,31146.56,353580],["2019-05-17",31558.19,31592.49,31146.56,31215.17,192990],["2019-05-20",31215.17,31249.47,31043.65,31077.96,134370],["2019-05-21",31112.26,31832.61,31112.26,31558.19,378040],["2019-05-22",31729.7,32004.12,31283.77,31283.77,487200],["2019-05-23",31283.77,32107.03,31215.17,32072.72,239570],["2019-05-24",31969.82,32690.17,31935.52,31969.82,496670],["2019-05-27",31969.82,32415.75,31798.31,31901.21,243600],["2019-05-28",32004.12,32930.28,31832.61,32930.28,766800],["2019-05-29",32861.68,33376.21,32758.77,32758.77,845980],["2019-05-30",32587.26,32587.26,32072.72,32072.72,387700],["2019-05-31",31866.91,32072.72,31112.26,31215.17,597470],["2019-06-03",30734.93,31077.96,30186.09,30186.09,490070],["2019-06-04",30186.09,30700.63,29945.98,30494.82,259670],["2019-06-05",30529.12,30803.54,30494.82,30563.42,228680],["2019-06-06",30529.12,31215.17,30529.12,31009.35,274390],["2019-06-07",30906.44,31215.17,30906.44,31077.96,98230],["2019-06-10",31112.26,31146.56,30048.88,30048.88,452580],["2019-06-11",30117.49,30357.61,29911.67,30014.58,143410],["2019-06-12",30014.58,30323.3,30014.58,30014.58,107990],["2019-06-13",30220.4,30220.4,29157.02,29500.05,196460],["2019-06-14",29602.95,29774.47,29088.42,29259.93,210610],["2019-06-17",29671.56,29671.56,29122.72,29157.02,128360],["2019-06-18",29328.53,29500.05,28951.21,29157.02,149730],["2019-06-19",29328.53,29774.47,29259.93,29671.56,149760],["2019-06-20",29808.77,29808.77,29602.95,29705.86,91450],["2019-06-21",29705.86,29980.28,29671.56,29843.07,89980],["2019-06-24",29843.07,30083.19,29774.47,30083.19,129810],["2019-06-25",30083.19,30186.09,29465.74,29500.05,81400],["2019-06-26",29945.98,30529.12,29843.07,30357.61,211980],["2019-06-27",30357.61,30529.12,29945.98,30186.09,209720],["2019-06-28",30186.09,30289.0,29911.67,30186.09,185390],["2019-07-01",30529.12,30529.12,29911.67,30186.09,140810],["2019-07-02",30186.09,30254.7,29671.56,29671.56,159310],["2019-07-03",29671.56,29671.56,29259.93,29362.84,143810],["2019-07-04",29500.05,29774.47,29431.44,29671.56,121680],["2019-07-05",29808.77,30254.7,29500.05,30186.09,280120],["2019-07-08",30083.19,30323.3,29945.98,30048.88,273320],["2019-07-09",30048.88,30289.0,29740.16,30186.09,176480],["2019-07-10",30323.3,30323.3,30014.58,30186.09,69640],["2019-07-11",30186.09,30186.09,29980.28,30186.09,118080],["2019-07-12",30151.79,30769.23,29945.98,30700.63,384580],["2019-07-15",30700.63,30940.75,30529.12,30803.54,117120],["2019-07-16",30872.14,31077.96,30563.42,30563.42,151160],["2019-07-17",30803.54,31283.77,30666.33,31283.77,432030],["2019-07-18",31215.17,31626.79,30975.05,31489.58,197800],["2019-07-19",31592.49,31592.49,31146.56,31215.17,172930],["2019-07-22",31249.47,31249.47,30460.51,31043.65,203980],["2019-07-23",30632.02,31386.68,30632.02,30803.54,251780],["2019-07-24",30872.14,30872.14,30254.7,30357.61,175110],["2019-07-25",30220.4,30323.3,30117.49,30323.3,237650],["2019-07-26",30151.79,30323.3,30117.49,30151.79,118270],["2019-07-29",30151.79,30289.0,29774.47,29945.98,95950],["2019-07-30",30151.79,30529.12,30014.58,30289.0,180760],["2019-07-31",30529.12,30597.72,30220.4,30494.82,132000],["2019-08-01",30494.82,30837.84,30186.09,30632.02,109510],["2019-08-02",30529.12,30872.14,30186.09,30529.12,124670],["2019-08-05",30220.4,30872.14,29843.07,29843.07,179280],["2019-08-06",29843.07,29843.07,29259.93,29500.05,121530],["2019-08-07",29500.05,29534.35,28196.56,28368.07,304710],["2019-08-08",28368.07,28676.79,28093.65,28642.49,184160],["2019-08-09",28642.49,29157.02,28642.49,29157.02,95390],["2019-08-12",29122.72,29294.23,28916.91,29259.93,76170],["2019-08-13",29328.53,29328.53,28711.09,29088.42,75720],["2019-08-14",28985.51,29088.42,28642.49,28642.49,81750],["2019-08-15",28299.46,28848.3,28196.56,28814.0,96320],["2019-08-16",28814.0,28814.0,28402.37,28470.97,129950],["2019-08-19",28470.97,29157.02,28196.56,28470.97,138440],["2019-08-20",28814.0,28951.21,28299.46,28368.07,81220],["2019-08-21",28333.77,28608.18,28333.77,28333.77,227740],["2019-08-22",28333.77,28505.28,28230.86,28265.16,104170],["2019-08-23",28608.18,28608.18,28230.86,28402.37,61830],["2019-08-26",28368.07,28402.37,27407.6,27407.6,203330],["2019-08-27",27716.32,27784.93,27236.09,27579.11,250950],["2019-08-28",27579.11,27750.62,26755.86,26755.86,173460],["2019-08-29",26824.46,26858.76,25726.78,26755.86,273420],["2019-08-30",26755.86,27510.51,26104.11,27510.51,203080],["2019-09-03",27510.51,27510.51,26755.86,26961.67,29320],["2019-09-04",26961.67,27682.02,26344.23,27441.9,292750],["2019-09-05",27441.9,27476.21,26927.37,27236.09,64170],["2019-09-06",27270.39,27441.9,27098.88,27373.3,44050],["2019-09-09",27304.69,27784.93,27133.18,27716.32,50880],["2019-09-10",27716.32,27716.32,27064.58,27441.9,155620],["2019-09-11",27441.9,27441.9,26241.32,26412.83,172050],["2019-09-12",26412.83,26893.07,26378.53,26618.65,86520],["2019-09-13",26618.65,27373.3,26584.34,27339.0,126380],["2019-09-16",26893.07,27339.0,26755.86,26755.86,155580],["2019-09-17",27030.27,27133.18,26652.95,27098.88,118970],["2019-09-18",27098.88,27270.39,27030.27,27167.48,133500],["2019-09-19",27167.48,27579.11,27098.88,27441.9,97970],["2019-09-20",27441.9,27476.21,27098.88,27270.39,129670],["2019-09-23",27270.39,27339.0,26995.97,27339.0,113280],["2019-09-24",27339.0,27339.0,27133.18,27270.39,58350],["2019-09-25",27167.48,27304.69,27098.88,27098.88,45250],["2019-09-26",27270.39,27373.3,27133.18,27167.48,53590],["2019-09-27",27270.39,27407.6,26995.97,27098.88,92060],["2019-09-30",27098.88,28093.65,27098.88,27922.14,259930],["2019-10-01",28059.35,28676.79,28059.35,28676.79,217250],["2019-10-02",28676.79,28711.09,28299.46,28436.67,160460],["2019-10-03",28127.95,28470.97,27990.74,28436.67,123480],["2019-10-04",28470.97,28470.97,27956.44,27956.44,181560],["2019-10-07",27956.44,27990.74,27270.39,27441.9,232340],["2019-10-08",27441.9,27441.9,26927.37,26927.37,245050],["2019-10-09",26927.37,27064.58,26515.74,26584.34,289100],["2019-10-10",26550.04,26995.97,26550.04,26790.16,291450],["2019-10-11",26790.16,27441.9,26652.95,27064.58,251890],["2019-10-14",27064.58,27476.21,26995.97,27098.88,150190],["2019-10-15",27304.69,27304.69,26927.37,27304.69,156910],["2019-10-16",27304.69,27510.51,27270.39,27510.51,150820],["2019-10-17",27510.51,27682.02,27236.09,27441.9,131200],["2019-10-18",27441.9,27956.44,27304.69,27579.11,184460],["2019-10-21",27441.9,27682.02,27270.39,27682.02,56210],["2019-10-22",26927.37,27098.88,26652.95,26721.55,328960],["2019-10-23",26721.55,26893.07,26515.74,26584.34,83400],["2019-10-24",26755.86,26927.37,26584.34,26927.37,66450],["2019-10-25",27201.79,27270.39,26961.67,27133.18,94870],["2019-10-28",27133.18,27956.44,27133.18,27887.83,356150],["2019-10-29",27784.93,28093.65,27613.42,27647.72,76710],["2019-10-30",27544.81,27922.14,27544.81,27784.93,123710],["2019-10-31",27784.93,27887.83,27647.72,27716.32,101190],["2019-11-01",27510.51,28025.04,27510.51,27956.44,217390],["2019-11-04",28127.95,28127.95,27784.93,27990.74,96110],["2019-11-05",27990.74,28093.65,27990.74,28059.35,77960],["2019-11-06",27990.74,28059.35,27373.3,27476.21,214210],["2019-11-07",27476.21,27613.42,27236.09,27339.0,132480],["2019-11-08",27373.3,27407.6,27167.48,27167.48,197450],["2019-11-11",27167.48,27339.0,27030.27,27167.48,180480],["2019-11-12",27133.18,27201.79,26995.97,27064.58,87200],["2019-11-13",27098.88,27098.88,26858.76,27064.58,144920],["2019-11-14",27064.58,27064.58,26858.76,27030.27,139200],["2019-11-15",26893.07,27030.27,26618.65,26961.67,53020],["2019-11-18",26961.67,27201.79,26858.76,27098.88,72610],["2019-11-19",27167.48,27167.48,26858.76,27064.58,15180],["2019-11-20",26961.67,26961.67,26790.16,26927.37,13970],["2019-11-21",26927.37,26927.37,26824.46,26927.37,45050],["2019-11-22",26927.37,26927.37,26584.34,26584.34,20140],["2019-11-25",26755.86,26755.86,26172.72,26309.92,85120],["2019-11-26",26309.92,26515.74,25726.78,25726.78,144620],["2019-11-27",25726.78,26241.32,25726.78,26069.81,175360],["2019-11-28",26309.92,26995.97,26069.81,26893.07,85670],["2019-11-29",26893.07,26893.07,26104.11,26104.11,32140],["2019-12-02",27236.09,27270.39,26824.46,27098.88,151160],["2019-12-03",27441.9,27441.9,26961.67,27098.88,107710],["2019-12-04",27098.88,27236.09,27098.88,27133.18,25570],["2019-12-05",27441.9,27544.81,27098.88,27441.9,63680],["2019-12-06",27716.32,27887.83,27270.39,27270.39,53430],["2019-12-09",27784.93,27784.93,27304.69,27441.9,106940],["2019-12-10",27441.9,27682.02,27236.09,27339.0,24420],["2019-12-11",26755.86,27373.3,26344.23,27373.3,132810],["2019-12-12",27373.3,27373.3,26927.37,27064.58,5600],["2019-12-13",27064.58,27064.58,26652.95,26893.07,33620],["2019-12-16",26618.65,26995.97,26618.65,26893.07,50380],["2019-12-17",27201.79,27201.79,26618.65,26687.25,55420],["2019-12-18",27064.58,27064.58,26515.74,26550.04,25010],["2019-12-19",26755.86,26755.86,26069.81,26412.83,58520],["2019-12-20",26412.83,26721.55,26412.83,26550.04,25090],["2019-12-23",26824.46,27373.3,26412.83,27064.58,33600],["2019-12-24",27167.48,27270.39,26241.32,26755.86,134230],["2019-12-25",26652.95,27030.27,26652.95,26858.76,158170],["2019-12-26",26927.37,27236.09,26927.37,27064.58,72400],["2019-12-27",26755.86,27098.88,26550.04,26550.04,226150],["2019-12-30",27441.9,27441.9,26618.65,27098.88,62990],["2019-12-31",27373.3,27373.3,26755.86,27201.79,26130],["2020-01-02",26481.44,27167.48,26481.44,26687.25,29770],["2020-01-03",26687.25,26893.07,26241.32,26275.62,112260],["2020-01-06",26412.83,26824.46,26035.51,26755.86,128300],["2020-01-07",26755.86,27990.74,26755.86,27853.53,238070],["2020-01-08",27853.53,28608.18,27579.11,27750.62,268520],["2020-01-09",28127.95,28676.79,27716.32,27784.93,192580],["2020-01-10",27784.93,28127.95,27510.51,27922.14,82840],["2020-01-13",28127.95,28127.95,27236.09,27441.9,82480],["2020-01-14",27270.39,27647.72,26755.86,27441.9,155550],["2020-01-15",27098.88,27579.11,26755.86,27236.09,79180],["2020-01-16",27236.09,27236.09,26481.44,26824.46,81090],["2020-01-17",27098.88,27098.88,26344.23,26412.83,78530],["2020-01-20",26687.25,26687.25,26344.23,26687.25,38430],["2020-01-21",26687.25,26687.25,26172.72,26412.83,321870],["2020-01-22",26755.86,27304.69,26344.23,27167.48,96220],["2020-01-30",26344.23,27098.88,25383.76,25726.78,177660],["2020-01-31",25246.55,25726.78,23943.06,23943.06,307960],["2020-02-03",23325.62,23325.62,22296.55,22296.55,253500],["2020-02-04",22296.55,22296.55,21198.87,21267.48,165040],["2020-02-05",21919.22,22365.15,21541.89,22296.55,122720],["2020-02-06",22433.76,23462.83,22296.55,23462.83,136820],["2020-02-07",23325.62,24217.48,23325.62,23668.64,93120],["2020-02-10",22982.59,23462.83,22639.57,23051.2,53490],["2020-02-11",22742.48,23051.2,22022.13,22296.55,162320],["2020-02-12",22296.55,23840.15,22296.55,23840.15,330090],["2020-02-13",25383.76,25418.06,24594.81,24697.71,174520],["2020-02-14",24560.5,24560.5,24011.67,24011.67,104090],["2020-02-17",24011.67,24011.67,23119.8,23119.8,102360],["2020-02-18",23325.62,24011.67,23222.71,23771.55,138480],["2020-02-19",23771.55,24011.67,23600.04,23634.34,98080],["2020-02-20",23737.25,23840.15,23325.62,23634.34,204710],["2020-02-21",23634.34,24354.69,23634.34,24148.87,270810],["2020-02-24",22776.78,23874.46,22468.06,22468.06,402660],["2020-02-25",21953.52,22365.15,21610.5,22159.34,262590],["2020-02-26",22090.73,22159.34,21610.5,21953.52,182940],["2020-02-27",21884.92,22022.13,21473.29,21576.2,173870],["2020-02-28",21267.48,21576.2,21130.27,21267.48,151160],["2020-03-02",20924.45,22502.36,20924.45,22262.24,195560],["2020-03-03",22262.24,23119.8,22262.24,22982.59,294190],["2020-03-04",22982.59,23051.2,22090.73,22227.94,408530],["2020-03-05",22502.36,22639.57,21987.83,21987.83,163510],["2020-03-06",21987.83,22090.73,21850.62,21987.83,187990],["2020-03-09",20581.43,21541.89,20478.52,20478.52,404540],["2020-03-10",19792.47,20478.52,19312.24,19895.38,247410],["2020-03-11",19895.38,20512.82,18557.59,18557.59,390690],["2020-03-12",17837.24,17905.84,17288.4,17288.4,707300],["2020-03-13",16122.12,17151.19,16087.82,16122.12,1269520],["2020-03-16",15779.09,17013.98,15779.09,16842.47,389170],["2020-03-17",16465.14,17219.79,16327.93,16636.65,472540],["2020-03-18",17013.98,17151.19,16636.65,16945.38,163410],["2020-03-19",16670.96,16945.38,16499.44,16499.44,288060],["2020-03-20",16533.75,16808.17,16396.54,16499.44,278090],["2020-03-23",16259.33,16259.33,15367.47,15367.47,574660],["2020-03-24",15230.26,15779.09,14475.6,14475.6,358440],["2020-03-25",15093.05,15195.95,14818.63,15093.05,4425300],["2020-03-26",15436.07,16122.12,15230.26,15779.09,576090],["2020-03-27",15779.09,16053.51,15161.65,15298.86,2870810],["2020-03-30",14681.42,15024.44,14338.39,14475.6,274900],["2020-03-31",14955.84,14955.84,13789.56,14063.98,692250],["2020-04-01",14063.98,14852.93,13789.56,14612.81,137990],["2020-04-03",14612.81,15401.77,14441.3,15093.05,454140],["2020-04-06",15779.09,16122.12,15436.07,16122.12,739770],["2020-04-07",17151.19,17219.79,16396.54,17219.79,783940],["2020-04-08",17219.79,18420.38,16670.96,18317.47,1099630],["2020-04-09",18317.47,18866.31,18180.26,18386.08,590630],["2020-04-10",17974.45,18248.87,17425.61,17802.93,643390],["2020-04-13",17425.61,17802.93,17425.61,17631.42,422200],["2020-04-14",17631.42,18729.1,17631.42,18729.1,470870],["2020-04-15",19209.33,19415.15,18729.1,19209.33,582510],["2020-04-16",19140.73,20101.19,18386.08,20032.59,488650],["2020-04-17",20444.22,21198.87,19689.57,19689.57,1063860],["2020-04-20",19586.66,20341.31,19586.66,19895.38,564300],["2020-04-21",19552.36,19620.96,18866.31,18866.31,535910],["2020-04-22",18523.28,19003.52,18043.05,18934.91,367180],["2020-04-23",19277.94,19552.36,18866.31,18934.91,250050],["2020-04-24",19209.33,19209.33,18180.26,18694.8,283750],["2020-04-27",19346.54,19998.29,19003.52,19998.29,971950],["2020-04-28",20581.43,20787.24,19895.38,20307.01,541560],["2020-04-29",20581.43,20924.45,20307.01,20375.61,345800],["2020-05-04",19620.96,20924.45,19620.96,20204.1,716970],["2020-05-05",20238.4,20581.43,20066.89,20169.8,243940],["2020-05-06",20169.8,20787.24,20169.8,20581.43,645170],["2020-05-07",21095.96,22022.13,20855.85,22022.13,1063070],["2020-05-08",22639.57,22913.99,22022.13,22022.13,862960],["2020-05-11",22296.55,22913.99,21679.1,22399.45,695020],["2020-05-12",22433.76,23291.32,21953.52,22845.38,853830],["2020-05-13",22879.69,22913.99,22296.55,22365.15,980250],["2020-05-14",22090.73,22639.57,21816.31,21953.52,692030],["2020-05-15",21953.52,22433.76,21919.22,22125.03,640680],["2020-05-18",22296.55,22330.85,21747.71,22125.03,483000],["2020-05-19",22433.76,22742.48,22330.85,22639.57,800950],["2020-05-20",22639.57,23428.52,22536.66,23394.22,1028970],["2020-05-21",23462.83,23531.43,23051.2,23119.8,674120],["2020-05-22",23188.41,23668.64,23085.5,23188.41,601750],["2020-05-25",23325.62,24354.69,23188.41,24011.67,1014470],["2020-05-26",24011.67,24457.6,23977.36,24183.18,571170],["2020-05-27",24217.48,24286.08,23188.41,23257.01,923000],["2020-05-28",23257.01,23531.43,23016.9,23257.01,711040],["2020-05-29",23188.41,23325.62,22982.59,23051.2,380570],["2020-06-01",23051.2,23462.83,23051.2,23291.32,515590],["2020-06-02",23394.22,23462.83,23154.11,23257.01,582740],["2020-06-03",23257.01,23943.06,23188.41,23600.04,467220],["2020-06-04",23600.04,24251.78,23600.04,23943.06,790220],["2020-06-05",24011.67,25589.57,23805.85,25520.97,1902290],["2020-06-08",26069.81,27304.69,25932.6,27270.39,1508640],["2020-06-09",27956.44,27956.44,26961.67,27133.18,847390],["2020-06-10",26550.04,26893.07,25898.3,26309.92,1145310],["2020-06-11",26001.2,26481.44,24834.92,24834.92,1387470],["2020-06-12",23291.32,24766.32,23291.32,24491.9,816720],["2020-06-15",24354.69,24457.6,23291.32,23291.32,809760],["2020-06-16",24011.67,24903.53,23668.64,24903.53,583080],["2020-06-17",25863.99,25863.99,24697.71,25177.95,282930],["2020-06-18",24834.92,25658.18,24491.9,25623.88,541460],["2020-06-19",25795.39,26755.86,25795.39,26241.32,749890],["2020-06-22",26412.83,26687.25,26035.51,26207.02,440810],["2020-06-23",26069.81,26069.81,25520.97,25932.6,470990],["2020-06-24",25795.39,25932.6,25246.55,25315.16,263110],["2020-06-25",24766.32,25726.78,24388.99,25726.78,290150],["2020-06-26",26001.2,26069.81,25040.74,25212.25,202670],["2020-06-29",24697.71,25040.74,23805.85,24148.87,570400],["2020-06-30",24286.08,24629.11,22982.59,24080.27,876520],["2020-07-01",24011.67,24903.53,23668.64,24354.69,567190],["2020-07-02",24697.71,25280.85,24080.27,25040.74,332210],["2020-07-03",25383.76,25520.97,24834.92,24834.92,316900],["2020-07-06",24903.53,25246.55,24697.71,25040.74,226990],["2020-07-07",25040.74,25212.25,24732.02,24732.02,588300],["2020-07-08",24594.81,24972.13,24594.81,24732.02,245050],["2020-07-09",24869.22,26275.62,24869.22,26275.62,1444800],["2020-07-10",26069.81,26378.53,25795.39,26069.81,436690],["2020-07-13",26344.23,26344.23,25795.39,25863.99,452430],["2020-07-14",25623.88,26412.83,25589.57,26207.02,761480],["2020-07-15",26412.83,27098.88,26275.62,26858.76,974220],["2020-07-16",26961.67,26961.67,26412.83,26481.44,788420],["2020-07-17",26481.44,26893.07,26481.44,26721.55,429250],["2020-07-20",26721.55,27030.27,26138.41,26138.41,584510],["2020-07-21",26344.23,26412.83,25726.78,25932.6,365410],["2020-07-22",26035.51,26069.81,25520.97,25658.18,432430],["2020-07-23",25795.39,26412.83,25658.18,26172.72,652380],["2020-07-24",26069.81,26172.72,24354.69,24526.2,1150140],["2020-07-27",23394.22,24423.29,22811.08,22811.08,852230],["2020-07-28",22845.38,24388.99,22845.38,24286.08,606570],["2020-07-29",23325.62,23908.76,22605.27,23805.85,655330],["2020-07-30",23805.85,24045.97,23668.64,23874.46,217430],["2020-07-31",23016.9,23908.76,23016.9,23394.22,357430],["2020-08-03",23325.62,24011.67,23257.01,23531.43,406190],["2020-08-04",23668.64,24491.9,23600.04,24388.99,715660],["2020-08-05",24491.9,24972.13,24423.29,24526.2,438380],["2020-08-06",24354.69,24834.92,24148.87,24526.2,382090],["2020-08-07",24629.11,25280.85,24560.5,25177.95,801010],["2020-08-10",25383.76,25589.57,25177.95,25315.16,497720],["2020-08-11",25212.25,25349.46,24972.13,25315.16,253740],["2020-08-12",25246.55,25315.16,24972.13,25109.34,421590],["2020-08-13",25109.34,25623.88,25109.34,25555.27,420890],["2020-08-14",25555.27,25623.88,25109.34,25246.55,581920],["2020-08-17",24972.13,25280.85,24869.22,25212.25,223770],["2020-08-18",25040.74,25589.57,25040.74,25383.76,432890],["2020-08-19",25520.97,25795.39,25383.76,25589.57,242370],["2020-08-20",25589.57,25726.78,25349.46,25589.57,385200],["2020-08-21",25761.09,26550.04,25692.48,26550.04,1503450],["2020-08-24",26755.86,26755.86,26447.13,26481.44,652600],["2020-08-25",26687.25,27133.18,26618.65,26790.16,815400],["2020-08-26",26755.86,27030.27,26481.44,26687.25,681320],["2020-08-27",26687.25,27030.27,26687.25,26927.37,275210],["2020-08-28",26961.67,27407.6,26481.44,26550.04,611180],["2020-08-31",26550.04,26618.65,26069.81,26138.41,649980],["2020-09-01",26104.11,26652.95,26001.2,26550.04,330470],["2020-09-03",26755.86,27030.27,26687.25,26824.46,1090720],["2020-09-04",26447.13,28059.35,26447.13,27956.44,1586460],["2020-09-07",28127.95,29225.63,27990.74,28127.95,1065380],["2020-09-08",28127.95,28470.97,27784.93,28333.77,430700],["2020-09-09",28059.35,28265.16,27784.93,28265.16,494250],["2020-09-10",28539.58,28676.79,27922.14,27922.14,587880],["2020-09-11",27784.93,28265.16,27544.81,28196.56,751890],["2020-09-14",28368.07,28882.6,28162.25,28711.09,732620],["2020-09-15",28711.09,28951.21,28539.58,28608.18,651890],["2020-09-16",28402.37,28608.18,28368.07,28436.67,307390],["2020-09-17",28436.67,28608.18,27990.74,28299.46,410130],["2020-09-18",28025.04,29122.72,28025.04,29019.81,816310],["2020-09-21",29088.42,29328.53,28985.51,29088.42,730820],["2020-09-22",29019.81,29637.26,28505.28,29465.74,702100],["2020-09-23",29500.05,29774.47,29362.84,29500.05,611660],["2020-09-24",29500.05,29705.86,29054.12,29362.84,873350],["2020-09-25",30048.88,30426.21,29637.26,29945.98,1188740],["2020-09-28",30289.0,30289.0,29980.28,30048.88,485060],["2020-09-29",30048.88,30391.91,30048.88,30048.88,497080],["2020-09-30",30083.19,30220.4,29500.05,30048.88,503990],["2020-10-01",30220.4,30529.12,30117.49,30186.09,563390],["2020-10-02",30186.09,30460.51,29637.26,30014.58,398110],["2020-10-05",30014.58,30391.91,30014.58,30289.0,282770],["2020-10-06",30391.91,31283.77,30391.91,30975.05,649350],["2020-10-07",30734.93,31318.07,30666.33,30906.44,4877370],["2020-10-08",30942.34,31229.51,30224.42,30726.96,339100],["2020-10-09",30583.38,30655.17,29829.56,29865.46,543750],["2020-10-12",29865.46,30224.42,29434.71,29937.25,4990930],["2020-10-13",30080.84,30439.8,29721.88,30439.8,385250],["2020-10-14",30583.38,30691.07,30511.59,30511.59,281120],["2020-10-15",30296.21,30583.38,30009.04,30583.38,364100],["2020-10-16",30726.96,31085.92,30368.0,31085.92,565900],["2020-10-19",31157.72,31157.72,30798.76,30870.55,503420],["2020-10-20",30368.0,30834.65,30152.63,30655.17,256090],["2020-10-21",30296.21,30655.17,29757.77,30080.84,705230],["2020-10-22",30009.04,30009.04,28716.79,28932.16,1038220],["2020-10-23",28788.58,29865.46,28788.58,29793.67,612590],["2020-10-26",29793.67,30726.96,29685.98,30188.52,362830],["2020-10-27",30009.04,30188.52,29721.88,29973.15,262300],["2020-10-28",29434.71,29937.25,29291.12,29506.5,374160],["2020-10-29",29434.71,29506.5,28932.16,29362.92,372560],["2020-10-30",29793.67,29793.67,29327.02,29362.92,202710],["2020-11-02",29434.71,29973.15,29362.92,29793.67,109580],["2020-11-03",29793.67,30116.73,29685.98,30009.04,217940],["2020-11-04",30260.32,30583.38,30080.84,30583.38,240330],["2020-11-05",30798.76,30798.76,30583.38,30691.07,344520],["2020-11-06",30691.07,30691.07,30116.73,30224.42,162350],["2020-11-09",30726.96,31588.47,30439.8,31588.47,1328890],["2020-11-10",31947.43,32162.8,31229.51,31301.3,453300],["2020-11-11",31444.88,31803.84,31265.4,31444.88,351320],["2020-11-12",31444.88,32629.45,31265.4,32629.45,1249450],["2020-11-13",32629.45,33096.1,32414.08,32665.35,669030],["2020-11-16",32665.35,32844.83,31875.64,31947.43,574310],["2020-11-17",32234.6,32557.66,31947.43,32521.76,309530],["2020-11-18",32808.93,32808.93,31588.47,32414.08,305660],["2020-11-19",32737.14,33024.31,31911.53,33024.31,869850],["2020-11-20",33024.31,33024.31,32485.87,32485.87,271010],["2020-11-23",32485.87,32593.55,32162.8,32270.49,732490],["2020-11-24",32306.39,33742.23,32306.39,32737.14,1104890],["2020-11-25",32952.51,32952.51,32557.66,32557.66,510290],["2020-11-26",32557.66,32557.66,32234.6,32342.28,625600],["2020-11-27",32378.18,32737.14,32270.49,32342.28,851160],["2020-11-30",32378.18,32378.18,31229.51,31732.05,732820],["2020-12-01",31588.47,32342.28,31588.47,31911.53,635380],["2020-12-02",32091.01,32306.39,31588.47,31911.53,977630],["2020-12-03",32198.7,32198.7,31588.47,31911.53,821760],["2020-12-04",31947.43,32485.87,31516.68,31588.47,955990],["2020-12-07",31588.47,32019.22,31588.47,31803.84,377790],["2020-12-08",31803.84,32162.8,31803.84,32019.22,706780],["2020-12-09",32234.6,33024.31,32055.12,32701.24,1831550],["2020-12-10",32808.93,33096.1,32449.97,32449.97,738680],["2020-12-11",32593.55,32593.55,32198.7,32414.08,753110],["2020-12-14",32449.97,32952.51,32306.39,32378.18,1428280],["2020-12-15",32449.97,34029.39,32306.39,33203.79,2083900],["2020-12-16",33526.85,33598.64,32952.51,33096.1,1095240],["2020-12-17",32449.97,32808.93,31444.88,31624.36,3628260],["2020-12-18",31624.36,31875.64,29937.25,30475.69,2890350],["2020-12-21",30475.69,30511.59,29147.54,29650.08,2215760],["2020-12-22",29362.92,30439.8,29147.54,29614.19,1248970],["2020-12-23",30009.04,30511.59,29685.98,29865.46,1573820],["2020-12-24",30080.84,30296.21,29003.96,29434.71,1159320],["2020-12-25",29362.92,30152.63,29183.44,30116.73,1073050],["2020-12-28",30188.52,30224.42,29578.29,29650.08,1797030],["2020-12-29",29650.08,29793.67,29111.64,29183.44,2386940],["2020-12-30",29291.12,29578.29,29111.64,29111.64,1327260],["2020-12-31",29362.92,30116.73,29147.54,29721.88,1336680],["2021-01-04",30152.63,30332.11,29901.36,30152.63,1936900],["2021-01-05",29865.46,30332.11,29865.46,30116.73,1172300],["2021-01-06",30116.73,30188.52,29434.71,29506.5,3676600],["2021-01-07",29578.29,30152.63,29147.54,29865.46,1664800],["2021-01-08",30009.04,30475.69,29865.46,30009.04,1428500],["2021-01-11",30152.63,31229.51,29757.77,31085.92,2692000],["2021-01-12",31157.72,31552.57,30511.59,31301.3,1666000],["2021-01-13",31301.3,31408.99,30870.55,30906.44,1598000],["2021-01-14",30870.55,30906.44,30296.21,30475.69,1597700],["2021-01-15",30547.48,30870.55,30152.63,30224.42,1737700],["2021-01-18",30511.59,31157.72,30296.21,31121.82,2054600],["2021-01-19",31229.51,32019.22,28968.06,30152.63,2415600],["2021-01-20",30296.21,30511.59,28716.79,29721.88,1183200],["2021-01-21",29721.88,30080.84,29291.12,29793.67,1411200],["2021-01-22",29793.67,30798.76,29434.71,29937.25,2560100],["2021-01-25",29937.25,31085.92,29793.67,30511.59,2185700],["2021-01-26",30511.59,30547.48,29470.6,29578.29,1034200],["2021-01-27",29614.19,30332.11,29075.75,29219.33,1288600],["2021-01-28",27352.74,27998.87,27209.16,27209.16,1719600],["2021-01-29",25342.57,28214.24,25342.57,27280.95,1215100],["2021-02-01",27280.95,27496.33,25378.46,25414.36,1374600],["2021-02-02",25845.11,25845.11,24875.92,25342.57,1174100],["2021-02-03",25845.11,27101.47,25701.53,26706.61,1142600],["2021-02-04",26921.99,27137.37,26527.13,26563.03,723100],["2021-02-05",26563.03,26921.99,26491.24,26634.82,961600],["2021-02-08",26634.82,26706.61,24804.13,25952.8,1030900],["2021-02-09",25952.8,26491.24,25737.42,26311.76,620500],["2021-02-17",26563.03,27639.91,26563.03,27568.12,828400],["2021-02-18",27855.28,28824.48,27496.33,28357.83,1065400],["2021-02-19",28142.45,29398.81,27998.87,28932.16,846700],["2021-02-22",28896.27,29003.96,28286.04,28393.72,1023000],["2021-02-23",28142.45,28357.83,27927.08,27998.87,880200],["2021-02-24",27998.87,28716.79,27855.28,28680.89,1221100],["2021-02-25",28932.16,29434.71,28070.66,28645.0,872400],["2021-02-26",28034.76,28716.79,28034.76,28573.2,540300],["2021-03-01",28716.79,29039.85,27998.87,28824.48,1357000],["2021-03-02",29147.54,29578.29,28788.58,29327.02,1549600],["2021-03-03",29578.29,30152.63,29362.92,30152.63,2105600],["2021-03-04",30152.63,31301.3,29865.46,30080.84,2492300],["2021-03-05",30009.04,31014.13,29865.46,30655.17,2153100],["2021-03-08",31229.51,31301.3,30511.59,30691.07,1094300],["2021-03-09",30511.59,30691.07,30009.04,30152.63,1431500],["2021-03-10",30152.63,30583.38,29937.25,30547.48,1356800],["2021-03-11",30870.55,30870.55,30547.48,30655.17,1116800],["2021-03-12",30655.17,30798.76,30152.63,30403.9,949800],["2021-03-15",30547.48,30870.55,30080.84,30403.9,1079500],["2021-03-16",30475.69,30726.96,30152.63,30332.11,652900],["2021-03-17",30547.48,30583.38,30296.21,30439.8,753600],["2021-03-18",30834.65,30870.55,30152.63,30439.8,969200],["2021-03-19",30439.8,30439.8,30080.84,30080.84,743100],["2021-03-22",30152.63,30152.63,29650.08,29757.77,928600],["2021-03-23",29685.98,29685.98,28788.58,29039.85,1651800],["2021-03-24",28716.79,28932.16,27280.95,27927.08,1534500],["2021-03-25",27927.08,28429.62,27568.12,27675.8,1129300],["2021-03-26",27568.12,28214.24,27280.95,27998.87,806900],["2021-03-29",28142.45,28429.62,27783.49,28286.04,482800],["2021-03-30",28142.45,28250.14,27891.18,27998.87,750000],["2021-03-31",27819.39,28070.66,27711.7,27855.28,713800],["2021-04-01",27855.28,28357.83,27855.28,28357.83,488400],["2021-04-02",28788.58,28788.58,28070.66,28106.56,743800],["2021-04-05",28716.79,28716.79,28106.56,28357.83,836700],["2021-04-06",28357.83,28429.62,28142.45,28214.24,855900],["2021-04-07",28214.24,28214.24,28034.76,28070.66,709900],["2021-04-08",28286.04,28357.83,28034.76,28250.14,656200],["2021-04-09",28321.93,28321.93,27998.87,28106.56,745800],["2021-04-12",28106.56,28142.45,27604.01,27711.7,2159000],["2021-04-13",27855.28,27962.97,27532.22,27568.12,886300],["2021-04-14",27568.12,27711.7,27352.74,27424.53,1022200],["2021-04-15",27424.53,27639.91,26634.82,26778.41,1301200],["2021-04-16",26850.2,26850.2,25773.32,25916.9,1485200],["2021-04-19",25916.9,26563.03,25916.9,26311.76,602400],["2021-04-20",26419.45,26886.09,26204.07,26347.65,1092560],["2021-04-22",26563.03,26563.03,25773.32,25773.32,766900],["2021-04-23",25629.73,26491.24,25270.77,26347.65,637500],["2021-04-26",26563.03,26563.03,25845.11,25988.69,431600],["2021-04-27",25988.69,26060.49,25701.53,25845.11,300600],["2021-04-28",25845.11,26491.24,25809.21,26491.24,623200],["2021-04-29",26491.24,26527.13,26239.97,26491.24,519300],["2021-05-04",25916.9,26060.49,25486.15,25916.9,473500],["2021-05-05",25988.69,26204.07,25952.8,25988.69,563000],["2021-05-06",25988.69,26419.45,25737.42,26311.76,840600],["2021-05-07",26204.07,26275.86,25809.21,25916.9,725700],["2021-05-10",25845.11,25845.11,25486.15,25665.63,747400],["2021-05-11",25701.53,26706.61,25665.63,26132.28,926300],["2021-05-12",26204.07,27496.33,26204.07,27424.53,1417400],["2021-05-13",27424.53,27424.53,27065.57,27137.37,584800],["2021-05-14",27280.95,27316.85,26706.61,26778.41,597200],["2021-05-17",26778.41,27424.53,26419.45,27280.95,1000500],["2021-05-18",27280.95,27424.53,27137.37,27245.05,696600],["2021-05-19",27245.05,27388.64,27137.37,27209.16,459200],["2021-05-20",27280.95,27280.95,26921.99,27137.37,770400],["2021-05-21",27209.16,28716.79,27209.16,28357.83,2082200],["2021-05-24",28716.79,28932.16,28214.24,28286.04,923100],["2021-05-25",28286.04,28716.79,28286.04,28501.41,753200],["2021-05-26",28070.66,28429.62,28070.66,28250.14,823900],["2021-05-27",28286.04,29075.75,28106.56,28573.2,1791500],["2021-05-28",28860.37,29003.96,28429.62,28860.37,1516700],["2021-05-31",29147.54,29183.44,28357.83,28716.79,1257000],["2021-06-01",28573.2,28716.79,28429.62,28501.41,840400],["2021-06-02",28357.83,28357.83,27783.49,27962.97,1521100],["2021-06-03",28142.45,29075.75,27855.28,28968.06,2023700],["2021-06-04",29291.12,29829.56,29255.23,29685.98,2099900],["2021-06-07",29793.67,30511.59,29793.67,30260.32,1919600],["2021-06-08",29865.46,30332.11,29075.75,29075.75,1430100],["2021-06-09",30009.04,30009.04,29075.75,29721.88,1363600],["2021-06-10",29721.88,31767.95,29650.08,31767.95,5221700],["2021-06-11",32449.97,32629.45,31444.88,31732.05,3294400],["2021-06-14",31875.64,32378.18,31444.88,32019.22,2340600],["2021-06-15",32019.22,33239.68,32019.22,32665.35,3016900],["2021-06-16",32665.35,33239.68,32306.39,32593.55,1757300],["2021-06-17",32593.55,34460.15,32162.8,34101.19,3429200],["2021-06-18",34101.19,34424.25,33598.64,33814.02,1790600],["2021-06-21",33670.43,33849.91,32737.14,32773.03,1835600],["2021-06-22",32808.93,33455.06,32378.18,32916.62,2021600],["2021-06-23",33024.31,33383.27,30870.55,33024.31,1864900],["2021-06-24",33239.68,33383.27,32162.8,32162.8,933200],["2021-06-25",31947.43,32306.39,31229.51,31301.3,2553600],["2021-06-28",31301.3,32414.08,31301.3,32306.39,1650300],["2021-06-29",32844.83,33383.27,32306.39,32629.45,1669500],["2021-06-30",32629.45,33383.27,32593.55,32665.35,1656400],["2021-07-01",32844.83,32988.41,32234.6,32378.18,1511500],["2021-07-02",32306.39,32988.41,32306.39,32306.39,1319500],["2021-07-05",31947.43,32270.49,30726.96,31157.72,2257300],["2021-07-06",30942.34,31229.51,29003.96,29003.96,2771100],["2021-07-07",29003.96,30152.63,27280.95,30152.63,2189100],["2021-07-08",30080.84,30080.84,28573.2,28932.16,1076900],["2021-07-09",28645.0,29075.75,27998.87,28178.35,1454300],["2021-07-12",27998.87,27998.87,26239.97,26670.72,2614900],["2021-07-13",26886.09,28070.66,26563.03,28070.66,879500],["2021-07-14",28142.45,28357.83,26778.41,27316.85,695100],["2021-07-15",27245.05,28070.66,26957.89,28070.66,788100],["2021-07-16",27998.87,28142.45,27496.33,27568.12,703300],["2021-07-19",26347.65,27065.57,25845.11,26563.03,1790700],["2021-07-20",26563.03,27855.28,26204.07,27855.28,1117000],["2021-07-21",28142.45,28142.45,27280.95,27568.12,709600],["2021-07-22",27352.74,29111.64,27352.74,29111.64,2124400],["2021-07-23",29075.75,29291.12,28537.31,28537.31,1123100],["2021-07-26",28214.24,29650.08,27855.28,29542.4,1253300],["2021-07-27",30009.04,30116.73,29255.23,29398.81,1387300],["2021-07-28",29111.64,29937.25,29003.96,29578.29,840700],["2021-07-29",29793.67,29865.46,29362.92,29434.71,1005900],["2021-07-30",29434.71,29829.56,29398.81,29506.5,1205700],["2021-08-02",29255.23,29506.5,28896.27,29147.54,1462700],["2021-08-03",29075.75,29291.12,28788.58,28896.27,1574500],["2021-08-04",28824.48,29578.29,28501.41,29255.23,1931200],["2021-08-05",29255.23,30655.17,29255.23,30296.21,1709000],["2021-08-06",30332.11,30368.0,29865.46,30009.04,1049300],["2021-08-09",29793.67,30655.17,29650.08,30511.59,1789300],["2021-08-10",30726.96,31193.61,30296.21,30798.76,2381900],["2021-08-11",30798.76,31229.51,30152.63,30152.63,1552600],["2021-08-12",30152.63,30547.48,29901.36,30260.32,1390200],["2021-08-13",30726.96,32378.18,30655.17,32378.18,4725600],["2021-08-16",33670.43,33885.81,32880.72,32952.51,3412000],["2021-08-17",32665.35,33383.27,32665.35,33167.89,1986800],["2021-08-18",32952.51,34819.11,32952.51,34172.98,4645400],["2021-08-19",34244.77,34819.11,33885.81,34172.98,2683400],["2021-08-20",34172.98,34172.98,31803.84,32378.18,3863100],["2021-08-23",31875.64,32665.35,30547.48,30547.48,3140900],["2021-08-24",30547.48,31767.95,29793.67,31767.95,3112000],["2021-08-25",31660.26,32378.18,31444.88,32162.8,1313100],["2021-08-26",32162.8,33275.58,31516.68,32808.93,2186200],["2021-08-27",32808.93,33670.43,32162.8,33598.64,1864100],["2021-08-30",34101.19,35895.99,33742.23,35895.99,5881500],["2021-08-31",36542.11,36542.11,35285.75,35572.92,3423300],["2021-09-01",35178.07,36470.32,34998.59,35895.99,3043800],["2021-09-06",35967.78,37188.24,35537.03,36901.07,3786300],["2021-09-07",36901.07,36972.87,34819.11,35178.07,3017800],["2021-09-08",35178.07,36039.57,34819.11,35034.48,2107000],["2021-09-09",35106.27,36326.74,34962.69,36254.95,1569000],["2021-09-10",36254.95,38265.12,36254.95,37331.83,4168200],["2021-09-13",37906.16,38408.7,37188.24,38049.74,3208500],["2021-09-14",38049.74,38049.74,36972.87,37690.78,1998600],["2021-09-15",37547.2,38624.08,37116.45,38480.5,2177300],["2021-09-16",38408.7,38624.08,37260.03,37618.99,1557500],["2021-09-17",37618.99,38193.33,36901.07,37188.24,2425900],["2021-09-20",37188.24,37906.16,35824.19,35824.19,3293800],["2021-09-21",35034.48,36829.28,34819.11,36613.91,3009000],["2021-09-22",36613.91,36901.07,36326.74,36613.91,1176700],["2021-09-23",36685.7,36972.87,36254.95,36254.95,1679700],["2021-09-24",36183.15,36183.15,34819.11,35465.23,2429300],["2021-09-27",35178.07,35537.03,34460.15,34460.15,2245100],["2021-09-28",34244.77,36470.32,34244.77,36470.32,1761500],["2021-09-29",36183.15,37475.41,35752.4,37188.24,1843100],["2021-09-30",37834.37,37834.37,37044.66,37116.45,1352400],["2021-10-01",36901.07,37906.16,36685.7,37618.99,1936180],["2021-10-04",37618.99,40059.92,37475.41,38911.25,2679000],["2021-10-05",39413.79,39629.17,38911.25,39270.21,1139600],["2021-10-06",39342.0,39557.38,38767.66,39342.0,637300],["2021-10-07",39342.0,40203.5,38839.46,39916.34,2050800],["2021-10-08",39844.54,42285.47,39700.96,41065.01,2255600],["2021-10-11",41065.01,41280.38,40203.5,40993.22,1248200],["2021-10-12",40634.26,41639.34,40418.88,40921.42,913500],["2021-10-13",41136.8,41567.55,40634.26,41352.18,1141500],["2021-10-14",41280.38,41639.34,40921.42,40921.42,1142500],["2021-10-15",40921.42,42213.68,40706.05,41782.93,1750400],["2021-10-18",41639.34,42141.89,40706.05,40921.42,1174700],["2021-10-19",40777.84,41567.55,40562.46,41423.97,1177100],["2021-10-20",41782.93,41782.93,40921.42,41782.93,1248200],["2021-10-21",42285.47,43075.18,42213.68,42716.22,2774000],["2021-10-22",43075.18,44439.23,42572.64,44439.23,2264300],["2021-10-25",44511.02,45228.94,43075.18,43075.18,1869000],["2021-10-26",43075.18,45587.9,43075.18,45587.9,1830500],["2021-10-27",45946.86,46305.82,45228.94,45587.9,1439700],["2021-10-28",45875.07,45875.07,44869.98,44869.98,1591700],["2021-10-29",44869.98,45875.07,43864.89,45228.94,2009200],["2021-11-01",45228.94,47239.12,45013.57,46305.82,1186600],["2021-11-02",46592.99,47239.12,46305.82,46880.16,946700],["2021-11-03",46664.78,47023.74,43649.52,43864.89,2732300],["2021-11-04",43864.89,45875.07,43721.31,45085.36,1355900],["2021-11-05",45731.49,47382.7,45085.36,46449.41,1113900],["2021-11-08",46664.78,48172.41,46521.2,48100.62,2107300],["2021-11-09",48172.41,48172.41,47167.33,47598.08,937800],["2021-11-10",47526.29,48746.75,47023.74,48100.62,1172700],["2021-11-11",47741.66,48603.16,47095.53,47741.66,973800],["2021-11-12",48028.83,48531.37,47382.7,48387.79,1054900],["2021-11-15",48459.58,48459.58,45085.36,45946.86,2903500],["2021-11-16",45300.73,47885.24,45013.57,46664.78,1451700],["2021-11-17",46664.78,47167.33,45803.28,46090.45,880600],["2021-11-18",46305.82,46377.61,44008.48,44439.23,1892200],["2021-11-19",44223.85,44439.23,42285.47,43434.14,2452000],["2021-11-22",43434.14,44511.02,43146.97,43434.14,525600],["2021-11-23",43649.52,45587.9,43649.52,45587.9,777100],["2021-11-24",45946.86,46808.37,45444.32,46377.61,961600],["2021-11-25",46880.16,46880.16,45659.69,46449.41,1070800],["2021-11-26",46018.65,46018.65,44511.02,44511.02,1094400],["2021-11-29",43864.89,44439.23,43146.97,43721.31,836700],["2021-11-30",44511.02,45157.15,43505.93,43936.69,822100],["2021-12-01",44008.48,44941.77,43721.31,44295.65,857000],["2021-12-02",44367.44,46377.61,44367.44,45731.49,1149600],["2021-12-03",45946.86,45946.86,44152.06,44152.06,838200],["2021-12-06",44223.85,44367.44,41065.01,41998.3,872600],["2021-12-07",42429.06,44654.61,42070.1,44654.61,688900],["2021-12-08",44726.4,44726.4,43793.1,44439.23,558800],["2021-12-09",43864.89,45157.15,43864.89,44439.23,460500],["2021-12-10",45228.94,46449.41,45228.94,45946.86,1413400],["2021-12-13",47310.91,47310.91,46377.61,46521.2,853200],["2021-12-14",46521.2,46521.2,45587.9,46377.61,610600],["2021-12-15",46305.82,46592.99,45228.94,45228.94,817600],["2021-12-16",45300.73,46592.99,45228.94,45803.28,673200],["2021-12-17",46090.45,47310.91,45803.28,47310.91,1794500],["2021-12-20",47741.66,48818.54,47382.7,48100.62,1289500],["2021-12-21",48100.62,48766.63,47360.61,48766.63,603300],["2021-12-22",49284.64,49284.64,47434.61,47508.61,496100],["2021-12-23",46990.61,47138.61,45140.58,45880.59,991400],["2021-12-24",45880.59,46620.6,45658.59,46250.6,274400],["2021-12-27",46176.6,46916.61,45658.59,46768.6,629900],["2021-12-28",46620.6,48248.62,46620.6,47730.62,853700],["2021-12-29",48100.62,48100.62,46472.6,46990.61,242900],["2021-12-30",47360.61,47360.61,46694.6,46768.6,277100],["2021-12-31",46768.6,48026.62,46324.6,46472.6,310200],["2022-01-04",46546.6,47434.61,46472.6,46546.6,610400],["2022-01-05",46916.61,49802.64,46546.6,49802.64,2390700],["2022-01-06",50690.65,50986.66,49062.63,49580.64,1103900],["2022-01-07",49580.64,50542.65,49580.64,49654.64,603500],["2022-01-10",49728.64,49802.64,46990.61,46990.61,1562900],["2022-01-11",47064.61,47730.62,45510.59,45880.59,972700],["2022-01-12",45140.58,47286.61,44474.57,47286.61,1493900],["2022-01-13",47286.61,47360.61,44992.58,45066.58,859800],["2022-01-14",45066.58,46620.6,44770.58,46546.6,489500],["2022-01-17",46694.6,47286.61,43290.56,44178.57,842100],["2022-01-18",44178.57,45954.59,44178.57,44844.58,654300],["2022-01-19",45880.59,46398.6,45066.58,46398.6,375800],["2022-01-20",46472.6,47360.61,45510.59,47064.61,506900],["2022-01-21",47804.62,49136.63,46768.6,46768.6,588000],["2022-01-24",46768.6,46990.61,44474.57,44474.57,491900],["2022-01-25",44474.57,46990.61,44474.57,46842.6,455000],["2022-01-26",46990.61,48100.62,46990.61,47656.62,487800],["2022-01-27",47434.61,47730.62,45806.59,45880.59,231700],["2022-01-28",45954.59,46620.6,44548.57,45140.58,553200],["2022-02-07",45880.59,47212.61,45288.58,46768.6,275200],["2022-02-08",47212.61,50024.65,46398.6,50024.65,2720900],["2022-02-09",50468.65,51504.66,49802.64,50838.66,1348600],["2022-02-10",50024.65,52540.68,50024.65,51282.66,1097700],["2022-02-11",51060.66,52910.68,50616.65,50616.65,1343700],["2022-02-14",50320.65,54094.7,49950.64,54094.7,1511200],["2022-02-15",54760.71,54834.71,53280.69,54020.7,741600],["2022-02-16",54612.7,56166.72,54020.7,54316.7,988600],["2022-02-17",54168.7,55870.72,53872.7,55500.72,919000],["2022-02-18",55056.71,57128.74,55056.71,56240.73,839700],["2022-02-21",56240.73,56906.73,55204.71,56240.73,934700],["2022-02-22",55278.71,56092.72,54094.7,55500.72,1277900],["2022-02-23",56240.73,59348.77,55722.72,58460.75,1081200],["2022-02-24",57720.74,58460.75,54760.71,57128.74,1491100],["2022-02-25",57646.74,57942.75,56906.73,56980.74,621500],["2022-02-28",56980.74,58978.76,56314.73,56610.73,512900],["2022-03-01",56980.74,58312.75,56832.73,57720.74,1281700],["2022-03-02",57720.74,61716.8,57424.74,59940.77,1162400],["2022-03-03",60384.78,61050.79,59274.76,59866.77,592600],["2022-03-04",59866.77,59940.77,59126.76,59348.77,637500],["2022-03-07",58534.76,60606.78,58090.75,58312.75,1005300],["2022-03-08",57720.74,58238.75,54760.71,54760.71,2540300],["2022-03-09",54908.71,56536.73,54020.7,55056.71,1726400],["2022-03-10",56980.74,58904.76,56610.73,58904.76,792100],["2022-03-11",59570.77,62012.8,58312.75,59052.76,1666600],["2022-03-14",58238.75,61050.79,57794.75,59644.77,1365700],["2022-03-15",59570.77,63788.82,58460.75,62900.81,1978200],["2022-03-16",64232.83,64306.83,62974.81,63344.82,991400],["2022-03-17",64010.83,64010.83,61568.79,62752.81,899200],["2022-03-18",62900.81,63344.82,60976.79,61568.79,2167900],["2022-03-21",61864.8,64010.83,61864.8,62604.81,765200],["2022-03-22",62900.81,63196.82,61568.79,63196.82,702200],["2022-03-23",63788.82,65416.84,63492.82,64602.83,1059600],["2022-03-24",64602.83,68524.88,64528.83,67636.87,1899100],["2022-03-25",68006.88,70670.91,67340.87,69560.9,1034400],["2022-03-28",69264.89,72224.93,68080.88,71410.92,1378700],["2022-03-29",71336.92,71780.93,68672.89,68672.89,1405100],["2022-03-30",68080.88,70300.91,68080.88,68820.89,1157100],["2022-03-31",68302.88,71040.92,67562.87,70152.91,1051200],["2022-04-01",70152.91,73482.95,69412.9,72002.93,1383100],["2022-04-04",73186.94,73186.94,69856.9,69930.9,865400],["2022-04-05",69190.89,71410.92,68820.89,71114.92,883000],["2022-04-06",71706.93,71706.93,68524.88,71040.92,951500],["2022-04-07",70300.91,70300.91,66452.86,66452.86,1113800],["2022-04-08",66452.86,68746.89,65712.85,67710.87,1043700],["2022-04-12",68672.89,72446.93,67784.87,72372.93,1296500],["2022-04-13",71854.93,74740.96,71854.93,72446.93,1251900],["2022-04-14",72890.94,76960.99,72742.94,75924.98,1719000],["2022-04-15",75480.97,77997.01,74370.96,77405.0,840700],["2022-04-18",76960.99,79921.03,76220.98,78071.01,1221000],["2022-04-19",78293.01,78441.01,75258.97,75480.97,1756300],["2022-04-20",74074.96,80291.04,72890.94,78737.02,2145400],["2022-04-21",76590.99,78811.02,75480.97,76220.98,956600],["2022-04-22",76590.99,76960.99,70892.91,70892.91,2915200],["2022-04-25",70892.91,70892.91,65934.85,65934.85,997600],["2022-04-26",61346.79,66008.85,61346.79,66008.85,2933400],["2022-04-27",65638.85,70596.91,64528.83,70596.91,1845400],["2022-04-28",71040.92,73556.95,70670.91,72150.93,1218900],["2022-04-29",71780.93,76960.99,71262.92,76960.99,2242900],["2022-05-04",75480.97,79625.03,75480.97,76960.99,1619400],["2022-05-05",77553.0,77553.0,72890.94,76220.98,1715200],["2022-05-06",73630.95,80587.04,73630.95,78145.01,3028100],["2022-05-09",75850.98,78811.02,72742.94,72742.94,1903700],["2022-05-10",68080.88,75850.98,67784.87,75480.97,1709900],["2022-05-11",75480.97,77627.0,72150.93,74740.96,1262300],["2022-05-12",73334.95,74740.96,69560.9,69560.9,1623400],["2022-05-13",66970.86,68450.88,64750.84,64750.84,1646200],["2022-05-16",65120.84,66600.86,60236.78,60236.78,2561400],["2022-05-17",56314.73,64380.83,56092.72,64380.83,2232100],["2022-05-18",65120.84,68820.89,64676.83,67340.87,1526600],["2022-05-19",65490.85,68450.88,64750.84,67340.87,1640100],["2022-05-20",66970.86,68080.88,65860.85,65934.85,1340100],["2022-05-23",66304.86,70004.9,65120.84,66970.86,2058700],["2022-05-24",67784.87,69560.9,66600.86,69560.9,1338100],["2022-05-25",70670.91,74370.96,70300.91,74370.96,2070000],["2022-05-26",74814.97,75850.98,72742.94,75480.97,1427600],["2022-05-27",75480.97,79921.03,74740.96,75850.98,2673700],["2022-05-30",74814.97,79033.02,73630.95,76220.98,1973600],["2022-05-31",75480.97,78293.01,74000.96,76072.98,1417500],["2022-06-01",75406.97,81327.05,73260.95,81327.05,3408300],["2022-06-02",82289.06,84065.08,80661.04,81771.06,1771100],["2022-06-03",81993.06,86285.11,78959.02,84731.09,2321100],["2022-06-06",84361.09,85397.1,80661.04,80661.04,2196600],["2022-06-07",79921.03,84361.09,78441.01,84361.09,2840200],["2022-06-08",84509.09,87321.13,79921.03,79921.03,3009800],["2022-06-09",80439.04,81401.05,77849.0,81401.05,1922300],["2022-06-10",80661.04,81919.06,75702.98,75702.98,3349100],["2022-06-13",70522.91,73408.95,70448.91,70448.91,3066500],["2022-06-14",67044.87,73630.95,67044.87,72520.94,2877830],["2022-06-15",73112.94,75406.97,68450.88,74000.96,1998000],["2022-06-16",75480.97,78145.01,73408.95,75480.97,2172900],["2022-06-17",72520.94,75554.98,71114.92,74222.96,2599000],["2022-06-20",74000.96,76886.99,73112.94,74740.96,1972700],["2022-06-21",74370.96,75184.97,69560.9,69560.9,2508400],["2022-06-22",69782.9,70300.91,64750.84,64750.84,3022800],["2022-06-23",61864.8,69264.89,61864.8,69264.89,1360200],["2022-06-24",70300.91,70670.91,66600.86,66600.86,959000],["2022-06-27",67710.87,68672.89,65860.85,68598.89,774200],["2022-06-28",68598.89,69338.89,65120.84,68080.88,2187400],["2022-06-29",66230.85,69634.9,64380.83,69634.9,2542300],["2022-06-30",69930.9,69930.9,67340.87,69190.89,1282100],["2022-07-01",68080.88,68450.88,65490.85,66600.86,1274700],["2022-07-04",67192.87,67266.87,62012.8,64676.83,1775500],["2022-07-05",62974.81,64232.83,60162.78,60162.78,2240200],["2022-07-06",58460.75,62826.81,57720.74,59200.76,1647700],["2022-07-07",59052.76,60532.78,57054.74,60384.78,852800],["2022-07-08",61346.79,61494.79,59570.77,59570.77,594200],["2022-07-11",58608.76,59200.76,55426.72,55574.72,1481000],["2022-07-12",55870.72,59422.77,55130.71,59422.77,1194900],["2022-07-13",60384.78,60828.79,58904.76,58904.76,654300],["2022-07-14",57424.74,59200.76,57350.74,59200.76,881100],["2022-07-15",59274.76,60310.78,58534.76,59570.77,671200],["2022-07-18",60606.78,62604.81,59570.77,62086.8,997300],["2022-07-19",62086.8,63196.82,61494.79,62234.8,897700],["2022-07-20",62530.81,64306.83,61938.8,63492.82,735700],["2022-07-21",64750.84,65268.84,62160.8,62160.8,1196100],["2022-07-22",62160.8,62530.81,61198.79,62086.8,705300],["2022-07-25",62234.8,62900.81,61494.79,61494.79,561100],["2022-07-26",61568.79,61790.8,57942.75,58312.75,1158100],["2022-07-27",57942.75,59792.77,57424.74,59792.77,714800],["2022-07-28",60236.78,60976.79,59940.77,60976.79,787500],["2022-07-29",60680.78,60976.79,59644.77,60976.79,1458500],["2022-08-01",59570.77,60902.79,58090.75,60828.79,1433900],["2022-08-02",61050.79,61124.79,59200.76,59200.76,790800],["2022-08-03",59200.76,61642.8,58830.76,61124.79,1639800],["2022-08-04",61420.79,62086.8,61124.79,61346.79,875600],["2022-08-05",61716.8,61716.8,60310.78,60532.78,704000],["2022-08-08",60680.78,64010.83,60606.78,63640.82,1303900],["2022-08-09",64010.83,64010.83,62234.8,62530.81,879100],["2022-08-10",62160.8,63492.82,61938.8,61938.8,607700],["2022-08-11",62308.8,63788.82,61938.8,62234.8,1054900],["2022-08-12",62678.81,64824.84,61864.8,64380.83,1669800],["2022-08-15",64750.84,65120.84,64380.83,64972.84,807700],["2022-08-16",65046.84,65046.84,64232.83,64232.83,583700],["2022-08-17",64380.83,66304.86,64232.83,64306.83,1271900],["2022-08-18",64306.83,65046.84,63788.82,64454.83,583300],["2022-08-19",64232.83,64824.84,63344.82,63566.82,706400],["2022-08-22",62530.81,63714.82,62234.8,63566.82,757000],["2022-08-23",62900.81,64010.83,62752.81,63714.82,719100],["2022-08-24",63862.82,66082.85,63788.82,64898.84,833600],["2022-08-25",64898.84,66008.85,64824.84,65934.85,889000],["2022-08-26",66378.86,67340.87,65860.85,66452.86,1206800],["2022-08-29",64454.83,65860.85,64306.83,65860.85,1076000],["2022-08-30",67118.87,68006.88,66008.85,66896.86,1187000],["2022-08-31",66526.86,69486.9,66526.86,69116.89,1269400],["2022-09-05",69116.89,69560.9,68598.89,68672.89,663900],["2022-09-06",69486.9,69708.9,67636.87,67636.87,1277300],["2022-09-07",67636.87,68006.88,65046.84,65046.84,1236000],["2022-09-08",65786.85,66452.86,64750.84,65046.84,704300],["2022-09-09",65860.85,66748.86,64824.84,66748.86,890300],["2022-09-12",67340.87,67340.87,66304.86,66748.86,705900],["2022-09-13",66600.86,68154.88,66600.86,67192.87,827200],["2022-09-14",66230.85,67192.87,65860.85,66822.86,553600],["2022-09-15",67932.88,68820.89,67044.87,67562.87,932600],["2022-09-16",67340.87,67784.87,65120.84,66600.86,1267600],["2022-09-19",66526.86,66526.86,61938.8,61938.8,1173200],["2022-09-20",62234.8,63640.82,61494.79,62900.81,695700],["2022-09-21",61938.8,62678.81,60310.78,61716.8,859400],["2022-09-22",60754.78,62530.81,59792.77,62308.8,753100],["2022-09-23",62160.8,62530.81,61272.79,61864.8,341100],["2022-09-26",60088.78,61346.79,57572.74,59940.77,1077300],["2022-09-27",60236.78,60310.78,58978.76,58978.76,211700],["2022-09-28",57794.75,59570.77,57720.74,59200.76,575100],["2022-09-29",60088.78,60088.78,57720.74,59200.76,528200],["2022-09-30",58090.75,63344.82,55870.72,62826.81,874900],["2022-10-03",61494.79,61790.8,58460.75,58460.75,661100],["2022-10-04",59866.77,59866.77,55870.72,55870.72,599100],["2022-10-05",56092.72,57720.74,56092.72,56980.74,303800],["2022-10-06",56832.73,57350.74,53058.68,53058.68,546100],["2022-10-07",50690.65,52540.68,49358.64,49358.64,1142000],["2022-10-10",49284.64,52762.68,48174.62,52762.68,584000],["2022-10-11",52984.68,53428.69,50690.65,53206.69,669100],["2022-10-12",53280.69,56906.73,53058.68,56832.73,797500],["2022-10-13",57350.74,57498.74,55796.72,57498.74,298500],["2022-10-14",57794.75,58090.75,56536.73,56980.74,416500],["2022-10-17",56980.74,58090.75,55870.72,56906.73,358400],["2022-10-18",57868.75,57868.75,56240.73,56980.74,632600],["2022-10-19",56832.73,57942.75,56758.73,56980.74,443900],["2022-10-20",56676.84,59108.02,56676.84,56980.74,328900],["2022-10-21",56980.74,56980.74,53030.07,53030.07,797700],["2022-10-24",53030.07,53106.05,49383.3,49383.3,581800],["2022-10-25",48471.61,52422.28,47863.82,50902.79,527900],["2022-10-26",50902.79,53106.05,50902.79,52878.12,370900],["2022-10-27",52878.12,54853.45,52422.28,54701.51,207600],["2022-10-28",54777.48,55841.12,53789.81,54625.53,242900],["2022-10-31",54853.45,55461.25,51282.66,55461.25,340500],["2022-11-01",55461.25,56980.74,55005.4,55309.3,269700],["2022-11-02",53637.87,55689.17,53637.87,54169.69,122600],["2022-11-03",53561.89,55081.38,53106.05,55081.38,223000],["2022-11-04",55005.4,55081.38,52422.28,55081.38,276800],["2022-11-07",54625.53,56448.92,52042.4,55841.12,510400],["2022-11-08",55309.3,56904.76,53637.87,56904.76,283600],["2022-11-09",56980.74,57360.61,56145.02,56904.76,324900],["2022-11-10",56904.76,57132.68,52954.1,56904.76,603900],["2022-11-11",56980.74,58120.35,55461.25,57360.61,512600],["2022-11-14",56980.74,56980.74,54777.48,56600.86,338000],["2022-11-15",55841.12,56904.76,52650.2,56904.76,900100],["2022-11-16",53333.97,55841.12,52954.1,54701.51,635600],["2022-11-17",54701.51,55309.3,51662.53,53941.76,712800],["2022-11-18",53409.94,53409.94,51434.61,51586.56,549800],["2022-11-21",52042.4,52042.4,50295.0,50598.89,317700],["2022-11-22",49915.12,52118.38,49459.28,50598.89,664100],["2022-11-23",50598.89,50674.87,49383.3,50219.02,348500],["2022-11-24",50143.05,50219.02,46724.2,48851.48,868200],["2022-11-25",48851.48,48851.48,45432.64,45432.64,599600],["2022-11-28",46116.41,48167.71,44748.87,47483.95,523200],["2022-11-29",47559.92,49535.25,47559.92,49231.36,424600],["2022-11-30",49307.33,51662.53,49003.43,51662.53,531600],["2022-12-01",51662.53,52574.23,49763.18,49915.12,712200],["2022-12-02",49383.3,51282.66,48623.56,51282.66,468500],["2022-12-05",51738.51,52422.28,50143.05,51282.66,640700],["2022-12-06",50902.79,54853.45,49535.25,54853.45,1739900],["2022-12-07",55233.33,55537.22,53941.76,54701.51,615700],["2022-12-08",54701.51,54853.45,51586.56,52954.1,1321800],["2022-12-09",51282.66,53182.02,51282.66,53182.02,675100],["2022-12-12",53182.02,56296.97,52878.12,54397.61,631400],["2022-12-13",54321.63,54701.51,53713.84,53941.76,396000],["2022-12-14",53941.76,55081.38,53030.07,54549.56,369100],["2022-12-15",53789.81,54321.63,53106.05,53865.79,438900],["2022-12-16",53637.87,53941.76,51890.46,53941.76,1122100],["2022-12-19",53182.02,55385.27,52878.12,53941.76,690100],["2022-12-20",53561.89,53865.79,50219.02,53485.92,900000],["2022-12-21",53106.05,53106.05,50219.02,51662.53,420100],["2022-12-22",51662.53,51890.46,49383.3,51890.46,866100],["2022-12-23",51662.53,52270.33,50219.02,52270.33,338000],["2022-12-26",51130.71,51206.69,50067.07,50826.82,405400],["2022-12-27",49079.41,52422.28,49079.41,52422.28,497900],["2022-12-28",52422.28,53030.07,51510.58,53030.07,557100],["2022-12-29",52650.2,52650.2,51510.58,52270.33,289500],["2022-12-30",52042.4,53030.07,51738.51,53030.07,565900],["2023-01-03",52954.1,55157.35,52650.2,54701.51,1342900],["2023-01-04",55081.38,55841.12,54169.69,54169.69,409600],["2023-01-05",54245.66,54701.51,53561.89,54093.71,280100],["2023-01-06",54397.61,54473.58,51358.64,52802.15,471100],["2023-01-09",52878.12,53333.97,52042.4,52118.38,310400],["2023-01-10",52118.38,52118.38,50674.87,51358.64,405900],["2023-01-11",51358.64,52118.38,51358.64,51434.61,192500],["2023-01-12",52042.4,54169.69,51282.66,53106.05,384400],["2023-01-13",53561.89,53561.89,52422.28,52422.28,255600],["2023-01-16",52194.35,52802.15,52118.38,52270.33,273000],["2023-01-17",53030.07,53030.07,51814.48,52194.35,356900],["2023-01-18",52194.35,52574.23,51662.53,52270.33,260600],["2023-01-19",52346.3,53865.79,52346.3,53182.02,484200],["2023-01-27",53409.94,53941.76,52878.12,52878.12,347300],["2023-01-30",52498.25,53865.79,52498.25,52954.1,536600],["2023-01-31",53106.05,54549.56,53106.05,53865.79,876100],["2023-02-01",54321.63,54473.58,52042.4,52194.35,684600],["2023-02-02",52422.28,52422.28,50902.79,50902.79,492000],["2023-02-03",50902.79,51814.48,50750.84,51662.53,277500],["2023-02-06",52118.38,52574.23,51662.53,52118.38,138000],["2023-02-07",52118.38,53030.07,50902.79,50902.79,486400],["2023-02-08",51510.58,51586.56,48699.54,49687.2,658800],["2023-02-09",50370.97,52194.35,49991.1,51662.53,513600],["2023-02-10",52270.33,52270.33,49535.25,50598.89,164000],["2023-02-13",50598.89,50598.89,47104.07,47104.07,577900],["2023-02-14",47939.79,48699.54,47711.87,48167.71,414100],["2023-02-15",47863.82,48927.46,47787.84,48471.61,161900],["2023-02-16",48471.61,48851.48,48167.71,48547.59,107100],["2023-02-17",48623.56,49079.41,48319.66,48699.54,147000],["2023-02-20",49079.41,49383.3,48319.66,49383.3,338700],["2023-02-21",49915.12,50674.87,48851.48,49003.43,274900],["2023-02-22",48927.46,49003.43,47635.89,47635.89,298500],["2023-02-23",47559.92,47635.89,44824.85,45584.59,591700],["2023-02-24",46876.15,46876.15,44900.82,45280.69,286100],["2023-02-27",45204.72,45204.72,42469.64,42545.62,457400],["2023-02-28",42697.56,44520.95,41937.82,42545.62,555300],["2023-03-01",42621.59,43457.31,42241.72,43381.33,463800],["2023-03-02",43609.26,43837.18,42925.49,43001.46,107000],["2023-03-03",42849.51,43609.26,42849.51,43229.38,264300],["2023-03-06",43229.38,43685.23,42089.77,42849.51,326700],["2023-03-07",42925.49,42925.49,41937.82,42241.72,390700],["2023-03-08",42241.72,42241.72,40646.26,42165.74,252800],["2023-03-09",42165.74,43077.44,42165.74,42925.49,308000],["2023-03-10",42241.72,43609.26,42241.72,43229.38,334800],["2023-03-13",42773.54,42925.49,42469.64,42545.62,316600],["2023-03-14",42697.56,42773.54,41026.13,41785.87,415800],["2023-03-15",42165.74,42925.49,41785.87,42773.54,446700],["2023-03-16",42621.59,42697.56,42089.77,42393.67,202700],["2023-03-17",42621.59,44065.1,42165.74,44065.1,1064700],["2023-03-20",43533.28,43533.28,42545.62,42545.62,316300],["2023-03-21",43001.46,43001.46,41785.87,42621.59,195000],["2023-03-22",42621.59,42697.56,42393.67,42393.67,94400],["2023-03-23",41937.82,42317.69,41709.9,42317.69,251100],["2023-03-24",42393.67,42393.67,41785.87,41785.87,195400],["2023-03-27",42013.8,42241.72,41178.08,41178.08,275600],["2023-03-28",41178.08,41709.9,41026.13,41406.0,303000],["2023-03-29",41406.0,41406.0,40494.31,40570.28,270000],["2023-03-30",40798.21,40950.16,40494.31,40570.28,152600],["2023-03-31",40494.31,40798.21,40494.31,40570.28,143800],["2023-04-03",41026.13,41785.87,40646.26,41785.87,336400],["2023-04-04",41785.87,43001.46,41406.0,42697.56,493300],["2023-04-05",42697.56,43001.46,42317.69,42317.69,187700],["2023-04-06",42393.67,42849.51,41785.87,41785.87,364300],["2023-04-07",41861.85,42013.8,41481.98,41481.98,192700],["2023-04-10",41785.87,42697.56,41481.98,42013.8,361000],["2023-04-11",42317.69,43533.28,42317.69,43153.41,720200],["2023-04-12",43837.18,43837.18,42773.54,42925.49,348300],["2023-04-13",43001.46,43229.38,42545.62,42621.59,361900],["2023-04-14",42697.56,44444.97,42697.56,43533.28,1086700],["2023-04-17",43457.31,45280.69,43305.36,45280.69,1242500],["2023-04-18",45508.61,46724.2,45508.61,46116.41,1172700],["2023-04-19",45964.46,46420.31,44976.79,45584.59,742600],["2023-04-20",45812.51,47483.95,45280.69,47028.1,1014300],["2023-04-21",46572.25,47104.07,45964.46,46572.25,594900],["2023-04-24",46040.43,46952.13,45280.69,45584.59,610500],["2023-04-25",45660.56,46496.28,44824.85,45888.49,520400],["2023-04-26",45584.59,45660.56,44369.0,44824.85,532600],["2023-04-27",44900.82,45812.51,44824.85,45432.64,485900],["2023-04-28",45280.69,46116.41,45280.69,45812.51,476800],["2023-05-04",45812.51,45812.51,45128.74,45204.72,462800],["2023-05-05",45280.69,47256.02,45280.69,46724.2,553600],["2023-05-08",46800.18,47483.95,46344.33,46724.2,387000],["2023-05-09",47028.1,47028.1,46040.43,46496.28,318400],["2023-05-10",46040.43,46648.23,46040.43,46648.23,239700],["2023-05-11",46952.13,47332.0,46116.41,46496.28,298800],["2023-05-12",46572.25,46572.25,45736.54,46192.38,389100],["2023-05-15",45812.51,46192.38,44824.85,44824.85,756200],["2023-05-16",45128.74,45204.72,44065.1,44065.1,375400],["2023-05-17",43685.23,45128.74,43609.26,43913.15,506200],["2023-05-18",44217.05,44369.0,43685.23,43913.15,299500],["2023-05-19",44217.05,44217.05,43077.44,43837.18,415100],["2023-05-22",43685.23,43837.18,43077.44,43305.36,642200],["2023-05-23",43305.36,43913.15,43229.38,43305.36,292500],["2023-05-24",43381.33,43913.15,43305.36,43533.28,436300],["2023-05-25",43457.31,43533.28,42925.49,43305.36,352100],["2023-05-26",43305.36,43685.23,43153.41,43685.23,295600],["2023-05-29",43989.13,44900.82,43457.31,44141.08,588500],["2023-05-30",44596.92,44748.87,43837.18,44369.0,519500],["2023-05-31",44141.08,44748.87,43989.13,44520.95,560200],["2023-06-01",44596.92,45584.59,44520.95,44900.82,664400],["2023-06-02",45508.61,45508.61,44217.05,44293.02,788100],["2023-06-05",44444.97,46496.28,44293.02,46192.38,1193700],["2023-06-06",46268.36,46876.15,45736.54,46116.41,639000],["2023-06-07",46268.36,46724.2,45432.64,46116.41,777600],["2023-06-08",46116.41,47635.89,45888.49,46344.33,1150200],["2023-06-09",46344.33,46724.2,45584.59,45964.46,644900],["2023-06-12",46344.33,47407.97,46040.43,47407.97,993700],["2023-06-13",47787.84,47863.82,46952.13,47104.07,678000],["2023-06-14",47407.97,47407.97,46040.43,46116.41,710600],["2023-06-15",45964.46,46496.28,45432.64,46496.28,682100],["2023-06-16",46724.2,46952.13,45584.59,45584.59,707300],["2023-06-19",45660.56,46040.43,45204.72,45660.56,447800],["2023-06-20",45660.56,46496.28,45660.56,46496.28,275500],["2023-06-21",46952.13,46952.13,46344.33,46648.23,481800],["2023-06-22",46800.18,48395.64,46800.18,48319.66,1731800],["2023-06-23",48547.59,49307.33,48471.61,49307.33,1143700],["2023-06-26",49763.18,49763.18,48395.64,49307.33,716300],["2023-06-27",49687.2,49991.1,49003.43,49383.3,555600],["2023-06-28",49383.3,50446.94,49155.38,49763.18,650400],["2023-06-29",49383.3,49991.1,49079.41,49383.3,693500],["2023-06-30",49231.36,49535.25,48623.56,49383.3,836500],["2023-07-03",49687.2,52802.15,49687.2,52802.15,3073500],["2023-07-04",52802.15,54093.71,52802.15,53941.76,1353300],["2023-07-05",53941.76,55081.38,53182.02,54169.69,1070100],["2023-07-06",54625.53,54625.53,53030.07,54321.63,741000],["2023-07-07",53941.76,56980.74,53941.76,56220.99,1179600],["2023-07-10",56676.84,57512.56,56220.99,57512.56,648500],["2023-07-11",57436.58,57512.56,55689.17,55841.12,1295000],["2023-07-12",56145.02,56828.79,55461.25,56296.97,737600],["2023-07-13",56220.99,57284.63,56220.99,56600.86,465100],["2023-07-14",56600.86,57588.53,56069.04,56828.79,723800],["2023-07-17",56448.92,58956.07,56220.99,58652.17,968800],["2023-07-18",58500.22,58652.17,56980.74,57588.53,619100],["2023-07-19",58044.38,58044.38,55689.17,55689.17,1179700],["2023-07-20",55689.17,56980.74,55613.2,56752.81,864600],["2023-07-21",56752.81,57360.61,56069.04,57208.66,804300],["2023-07-24",57208.66,57816.45,55917.09,56752.81,735800],["2023-07-25",56752.81,57816.45,56296.97,56524.89,709800],["2023-07-26",56524.89,57284.63,56296.97,56676.84,517900],["2023-07-27",56676.84,58120.35,56448.92,57968.4,1294800],["2023-07-28",58424.25,58804.12,57208.66,57664.5,811000],["2023-07-31",58424.25,59487.89,57360.61,57360.61,1009700],["2023-08-01",57512.56,59259.96,57284.63,57892.43,1022300],["2023-08-02",57892.43,59183.99,57208.66,59108.02,1071400],["2023-08-03",59259.96,60627.5,58880.09,58880.09,978800],["2023-08-04",58880.09,58956.07,57816.45,58196.32,881000],["2023-08-07",58424.25,59335.94,58120.35,59335.94,809400],["2023-08-08",60019.71,60551.53,58500.22,58804.12,724900],["2023-08-09",58880.09,60019.71,58576.2,59259.96,726300],["2023-08-10",59259.96,59259.96,57208.66,57208.66,980500],["2023-08-11",57208.66,57512.56,54777.48,56752.81,1148700],["2023-08-14",56980.74,56980.74,55689.17,56980.74,945800],["2023-08-15",57208.66,57588.53,56372.94,57132.68,688000],["2023-08-16",56980.74,57132.68,56220.99,56220.99,641500],["2023-08-17",56145.02,56145.02,55081.38,55461.25,1013600],["2023-08-18",54777.48,54853.45,51814.48,53941.76,1620000],["2023-08-21",53182.02,54701.51,52498.25,53941.76,546400],["2023-08-22",53257.99,53865.79,51890.46,53106.05,679500],["2023-08-23",53941.76,53941.76,52422.28,53106.05,302400],["2023-08-24",53713.84,55081.38,52878.12,55081.38,723800],["2023-08-25",55765.15,58120.35,55309.3,56828.79,1784400],["2023-08-28",57132.68,57968.4,56980.74,57664.5,682000],["2023-08-29",57740.48,57968.4,57056.71,57360.61,832100],["2023-08-30",57360.61,59259.96,57360.61,58804.12,1375500],["2023-08-31",59563.86,59563.86,58804.12,58804.12,759200],["2023-09-05",59867.76,59867.76,58120.35,58576.2,1091800],["2023-09-06",58576.2,59791.79,58272.3,59563.86,1052900],["2023-09-07",60551.53,62298.94,60095.68,60779.45,1608100],["2023-09-08",60855.43,61691.14,60779.45,60779.45,1329900],["2023-09-11",61691.14,62298.94,56524.89,58804.12,1995600],["2023-09-12",58804.12,60323.61,58348.27,60323.61,782800],["2023-09-13",61539.19,61843.09,59715.81,60019.71,961400],["2023-09-14",59335.94,60247.63,58500.22,58956.07,879400],["2023-09-15",59943.73,59943.73,58576.2,58652.17,676800],["2023-09-18",58728.14,61539.19,58728.14,61539.19,1396700],["2023-09-19",61843.09,61919.07,60171.66,61615.17,765200],["2023-09-20",61615.17,65565.83,61615.17,63818.42,1681000],["2023-09-21",63818.42,65337.91,63514.53,63666.48,1034700],["2023-09-22",62678.81,65337.91,61919.07,63666.48,2350100],["2023-09-25",63058.68,63210.63,59259.96,59259.96,1632200],["2023-09-26",57132.68,59183.99,57056.71,57284.63,1731700],["2023-09-27",57056.71,58576.2,56828.79,58576.2,957300],["2023-09-28",59108.02,59259.96,58120.35,58880.09,655700],["2023-09-29",59108.02,60551.53,58956.07,59943.73,1119200],["2023-10-02",61159.32,62602.83,60399.58,61539.19,898600],["2023-10-03",60779.45,62071.01,59639.84,61311.27,1199200],["2023-10-04",59411.91,61767.12,59411.91,61159.32,962300],["2023-10-05",61615.17,63362.58,60931.4,61387.25,1236500],["2023-10-06",61387.25,61919.07,60019.71,61843.09,821100],["2023-10-09",62222.96,62830.76,61235.3,61919.07,944900],["2023-10-10",62298.94,63970.37,61463.22,62298.94,1723800],["2023-10-11",62298.94,62754.78,61995.04,62754.78,676900],["2023-10-12",63438.55,63438.55,61539.19,61995.04,833500],["2023-10-13",61539.19,62298.94,61159.32,62298.94,755500],["2023-10-16",62526.86,62526.86,61235.3,61387.25,560800],["2023-10-17",61387.25,61767.12,57740.48,57740.48,1327000],["2023-10-18",58500.22,58500.22,53713.84,55233.33,1672900],["2023-10-19",55309.3,55537.22,53257.99,53561.89,974100],["2023-10-20",53561.89,56828.79,51662.53,56828.79,921600],["2023-10-23",56524.89,56828.79,54397.61,54853.45,471200],["2023-10-24",55461.25,55461.25,53941.76,55081.38,391500],["2023-10-25",55081.38,56145.02,54777.48,55461.25,364000],["2023-10-26",54625.53,54625.53,51586.56,53941.76,1101900],["2023-10-27",53941.76,54093.71,52042.4,53182.02,290700],["2023-10-30",52270.33,53106.05,51130.71,51130.71,426100],["2023-10-31",51130.71,51282.66,47787.84,47863.82,821900],["2023-11-01",47863.82,49459.28,47559.92,49459.28,538700],["2023-11-02",50143.05,52878.12,49839.15,51282.66,533200],["2023-11-03",51738.51,52422.28,50826.82,52422.28,471500],["2023-11-06",52422.28,52802.15,52042.4,52802.15,267100],["2023-11-07",52802.15,52802.15,51358.64,51586.56,368000],["2023-11-08",51586.56,54701.51,51130.71,54701.51,572000],["2023-11-09",54321.63,55385.27,53637.87,53637.87,795000],["2023-11-10",53182.02,53561.89,52422.28,52498.25,717900],["2023-11-13",53561.89,54169.69,52802.15,53106.05,449200],["2023-11-14",54169.69,54169.69,52726.17,53333.97,516000],["2023-11-15",53941.76,55689.17,53865.79,55461.25,1421800],["2023-11-16",55385.27,56676.84,54929.43,55689.17,626800],["2023-11-17",55309.3,55461.25,52802.15,54017.74,868700],["2023-11-20",52422.28,53789.81,52422.28,53182.02,613500],["2023-11-21",53865.79,53941.76,53333.97,53941.76,559000],["2023-11-22",53941.76,55005.4,53409.94,53941.76,659500],["2023-11-23",53941.76,54701.51,52802.15,52802.15,816600],["2023-11-24",53106.05,53182.02,51510.58,52802.15,750600],["2023-11-27",52726.17,52878.12,51814.48,51890.46,285900],["2023-11-28",51890.46,51966.43,50674.87,51890.46,557100],["2023-11-29",52194.35,52422.28,51890.46,51890.46,321100],["2023-11-30",52042.4,52346.3,50143.05,50143.05,782400],["2023-12-01",50902.79,51510.58,50902.79,51282.66,303200],["2023-12-04",51434.61,52802.15,51434.61,52270.33,1015900],["2023-12-05",52346.3,54321.63,52346.3,53941.76,1425500],["2023-12-06",54321.63,57664.5,54017.74,57664.5,2765700],["2023-12-07",57740.48,58120.35,56448.92,57588.53,1504300],["2023-12-08",57588.53,57892.43,56676.84,56904.76,1085000],["2023-12-11",57664.5,58348.27,56904.76,57588.53,1170200],["2023-12-12",57588.53,58120.35,57360.61,57892.43,482800],["2023-12-13",58044.38,58348.27,56980.74,57436.58,928100],["2023-12-14",57740.48,57740.48,55765.15,55993.07,921200],["2023-12-15",55993.07,56220.99,55005.4,55385.27,955400],["2023-12-18",55917.09,55917.09,53257.99,53257.99,965400],["2023-12-19",53257.99,54853.45,53257.99,54701.51,1474900],["2023-12-20",54701.51,54777.48,54169.69,54473.58,348400],["2023-12-21",54169.69,55841.12,54093.71,55765.15,1096700],["2023-12-22",55765.15,55841.12,55005.4,55005.4,415800],["2023-12-25",55765.15,56069.04,55005.4,55689.17,1240500],["2023-12-26",56372.94,56448.92,56069.04,56448.92,835200],["2023-12-27",56372.94,56600.86,55993.07,56372.94,410100],["2023-12-28",56220.99,56676.84,55917.09,56524.89,1539300],["2023-12-29",56904.76,56904.76,56372.94,56524.89,994900],["2024-01-02",56524.89,57208.66,56524.89,57132.68,963700],["2024-01-03",57132.68,57436.58,56828.79,57360.61,1252700],["2024-01-04",58895.29,58895.29,57892.43,58074.77,861100],["2024-01-05",58348.27,60718.67,58074.77,60445.16,908500],["2024-01-08",60171.66,60992.18,59624.64,60992.18,739500],["2024-01-09",60992.18,60992.18,59989.32,60262.83,436800],["2024-01-10",60262.83,60536.33,58530.61,59259.96,359700],["2024-01-11",59168.8,59259.96,58439.44,58986.46,273200],["2024-01-12",59077.63,60809.84,59077.63,59624.64,776000],["2024-01-15",59624.64,60080.49,58348.27,58348.27,285300],["2024-01-16",58348.27,58895.29,58165.93,58804.12,277000],["2024-01-17",59168.8,59989.32,58530.61,58712.95,382200],["2024-01-18",58986.46,59259.96,58348.27,58530.61,331800],["2024-01-19",59168.8,59351.13,58348.27,58348.27,556000],["2024-01-22",58621.78,58621.78,57618.92,58348.27,582500],["2024-01-23",57983.6,58348.27,57892.43,57892.43,624600],["2024-01-24",57892.43,57892.43,57071.9,57071.9,1046900],["2024-01-25",57071.9,57892.43,57071.9,57254.24,307900],["2024-01-26",57892.43,58804.12,57801.26,58074.77,821500],["2024-01-29",57892.43,58257.1,57892.43,57892.43,392700],["2024-01-30",57892.43,58986.46,57618.92,58986.46,674000],["2024-01-31",59259.96,59442.3,58074.77,58074.77,501200],["2024-02-01",58257.1,58804.12,57983.6,58804.12,462300],["2024-02-02",58986.46,59715.81,58257.1,59533.47,843500],["2024-02-05",59259.96,59715.81,59168.8,59624.64,453900],["2024-02-06",59989.32,60080.49,59624.64,59806.98,433100],["2024-02-07",59989.32,60262.83,59989.32,59989.32,467300],["2024-02-15",60171.66,60171.66,59715.81,59989.32,683700],["2024-02-16",59806.98,61448.03,59806.98,60809.84,703200],["2024-02-19",61279.78,61279.78,60527.88,61091.8,708200],["2024-02-20",61091.8,61091.8,60245.92,60245.92,1050800],["2024-02-21",60151.93,60151.93,59306.04,59869.97,955100],["2024-02-22",59775.98,60809.84,59681.99,60339.9,584700],["2024-02-23",60809.84,62783.58,60621.87,60715.85,2037400],["2024-02-26",61373.77,64945.29,60997.82,64945.29,2844300],["2024-02-27",66073.13,66919.02,65321.24,66449.08,1426100],["2024-02-28",66637.06,67388.96,65415.22,67107.0,1989400],["2024-02-29",66919.02,69080.73,66355.1,69080.73,1498500],["2024-03-01",69550.67,69550.67,68140.86,69174.72,981500],["2024-03-04",70490.54,70490.54,68140.86,68892.76,1337200],["2024-03-05",68516.81,69738.64,68046.87,68892.76,968000],["2024-03-06",68892.76,70020.6,68234.84,70020.6,999300],["2024-03-07",69738.64,71900.35,69080.73,71900.35,1214900],["2024-03-08",71900.35,72088.33,70208.58,70396.55,1462400],["2024-03-11",69832.63,73122.19,69832.63,70302.57,1435800],["2024-03-12",69080.73,71806.37,68798.77,70396.55,1096500],["2024-03-13",71430.42,75095.92,70866.49,73404.15,1194400],["2024-03-14",73404.15,73498.14,72088.33,72370.29,1227200],["2024-03-15",72370.29,73686.11,70960.48,72464.28,1161300],["2024-03-18",72558.26,73498.14,67482.95,72370.29,1968700],["2024-03-19",73122.19,73122.19,70490.54,72558.26,767800],["2024-03-20",73028.2,73028.2,71148.45,72088.33,477500],["2024-03-21",72840.23,74719.97,71618.39,71712.38,1267800],["2024-03-22",71712.38,73686.11,71054.47,72652.25,996900],["2024-03-25",72652.25,72652.25,70960.48,70960.48,962500],["2024-03-26",70960.48,73310.16,70396.55,71994.34,509900],["2024-03-27",72370.29,72934.21,71712.38,72370.29,553400],["2024-03-28",72934.21,75189.91,72464.28,74532.0,1626900],["2024-03-29",74532.0,74532.0,73498.14,73686.11,532300],["2024-04-01",73780.1,73780.1,72182.31,72370.29,667000],["2024-04-02",71994.34,71994.34,70396.55,71618.39,1621000],["2024-04-03",71806.37,72934.21,71242.44,72088.33,799200],["2024-04-04",72088.33,72276.3,70678.52,70678.52,922000],["2024-04-05",70490.54,70490.54,69080.73,69456.68,764200],["2024-04-08",69362.69,70302.57,68422.82,69268.71,496300],["2024-04-09",69080.73,69738.64,68986.74,69738.64,298300],["2024-04-10",70020.6,70772.5,69550.67,69550.67,402900],["2024-04-11",69080.73,69362.69,68422.82,69080.73,487500],["2024-04-12",70396.55,70396.55,69268.71,70114.59,344600],["2024-04-15",70208.58,70302.57,65791.17,65791.17,863000],["2024-04-16",65603.2,65885.16,64851.3,65885.16,975400],["2024-04-17",66167.12,67482.95,65603.2,65791.17,636700],["2024-04-19",65415.22,66261.11,64663.32,65321.24,535000],["2024-04-22",65509.21,67107.0,65321.24,67107.0,394100],["2024-04-23",67482.95,67482.95,65791.17,66167.12,261700],["2024-04-24",67013.01,70020.6,66731.05,69926.62,582800],["2024-04-25",69926.62,69926.62,68610.79,69550.67,239000],["2024-04-26",68704.78,71430.42,68610.79,69550.67,536400],["2024-05-02",69550.67,71336.43,68892.76,71336.43,539200],["2024-05-03",72088.33,72088.33,69550.67,70114.59,755500],["2024-05-06",70866.49,70960.48,69832.63,70960.48,754400],["2024-05-07",71430.42,73122.19,70960.48,71806.37,979000],["2024-05-08",71148.45,72370.29,70208.58,72276.3,1132300],["2024-05-09",74250.04,77257.63,72840.23,73780.1,4404000],["2024-05-10",74907.95,75189.91,71900.35,72370.29,1067700],["2024-05-13",72370.29,73122.19,69644.66,70208.58,1987700],["2024-05-14",70490.54,71618.39,69362.69,71430.42,1354600],["2024-05-15",71994.34,72182.31,70678.52,71148.45,1203400],["2024-05-16",71430.42,71712.38,70302.57,70396.55,1524100],["2024-05-17",70772.5,71806.37,69832.63,71148.45,1329900],["2024-05-20",71712.38,73028.2,71148.45,71430.42,1968000],["2024-05-21",71430.42,72840.23,71054.47,72840.23,1427600],["2024-05-22",73028.2,73498.14,71242.44,71336.43,1770500],["2024-05-23",71148.45,72088.33,70960.48,72088.33,1028600],["2024-05-24",71806.37,71806.37,68140.86,68798.77,2188000],["2024-05-27",68610.79,68892.76,68140.86,68516.81,821800],["2024-05-28",69174.72,69456.68,68516.81,69174.72,788100],["2024-05-29",69456.68,71054.47,68422.82,68422.82,1347700],["2024-05-30",67952.88,69550.67,67858.89,69174.72,1329000],["2024-05-31",69738.64,70302.57,69174.72,69550.67,848000],["2024-06-03",70396.55,70678.52,69644.66,70114.59,946600],["2024-06-04",70772.5,70772.5,69268.71,69550.67,860800],["2024-06-05",70302.57,70490.54,69456.68,69456.68,562800],["2024-06-06",69456.68,69644.66,68140.86,68798.77,1182500],["2024-06-07",68892.76,69362.69,68798.77,69362.69,418000],["2024-06-10",69550.67,72370.29,69456.68,71430.42,2397100],["2024-06-11",71994.34,71994.34,70302.57,70772.5,1106700],["2024-06-12",70772.5,71430.42,70114.59,71430.42,799100],["2024-06-13",71618.39,72840.23,71148.45,72840.23,2217900],["2024-06-14",73310.16,73310.16,70302.57,70302.57,1449900],["2024-06-17",70208.58,71806.37,69550.67,70960.48,1058800],["2024-06-18",71430.42,72464.28,70490.54,72088.33,1221000],["2024-06-19",72558.26,75471.87,71242.44,71242.44,4324300],["2024-06-20",71054.47,71430.42,69644.66,70584.53,1568900],["2024-06-21",70960.48,71242.44,69268.71,69362.69,2391700],["2024-06-24",69456.68,69550.67,67013.01,67200.98,2178800],["2024-06-25",67200.98,67858.89,67200.98,67670.92,626700],["2024-06-26",67670.92,67764.91,66731.05,67764.91,655200],["2024-06-27",68234.84,68516.81,67388.96,67576.93,889900],["2024-06-28",67576.93,67764.91,65791.17,65885.16,1170000],["2024-07-01",66261.11,67200.98,65885.16,67013.01,640400],["2024-07-02",67013.01,67482.95,66919.02,67388.96,337000],["2024-07-03",67764.91,68516.81,67294.97,68234.84,807400],["2024-07-04",68610.79,68610.79,67952.88,68140.86,236100],["2024-07-05",68140.86,68986.74,68140.86,68610.79,576400],["2024-07-08",68704.78,69268.71,68422.82,68798.77,534800],["2024-07-09",68986.74,69926.62,68798.77,69456.68,864300],["2024-07-10",69550.67,69738.64,68610.79,68610.79,578400],["2024-07-11",68610.79,69550.67,68516.81,68798.77,737300],["2024-07-12",68704.78,70490.54,68704.78,70302.57,1137000],["2024-07-15",70866.49,70866.49,69644.66,70020.6,361000],["2024-07-16",69926.62,70490.54,69550.67,69550.67,595700],["2024-07-17",70208.58,70208.58,65979.15,67952.88,941700],["2024-07-18",67952.88,68516.81,67388.96,68516.81,524600],["2024-07-19",68986.74,69362.69,67764.91,68704.78,440800],["2024-07-22",68328.83,68892.76,67388.96,68140.86,612800],["2024-07-23",68140.86,68986.74,67482.95,67670.92,667100],["2024-07-24",67576.93,67576.93,64945.29,65791.17,770900],["2024-07-25",64663.32,66543.07,64663.32,66261.11,209400],["2024-07-26",66073.13,67294.97,66073.13,67200.98,329300],["2024-07-29",67294.97,67952.88,66449.08,67952.88,417100],["2024-07-30",68046.87,68046.87,66731.05,66731.05,306600],["2024-07-31",66825.03,67764.91,66731.05,66919.02,234100],["2024-08-01",66731.05,66919.02,64099.4,65227.25,759300],["2024-08-02",64757.31,66543.07,64663.32,66073.13,459600],["2024-08-05",64663.32,65321.24,62595.6,62971.55,1030900],["2024-08-06",62971.55,64381.36,62783.58,64381.36,322800],["2024-08-07",64005.41,64475.35,64005.41,64193.39,189800],["2024-08-08",64193.39,64851.3,63723.45,64287.37,186800],["2024-08-09",64475.35,65321.24,64287.37,64757.31,303100],["2024-08-12",64381.36,65133.26,64381.36,65133.26,195200],["2024-08-13",65133.26,65227.25,64569.34,64851.3,162300],["2024-08-14",65697.19,66731.05,65227.25,66167.12,749400],["2024-08-15",66637.06,66637.06,65885.16,66167.12,324800],["2024-08-16",66637.06,67858.89,66261.11,67670.92,483100],["2024-08-19",67858.89,68140.86,67482.95,68046.87,338100],["2024-08-20",68046.87,68328.83,67294.97,67858.89,359200],["2024-08-21",68046.87,68140.86,67388.96,67670.92,448400],["2024-08-22",67764.91,67764.91,67107.0,67388.96,459900],["2024-08-23",67200.98,69832.63,67200.98,69080.73,1332200],["2024-08-26",69550.67,70020.6,69174.72,69926.62,1069000],["2024-08-27",69926.62,69926.62,68704.78,69080.73,363600],["2024-08-28",69080.73,70396.55,68798.77,69738.64,555600],["2024-08-29",69738.64,69832.63,69080.73,69644.66,324900],["2024-08-30",69738.64,70302.57,69174.72,69174.72,376100],["2024-09-04",68422.82,68892.76,67764.91,68610.79,501800],["2024-09-05",68516.81,68610.79,66919.02,67200.98,570400],["2024-09-06",67200.98,67482.95,65885.16,66167.12,870000],["2024-09-09",66167.12,66637.06,65885.16,65885.16,296800],["2024-09-10",66167.12,68798.77,65979.15,66261.11,478300],["2024-09-11",66261.11,66355.1,65603.2,65697.19,269400],["2024-09-12",66073.13,66543.07,65885.16,66073.13,361100],["2024-09-13",66073.13,66167.12,65321.24,65697.19,436400],["2024-09-16",65697.19,65979.15,64005.41,64663.32,389400],["2024-09-17",64475.35,66073.13,64475.35,65791.17,423500],["2024-09-18",65885.16,67670.92,65885.16,66919.02,471000],["2024-09-19",67482.95,67482.95,66355.1,66919.02,218400],["2024-09-20",67858.89,68046.87,67294.97,68046.87,558500],["2024-09-23",68046.87,68046.87,67294.97,67294.97,200100],["2024-09-24",67294.97,67764.91,67013.01,67670.92,143600],["2024-09-25",67764.91,68234.84,67576.93,68140.86,404700],["2024-09-26",68046.87,68986.74,67576.93,68140.86,591400],["2024-09-27",68422.82,68422.82,67482.95,67670.92,485600],["2024-09-30",67670.92,68046.87,67482.95,67952.88,183000],["2024-10-01",67858.89,68422.82,66731.05,66731.05,757200],["2024-10-02",66731.05,67200.98,65885.16,65885.16,543200],["2024-10-03",66261.11,66825.03,65509.21,65603.2,392500],["2024-10-04",65415.22,65791.17,65227.25,65321.24,570900],["2024-10-07",65791.17,66637.06,65509.21,65791.17,431100],["2024-10-08",65791.17,66449.08,65791.17,66073.13,314000],["2024-10-09",66261.11,67294.97,66261.11,67200.98,461300],["2024-10-10",67576.93,68140.86,67013.01,67670.92,467700],["2024-10-11",67670.92,68422.82,66919.02,67670.92,395500],["2024-10-14",68140.86,69456.68,68046.87,68798.77,1373000],["2024-10-15",68798.77,68986.74,67388.96,67670.92,466900],["2024-10-16",67670.92,68986.74,67388.96,68986.74,654700],["2024-10-17",69362.69,69362.69,68234.84,68328.83,403300],["2024-10-18",68422.82,69362.69,67952.88,68798.77,602600],["2024-10-21",68798.77,69550.67,67670.92,67670.92,564500],["2024-10-22",67388.96,68798.77,67388.96,68140.86,609400],["2024-10-23",68046.87,68422.82,67576.93,68422.82,296000],["2024-10-24",68516.81,68516.81,66825.03,66825.03,614900],["2024-10-25",67482.95,67482.95,65885.16,66543.07,628400],["2024-10-28",66543.07,66825.03,65979.15,66355.1,382800],["2024-10-29",66731.05,67576.93,66355.1,67576.93,328000],["2024-10-30",67952.88,67952.88,66355.1,66731.05,514100],["2024-10-31",66449.08,67388.96,66167.12,67013.01,287900],["2024-11-01",66731.05,67200.98,66261.11,66449.08,327800],["2024-11-04",66637.06,66637.06,65415.22,65509.21,429900],["2024-11-05",65509.21,67013.01,65415.22,66731.05,383900],["2024-11-06",67107.0,69174.72,66825.03,67764.91,1085100],["2024-11-07",68610.79,68892.76,68140.86,68140.86,683500],["2024-11-08",68140.86,70772.5,68046.87,70114.59,2006300],["2024-11-11",70396.55,71336.43,70208.58,70490.54,1319600],["2024-11-12",70960.48,71148.45,69550.67,69550.67,923500],["2024-11-13",69174.72,70114.59,68516.81,69550.67,1101400],["2024-11-14",69926.62,71712.38,69174.72,69362.69,1255500],["2024-11-15",69456.68,70866.49,68892.76,69550.67,1468700],["2024-11-18",69738.64,70490.54,68140.86,69174.72,995100],["2024-11-19",69174.72,70490.54,65791.17,65791.17,1396400],["2024-11-20",65979.15,67388.96,64663.32,66167.12,780300],["2024-11-21",66543.07,67576.93,66261.11,67576.93,446500],["2024-11-22",67952.88,67952.88,67013.01,67294.97,626300],["2024-11-25",67482.95,67764.91,67107.0,67294.97,287800],["2024-11-26",67294.97,68516.81,67294.97,67764.91,546200],["2024-11-27",67764.91,68046.87,67107.0,67858.89,450900],["2024-11-28",68140.86,68234.84,66825.03,67200.98,620400],["2024-11-29",67200.98,68892.76,67200.98,68422.82,557800],["2024-12-02",68892.76,68986.74,68516.81,68798.77,398700],["2024-12-03",68986.74,70396.55,68516.81,69268.71,1022400],["2024-12-04",69550.67,70020.6,64475.35,68516.81,1004500],["2024-12-05",68806.72,71609.24,67840.34,71029.41,1564100],["2024-12-06",71415.97,72768.91,70256.3,70256.3,1366200],["2024-12-09",70159.66,71802.52,70159.66,71319.33,653400],["2024-12-10",71029.41,72189.08,70352.94,70642.86,793500],["2024-12-11",70932.77,72672.27,70352.94,71609.24,1505900],["2024-12-12",71705.88,71995.8,70739.5,70739.5,450100],["2024-12-13",70546.22,71126.05,69676.47,70159.66,567800],["2024-12-16",70159.66,70546.22,69289.92,69579.83,327900],["2024-12-17",70063.03,70449.58,69483.19,70256.3,416200],["2024-12-18",70256.3,71512.61,70256.3,71415.97,676000],["2024-12-19",70546.22,72092.44,70159.66,70739.5,737600],["2024-12-20",70642.86,72382.35,70642.86,70836.13,951600],["2024-12-23",71126.05,71705.88,70739.5,70739.5,448300],["2024-12-24",70739.5,72478.99,70739.5,71512.61,988700],["2024-12-25",72189.08,72189.08,70836.13,71126.05,708100],["2024-12-26",71126.05,71995.8,70546.22,70546.22,780800],["2024-12-27",70546.22,70642.86,69096.64,69483.19,1024300],["2024-12-30",69773.11,69773.11,69096.64,69096.64,282500],["2024-12-31",69096.64,70159.66,68130.25,68130.25,698200],["2025-01-02",69000.0,69096.64,68323.53,68710.08,350800],["2025-01-03",68903.36,69483.19,68130.25,68130.25,536700],["2025-01-06",68130.25,68516.81,66294.12,66873.95,1158500],["2025-01-07",67163.87,67647.06,66197.48,66777.31,850300],["2025-01-08",66777.31,67260.5,66390.76,67067.23,453600],["2025-01-09",66680.67,67067.23,65231.09,65714.29,993400],["2025-01-10",65521.01,65714.29,62815.13,62815.13,1737100],["2025-01-13",62621.85,64651.26,62621.85,64457.98,487200],["2025-01-14",64457.98,65231.09,63491.6,63878.15,610500],["2025-01-15",64264.71,64747.9,63781.51,64554.62,456700],["2025-01-16",65037.82,65617.65,64361.34,65037.82,742300],["2025-01-17",65327.73,65327.73,64264.71,64844.54,525100],["2025-01-20",66294.12,68033.61,65810.92,67743.7,1472900],["2025-01-21",68903.36,69483.19,67743.7,67840.34,1357500],["2025-01-22",68130.25,68130.25,66100.84,66390.76,578900],["2025-01-23",66390.76,67067.23,66294.12,66680.67,341300],["2025-01-24",67163.87,67163.87,65810.92,65810.92,505400],["2025-02-03",65907.56,66777.31,65810.92,66100.84,317000],["2025-02-04",67357.14,68516.81,66873.95,67840.34,560600],["2025-02-05",68226.89,68903.36,67647.06,68420.17,640900],["2025-02-06",68516.81,68613.45,67647.06,68130.25,393300],["2025-02-07",68613.45,69193.28,67647.06,67647.06,929800],["2025-02-10",67743.7,68130.25,66487.39,66487.39,810100],["2025-02-11",66680.67,68323.53,66584.03,67743.7,411100],["2025-02-12",67743.7,67743.7,67067.23,67163.87,224400],["2025-02-13",67260.5,68130.25,67067.23,67647.06,355300],["2025-02-14",68323.53,69096.64,67936.97,68130.25,771800],["2025-02-17",68130.25,68226.89,67357.14,67357.14,749500],["2025-02-18",67357.14,67357.14,66873.95,66970.59,613000],["2025-02-19",67260.5,68323.53,66873.95,68226.89,700300],["2025-02-20",68420.17,68806.72,67550.42,68033.61,563600],["2025-02-21",68516.81,70546.22,68130.25,68613.45,1361900],["2025-02-24",68226.89,68806.72,68033.61,68130.25,408900],["2025-02-25",68323.53,68613.45,67453.78,67840.34,1016600],["2025-02-26",67743.7,68516.81,67550.42,68033.61,668600],["2025-02-27",68033.61,69483.19,68033.61,69000.0,1002800],["2025-02-28",69000.0,69483.19,68516.81,69483.19,1125600],["2025-03-03",69773.11,70159.66,69676.47,69869.75,1120800],["2025-03-04",69869.75,69869.75,68516.81,69676.47,1104700],["2025-03-05",69676.47,69676.47,68323.53,68323.53,873200],["2025-03-06",68420.17,69000.0,68226.89,68710.08,689500],["2025-03-07",68710.08,68806.72,68130.25,68420.17,1061400],["2025-03-10",68613.45,68806.72,67067.23,67067.23,1730200],["2025-03-11",66100.84,66680.67,66004.2,66487.39,1012700],["2025-03-12",66873.95,66873.95,65327.73,65424.37,1377600],["2025-03-13",65714.29,66197.48,65327.73,65617.65,689900],["2025-03-14",65617.65,65617.65,64361.34,64747.9,1245200],["2025-03-17",64747.9,66004.2,64168.07,65134.45,587900],["2025-03-18",66004.2,66777.31,65327.73,65810.92,1075500],["2025-03-19",65810.92,66680.67,65134.45,65907.56,453000],["2025-03-20",65907.56,66390.76,64264.71,64554.62,894200],["2025-03-21",64554.62,65231.09,64457.98,64554.62,341700],["2025-03-24",65037.82,65037.82,63878.15,64554.62,388900],["2025-03-25",64361.34,65037.82,63974.79,64071.43,804800],["2025-03-26",64071.43,64264.71,62428.57,63201.68,1211300],["2025-03-27",63491.6,63491.6,61848.74,61848.74,932600],["2025-03-28",61848.74,62235.29,59915.97,59915.97,1160800],["2025-03-31",60012.61,61172.27,60012.61,60399.16,396500],["2025-04-01",60978.99,61365.55,60302.52,60689.08,494500],["2025-04-02",60785.71,60882.35,60399.16,60689.08,640100],["2025-04-03",56533.61,56533.61,56533.61,56533.61,463600],["2025-04-04",52668.07,52668.07,52668.07,52668.07,149900],["2025-04-08",48995.8,48995.8,48995.8,48995.8,441600],["2025-04-09",45613.45,45613.45,45613.45,45613.45,426400],["2025-04-10",48802.52,48802.52,48802.52,48802.52,1613600],["2025-04-11",51025.21,51025.21,45420.17,47352.94,3600100],["2025-04-14",48899.16,50638.66,48705.88,50638.66,1909200],["2025-04-15",50638.66,51894.96,47932.77,48126.05,1470000],["2025-04-16",48319.33,48705.88,46096.64,46628.15,1225100],["2025-04-17",46579.83,46579.83,43487.39,44357.14,1697400],["2025-04-18",45420.17,46869.75,45420.17,46386.55,1837400],["2025-04-21",46869.75,47063.03,45420.17,45420.17,808100],["2025-04-22",44550.42,45178.57,42279.41,42279.41,1782900],["2025-04-23",43487.39,44163.87,42810.92,43487.39,2012300],["2025-04-24",43487.39,46531.51,43487.39,46531.51,2182000],["2025-04-25",47449.58,48705.88,46966.39,48029.41,1789500],["2025-04-28",48319.33,48319.33,46338.24,46386.55,1708200],["2025-04-29",46869.75,48174.37,46676.47,48029.41,923100],["2025-05-05",48319.33,48319.33,47207.98,48174.37,993300],["2025-05-06",48802.52,50155.46,48609.24,49962.18,1621500],["2025-05-07",49962.18,50058.82,48995.8,50058.82,949000],["2025-05-08",50348.74,50928.57,49768.91,49962.18,885500],["2025-05-09",50252.1,50735.29,48802.52,49962.18,1135300],["2025-05-12",49962.18,51025.21,49575.63,51025.21,1190600],["2025-05-13",52184.87,53441.18,51798.32,53247.9,2718500],["2025-05-14",52957.98,53054.62,51894.96,52957.98,1478700],["2025-05-15",53151.26,53151.26,51508.4,52088.24,1427000],["2025-05-16",52088.24,52088.24,51025.21,51025.21,1444100],["2025-05-19",50542.02,51508.4,50348.74,50445.38,918800],["2025-05-20",50252.1,53537.82,50252.1,52571.43,2155600],["2025-05-21",52861.34,52861.34,51508.4,51991.6,798400],["2025-05-22",52378.15,52378.15,51315.13,51315.13,915100],["2025-05-23",51025.21,51411.76,50735.29,50831.93,649800],["2025-05-26",50831.93,54310.92,50638.66,54310.92,2501400],["2025-05-27",57500.0,57500.0,56050.42,56436.97,2470100],["2025-05-28",56436.97,56630.25,54697.48,54987.39,1754900],["2025-05-29",56436.97,56436.97,55277.31,55760.5,1161600],["2025-05-30",55470.59,55470.59,53634.45,53634.45,1933400],["2025-06-02",53634.45,53827.73,52668.07,53827.73,1070300],["2025-06-03",54310.92,54600.84,53827.73,54310.92,583000],["2025-06-04",54310.92,55373.95,53924.37,54021.01,753600],["2025-06-05",54310.92,54600.84,53441.18,54504.2,905900],["2025-06-06",54890.76,54890.76,53827.73,53924.37,514700],["2025-06-09",53247.9,53344.54,52184.87,52184.87,777800],["2025-06-10",52281.51,52668.07,51991.6,52088.24,612800],["2025-06-11",52571.43,52571.43,51701.68,51798.32,473400],["2025-06-12",51894.96,52957.98,51894.96,52281.51,533100],["2025-06-13",51701.68,53247.9,51218.49,51894.96,1352700],["2025-06-16",51894.96,52957.98,51894.96,52764.71,664600],["2025-06-17",52861.34,52957.98,52088.24,52378.15,827600],["2025-06-18",52378.15,53441.18,52184.87,52668.07,885900],["2025-06-19",52861.34,52861.34,51894.96,52184.87,554900],["2025-06-20",52184.87,55760.5,51894.96,55663.87,2892600],["2025-06-23",54697.48,55180.67,53634.45,54697.48,1795500],["2025-06-24",55663.87,56050.42,54600.84,54794.12,1718000],["2025-06-25",54987.39,55663.87,54600.84,54987.39,1349800],["2025-06-26",55084.03,56920.17,54600.84,56533.61,2483200],["2025-06-27",57113.45,59626.05,56243.7,57693.28,2244800],["2025-06-30",58273.11,59722.69,57596.64,57693.28,1578800],["2025-07-01",58176.47,58176.47,56050.42,56920.17,2112100],["2025-07-02",57113.45,59626.05,56726.89,58756.3,2744200],["2025-07-03",56823.53,58852.94,55084.03,55470.59,3745000],["2025-07-04",55567.23,56533.61,55470.59,55857.14,1211500],["2025-07-07",56920.17,56920.17,55567.23,56050.42,939600],["2025-07-08",57500.0,57789.92,56340.34,56533.61,1564500],["2025-07-09",57016.81,57596.64,56726.89,57596.64,3472900],["2025-07-10",57983.19,58273.11,57016.81,57113.45,1081100],["2025-07-11",57306.72,57306.72,56050.42,56147.06,1617000],["2025-07-14",56436.97,56533.61,55470.59,55760.5,948900],["2025-07-15",55953.78,56630.25,55663.87,55760.5,1134900],["2025-07-16",55663.87,55760.5,54987.39,55180.67,1385000],["2025-07-17",55567.23,56243.7,55373.95,55663.87,1149700],["2025-07-18",55567.23,55953.78,54504.2,54987.39,2686400],["2025-07-21",54987.39,55663.87,54987.39,55277.31,984900],["2025-07-22",55567.23,56920.17,55470.59,55663.87,2944500],["2025-07-23",56147.06,56147.06,55180.67,55663.87,1361700],["2025-07-24",55857.14,57306.72,55663.87,56243.7,3373800],["2025-07-25",56340.34,57306.72,56050.42,56147.06,3823100],["2025-07-28",56533.61,56920.17,55953.78,56436.97,2428800],["2025-07-29",56920.17,56920.17,52861.34,52861.34,3168400],["2025-07-30",53054.62,54214.29,53054.62,54117.65,1437600],["2025-07-31",54794.12,54987.39,53151.26,54697.48,1190600],["2025-08-01",54890.76,54890.76,53441.18,53827.73,883700],["2025-08-04",54794.12,56630.25,54407.56,56243.7,2588600],["2025-08-05",56630.25,57016.81,54794.12,56050.42,3009400],["2025-08-06",56243.7,58563.03,55663.87,58079.83,3919200],["2025-08-07",58756.3,58852.94,57306.72,57596.64,1785400],["2025-08-08",58466.39,58466.39,55953.78,56533.61,2301200],["2025-08-11",57016.81,57113.45,56147.06,56823.53,1413700],["2025-08-12",56920.17,57789.92,56920.17,57596.64,1944400],["2025-08-13",57983.19,60495.8,57113.45,60205.88,5124600],["2025-08-14",60882.35,60882.35,58659.66,59239.5,2165100],["2025-08-15",59336.13,59336.13,56340.34,57016.81,2838800],["2025-08-18",57113.45,57500.0,55857.14,56050.42,1847700],["2025-08-19",56147.06,57113.45,55663.87,56243.7,1700900],["2025-08-20",56436.97,57113.45,54600.84,55180.67,1851800],["2025-08-21",55857.14,55857.14,53924.37,54504.2,1774100],["2025-08-22",54504.2,55373.95,53344.54,53827.73,1405900],["2025-08-25",54310.92,55084.03,53151.26,53151.26,1166400],["2025-08-26",53247.9,55373.95,53247.9,55373.95,1204600],["2025-08-27",55180.67,55567.23,54310.92,54310.92,1085200],["2025-08-28",54890.76,56147.06,54310.92,55567.23,761000],["2025-08-29",55857.14,55953.78,54890.76,54987.39,641300],["2025-09-03",55277.31,55857.14,54987.39,55663.87,652200],["2025-09-04",56243.7,56726.89,55663.87,56243.7,1551900],["2025-09-05",56630.25,57789.92,56147.06,56243.7,1625500],["2025-09-08",56533.61,57596.64,56050.42,56147.06,2043100],["2025-09-09",56436.97,56436.97,55180.67,56340.34,1172800],["2025-09-10",56340.34,56920.17,56050.42,56050.42,964500],["2025-09-11",56147.06,57886.55,55953.78,57693.28,2374000],["2025-09-12",58369.75,59336.13,57789.92,58079.83,2517000],["2025-09-15",58659.66,62138.66,58466.39,62138.66,5117000],["2025-09-16",62428.57,64071.43,61848.74,63491.6,3266900],["2025-09-17",63491.6,63781.51,61945.38,62042.02,2377600],["2025-09-18",62138.66,62718.49,60399.16,61365.55,2234900],["2025-09-19",61365.55,61752.1,60205.88,60302.52,1586900],["2025-09-22",60302.52,60689.08,56533.61,58369.75,2779800],["2025-09-23",58563.03,59722.69,58176.47,58852.94,878400],["2025-09-24",58659.66,58756.3,57113.45,58466.39,2551700],["2025-09-25",58466.39,58563.03,57306.72,57789.92,2107700],["2025-09-26",57789.92,57886.55,57210.08,57500.0,1002000],["2025-09-29",58000.0,58200.0,55500.0,55500.0,1764900],["2025-09-30",55500.0,56500.0,55200.0,55700.0,1533400],["2025-10-01",55800.0,55800.0,54600.0,55100.0,1636900],["2025-10-02",55200.0,55200.0,54000.0,54000.0,1025300],["2025-10-03",54100.0,55600.0,53700.0,55100.0,1254200],["2025-10-06",55400.0,55600.0,55100.0,55600.0,1116700],["2025-10-07",55600.0,55600.0,54500.0,54600.0,806100],["2025-10-08",55000.0,55800.0,54700.0,55200.0,1767300],["2025-10-09",55200.0,55700.0,55000.0,55200.0,586700],["2025-10-10",55300.0,57400.0,55200.0,56500.0,2239300],["2025-10-13",56000.0,56700.0,55900.0,56500.0,946200],["2025-10-14",56600.0,56800.0,55100.0,55100.0,1153200],["2025-10-15",55200.0,55400.0,54200.0,54200.0,1082000],["2025-10-16",54200.0,55000.0,54200.0,54300.0,429300],["2025-10-17",54300.0,55000.0,54200.0,54400.0,618400],["2025-10-20",54800.0,55200.0,50700.0,51900.0,1466900],["2025-10-21",52600.0,54000.0,52100.0,54000.0,1033400],["2025-10-22",54700.0,55600.0,53900.0,55600.0,859700],["2025-10-23",55600.0,55600.0,54500.0,54700.0,450400],["2025-10-24",54700.0,55200.0,53900.0,54300.0,528200],["2025-10-27",56600.0,56600.0,55300.0,55300.0,1072200],["2025-10-28",56000.0,56200.0,54600.0,56200.0,562200],["2025-10-29",57100.0,58900.0,56700.0,58300.0,2622000],["2025-10-30",58400.0,59100.0,57500.0,57600.0,1067400],["2025-10-31",57800.0,59800.0,57800.0,59000.0,2295300],["2025-11-03",58600.0,59500.0,57200.0,57200.0,1354000],["2025-11-04",57200.0,58500.0,55200.0,58200.0,2085000],["2025-11-05",58000.0,60200.0,57600.0,58700.0,2430200],["2025-11-06",59300.0,59300.0,57700.0,57700.0,903700],["2025-11-07",57700.0,57900.0,55600.0,56000.0,1558100],["2025-11-10",55900.0,57000.0,55500.0,56000.0,929800],["2025-11-11",56300.0,57100.0,55900.0,56800.0,635900],["2025-11-12",57200.0,57400.0,56700.0,57200.0,628900],["2025-11-13",57400.0,59200.0,57300.0,58800.0,2038200],["2025-11-14",58900.0,59900.0,58300.0,58600.0,1005400],["2025-11-17",59200.0,59600.0,58000.0,58700.0,1222100],["2025-11-18",59000.0,61000.0,58800.0,60700.0,4256400],["2025-11-19",60700.0,60700.0,58000.0,58300.0,2337300],["2025-11-20",58600.0,58600.0,57200.0,57600.0,1421900],["2025-11-21",57100.0,58600.0,56600.0,58400.0,1397900],["2025-11-24",58500.0,58500.0,57700.0,58400.0,648700],["2025-11-25",58500.0,58500.0,57000.0,57500.0,865000],["2025-11-26",57800.0,58500.0,57300.0,58500.0,620400],["2025-11-27",58500.0,59000.0,57800.0,57800.0,535000],["2025-11-28",57700.0,57900.0,56600.0,57600.0,1314700],["2025-12-01",57300.0,57700.0,56800.0,57500.0,542100],["2025-12-02",57500.0,57500.0,56700.0,57000.0,863700],["2025-12-03",57000.0,57500.0,56800.0,57500.0,533800],["2025-12-04",57600.0,57900.0,57000.0,57600.0,689700],["2025-12-05",57700.0,57800.0,56800.0,56800.0,760500],["2025-12-08",57100.0,57100.0,56100.0,56100.0,695700],["2025-12-09",56200.0,56500.0,55000.0,55200.0,921400],["2025-12-10",55400.0,55900.0,55200.0,55600.0,397900],["2025-12-11",55600.0,55900.0,55400.0,55600.0,330500],["2025-12-12",55400.0,56300.0,55000.0,55000.0,799200],["2025-12-15",55200.0,55400.0,54600.0,54800.0,567800],["2025-12-16",54300.0,55700.0,52900.0,55000.0,1169700],["2025-12-17",55500.0,55500.0,54400.0,54400.0,328200],["2025-12-18",54700.0,54800.0,54000.0,54500.0,351100],["2025-12-19",54600.0,55000.0,54100.0,54500.0,322100],["2025-12-22",54800.0,55800.0,54700.0,55000.0,285600],["2025-12-23",55300.0,55500.0,54000.0,54300.0,562300],["2025-12-24",54100.0,54700.0,53600.0,53600.0,623800],["2025-12-25",53600.0,54500.0,53000.0,53000.0,503300],["2025-12-26",53100.0,54000.0,52900.0,53700.0,624200],["2025-12-29",53700.0,54400.0,53700.0,54400.0,240200],["2025-12-30",55400.0,56600.0,55000.0,56600.0,1118400],["2025-12-31",56600.0,56800.0,56000.0,56100.0,682200],["2026-01-05",56300.0,56300.0,55100.0,55500.0,478400],["2026-01-06",55400.0,56500.0,55300.0,55700.0,358700],["2026-01-07",55900.0,57200.0,55600.0,57000.0,4151500],["2026-01-08",57400.0,58200.0,56700.0,57100.0,1043400],["2026-01-09",57600.0,58000.0,56900.0,57100.0,609200],["2026-01-12",57100.0,57300.0,56200.0,56800.0,5714708],["2026-01-13",56900.0,58700.0,56900.0,58600.0,1850500],["2026-01-14",59200.0,60800.0,59100.0,60200.0,3101200],["2026-01-15",60900.0,60900.0,58000.0,59500.0,1033000],["2026-01-16",59800.0,60700.0,59300.0,60100.0,1246200],["2026-01-19",60500.0,63200.0,60500.0,63000.0,2654600],["2026-01-20",63200.0,63800.0,62400.0,63000.0,1639700],["2026-01-21",62400.0,62800.0,60000.0,62000.0,2053800],["2026-01-22",62000.0,63600.0,60200.0,60800.0,1305800],["2026-01-23",61200.0,62200.0,59000.0,59000.0,1244700],["2026-01-26",58600.0,60200.0,58500.0,60000.0,962400],["2026-01-27",59900.0,60000.0,58500.0,58500.0,679400],["2026-01-28",59600.0,61500.0,58800.0,61000.0,1287000],["2026-01-29",61000.0,65000.0,60800.0,65000.0,4208700],["2026-01-30",64700.0,65600.0,64300.0,64700.0,1548000],["2026-02-02",64300.0,69200.0,64100.0,69200.0,5180500],["2026-02-03",69300.0,69900.0,67700.0,68200.0,2583900],["2026-02-04",68200.0,69800.0,68000.0,68200.0,2290000],["2026-02-05",68800.0,68800.0,63500.0,63500.0,4180400],["2026-02-06",61600.0,62900.0,60000.0,60000.0,2640600],["2026-02-09",60500.0,60600.0,58600.0,60000.0,1393900],["2026-02-10",60000.0,60500.0,58200.0,60000.0,1752000],["2026-02-11",60000.0,60500.0,59300.0,60000.0,939600],["2026-02-12",60000.0,60600.0,59600.0,60100.0,2106200],["2026-02-13",60100.0,60400.0,59700.0,60100.0,976600],["2026-02-23",62900.0,62900.0,61000.0,61900.0,1468700],["2026-02-24",61700.0,62300.0,60900.0,61700.0,1374500],["2026-02-25",61900.0,63800.0,61900.0,62700.0,1064700],["2026-02-26",63100.0,63100.0,61800.0,62600.0,908400],["2026-02-27",62500.0,62500.0,61400.0,61500.0,1207400],["2026-03-02",60400.0,65300.0,59800.0,64200.0,2742900],["2026-03-03",65000.0,65300.0,62800.0,62800.0,2089100],["2026-03-04",62400.0,62600.0,59900.0,62000.0,2546100],["2026-03-05",62200.0,62600.0,59300.0,60700.0,2286200],["2026-03-06",59800.0,60700.0,57800.0,59200.0,1534700],["2026-03-09",55100.0,55500.0,55100.0,55100.0,1680900],["2026-03-10",56500.0,57000.0,55200.0,57000.0,1690800],["2026-03-11",57200.0,59400.0,57100.0,59000.0,1166500],["2026-03-12",57700.0,59200.0,57700.0,58700.0,696200],["2026-03-13",59000.0,61200.0,58800.0,60600.0,1651900],["2026-03-16",60500.0,60700.0,59500.0,60600.0,562000],["2026-03-17",60700.0,61000.0,60100.0,61000.0,1254700],["2026-03-18",60600.0,60900.0,59400.0,59600.0,510800],["2026-03-19",59000.0,59000.0,57800.0,58700.0,779300],["2026-03-20",58600.0,59800.0,57500.0,57500.0,761600],["2026-03-23",57000.0,58300.0,55700.0,55900.0,715500],["2026-03-24",56800.0,57500.0,56200.0,57400.0,349400],["2026-03-25",57900.0,58500.0,57700.0,58500.0,332200],["2026-03-26",58400.0,59300.0,57800.0,59300.0,511200],["2026-03-27",58300.0,59300.0,58300.0,58800.0,670700],["2026-03-30",57800.0,59300.0,57500.0,59300.0,439600],["2026-03-31",58900.0,59300.0,58600.0,59000.0,608200],["2026-04-01",59400.0,59600.0,58800.0,58900.0,452700],["2026-04-02",58500.0,58600.0,57300.0,58600.0,828100],["2026-04-03",58600.0,58600.0,57400.0,57400.0,444700],["2026-04-06",57100.0,57400.0,56200.0,57400.0,644000],["2026-04-07",57200.0,58700.0,56600.0,58700.0,899500],["2026-04-08",59500.0,59600.0,58700.0,59200.0,956400],["2026-04-09",59500.0,61000.0,59500.0,60200.0,1133600],["2026-04-10",61000.0,61900.0,60200.0,61200.0,881100],["2026-04-13",60600.0,60900.0,60000.0,60500.0,527200],["2026-04-14",60500.0,61400.0,60400.0,61000.0,656200],["2026-04-15",61500.0,61500.0,60800.0,61000.0,590200],["2026-04-16",61300.0,61800.0,61000.0,61700.0,700100],["2026-04-17",61700.0,61900.0,61100.0,61300.0,440900],["2026-04-20",61500.0,62800.0,60800.0,62700.0,1518100],["2026-04-21",62800.0,62900.0,62100.0,62300.0,997400],["2026-04-22",62200.0,62700.0,62100.0,62200.0,822900],["2026-04-23",62300.0,62800.0,61900.0,62000.0,1735200],["2026-04-24",62000.0,62700.0,61800.0,62400.0,980800],["2026-04-28",62600.0,62600.0,59500.0,62000.0,1603200],["2026-04-29",61500.0,62500.0,60600.0,61200.0,1133000],["2026-05-04",61200.0,62800.0,61200.0,61700.0,1678300],["2026-05-05",62300.0,62400.0,60700.0,62400.0,1536000],["2026-05-06",62400.0,62700.0,61100.0,61400.0,2243200],["2026-05-07",61700.0,62500.0,60500.0,60500.0,1436000],["2026-05-08",60900.0,62400.0,60000.0,60500.0,1348400],["2026-05-11",61200.0,62300.0,60500.0,61000.0,1238900],["2026-05-12",61000.0,61500.0,60500.0,61300.0,760800],["2026-05-13",61200.0,61900.0,60600.0,61200.0,685700],["2026-05-14",61100.0,61800.0,60900.0,61200.0,1011800],["2026-05-15",61200.0,61300.0,60000.0,60000.0,1026300],["2026-05-18",60000.0,60000.0,59000.0,59000.0,472800],["2026-05-19",59000.0,59200.0,58500.0,58600.0,447200],["2026-05-20",59000.0,59500.0,57300.0,58200.0,553200],["2026-05-21",59300.0,59300.0,58300.0,58800.0,218500],["2026-05-22",58900.0,59200.0,58900.0,59000.0,158700],["2026-05-25",59100.0,60200.0,59100.0,60000.0,321800],["2026-05-26",60500.0,60500.0,59500.0,59500.0,356800],["2026-05-27",60100.0,60100.0,58000.0,58300.0,403400],["2026-05-28",58500.0,59200.0,58500.0,58800.0,94100],["2026-05-29",58800.0,59100.0,58500.0,58700.0,89100],["2026-06-01",59000.0,59000.0,58300.0,58300.0,100600],["2026-06-02",58100.0,58400.0,57800.0,57800.0,235300],["2026-06-03",57700.0,58300.0,57700.0,58000.0,130000],["2026-06-04",58000.0,58200.0,57500.0,57800.0,107800],["2026-06-05",57700.0,57800.0,57500.0,57500.0,246300],["2026-06-08",57500.0,57500.0,55400.0,55400.0,680800],["2026-06-09",55600.0,57200.0,55600.0,57100.0,266400],["2026-06-10",56500.0,57100.0,56500.0,57000.0,323400],["2026-06-11",56900.0,57200.0,56500.0,57000.0,264100],["2026-06-12",57200.0,57700.0,57000.0,57100.0,145100],["2026-06-15",57400.0,58400.0,57400.0,58400.0,124300],["2026-06-16",58200.0,58900.0,57500.0,58500.0,116700],["2026-06-17",58800.0,58800.0,58200.0,58500.0,222000],["2026-06-18",58600.0,58600.0,57600.0,57900.0,111400],["2026-06-19",57900.0,58100.0,57500.0,57500.0,217200],["2026-06-22",57300.0,58500.0,57300.0,58500.0,236300],["2026-06-23",57900.0,58900.0,57900.0,58500.0,382000],["2026-06-24",58500.0,58800.0,57800.0,58400.0,571700],["2026-06-25",58400.0,61100.0,58400.0,61100.0,921200],["2026-06-26",60900.0,61100.0,60000.0,60100.0,145700],["2026-06-29",60000.0,60200.0,59400.0,60000.0,218500],["2026-06-30",59800.0,60400.0,59500.0,59500.0,126900],["2026-07-01",59500.0,60000.0,59500.0,60000.0,147200],["2026-07-02",59900.0,60500.0,59900.0,60000.0,114800],["2026-07-03",59700.0,60400.0,59300.0,59300.0,182100],["2026-07-06",59500.0,60000.0,56200.0,57600.0,318800],["2026-07-07",58000.0,58300.0,57600.0,57800.0,172100],["2026-07-08",57800.0,59800.0,57700.0,58900.0,142300],["2026-07-09",58200.0,58500.0,57500.0,57700.0,277300],["2026-07-10",57900.0,58400.0,57500.0,57500.0,152400],["2026-07-13",56700.0,57700.0,56400.0,57000.0,429700],["2026-07-14",57000.0,57500.0,56400.0,57400.0,290800],["2026-07-15",57400.0,57500.0,56800.0,56800.0,203000],["2026-07-16",56500.0,57000.0,56000.0,56700.0,340900],["2026-07-17",56800.0,57400.0,56800.0,57200.0,181100],["2026-07-20",56300.0,57100.0,55300.0,55500.0,366200],["2026-07-21",55500.0,56500.0,54300.0,54500.0,325900],["2026-07-22",53300.0,55800.0,53000.0,53100.0,327000],["2026-07-23",53500.0,54000.0,52400.0,53900.0,246800],["2026-07-24",54000.0,54500.0,53800.0,53900.0,135900],["2026-07-27",53600.0,54500.0,53200.0,53200.0,209600],["2026-07-28",52600.0,54000.0,52600.0,53800.0,89900],["2026-07-29",54200.0,54200.0,53400.0,53400.0,39200],["2026-07-30",53500.0,54800.0,53100.0,54100.0,146000],["2026-07-31",54500.0,54700.0,52600.0,52600.0,248700],["2026-08-03",53000.0,53500.0,52600.0,53000.0,308000],["2026-08-04",53100.0,54500.0,53100.0,53500.0,191900],["2026-08-05",54100.0,54100.0,53400.0,53500.0,352300],["2026-08-06",53500.0,53500.0,52400.0,52600.0,563700],["2026-08-07",52600.0,53400.0,51400.0,51400.0,415700],["2026-08-10",51400.0,53100.0,51400.0,52100.0,441800],["2026-08-11",52900.0,52900.0,52100.0,52100.0,172500],["2026-08-12",52900.0,55300.0,52500.0,53100.0,1184500],["2026-08-13",53800.0,55700.0,53800.0,54100.0,1293600],["2026-08-14",55100.0,55800.0,54000.0,54400.0,384400],["2026-08-17",54500.0,54800.0,53600.0,54000.0,314000],["2026-08-18",53800.0,54400.0,53400.0,53400.0,300900],["2026-08-19",53400.0,53400.0,52500.0,52600.0,414200],["2026-08-20",52900.0,53100.0,52300.0,52500.0,188900],["2026-08-21",52500.0,53000.0,52100.0,53000.0,386800],["2026-08-24",53600.0,53600.0,52900.0,53000.0,222500],["2026-08-25",53100.0,53400.0,52600.0,52700.0,321200],["2026-08-26",52800.0,52800.0,52300.0,52700.0,248000],["2026-08-27",52800.0,52800.0,52300.0,52300.0,171100],["2026-08-28",52300.0,52500.0,52100.0,52100.0,205600],["2026-09-03",52200.0,52200.0,51800.0,52100.0,357800],["2026-09-04",52200.0,52500.0,52100.0,52500.0,293400],["2026-09-07",52800.0,53000.0,52200.0,52300.0,287800],["2026-09-08",52500.0,52500.0,52000.0,52200.0,356100],["2026-09-09",52200.0,52200.0,51800.0,52100.0,245200],["2026-09-10",52000.0,52300.0,51500.0,51600.0,279300],["2026-09-11",51300.0,51500.0,50100.0,50200.0,426500],["2026-09-14",50200.0,51400.0,50000.0,50300.0,513500],["2026-09-15",50300.0,51000.0,50300.0,50700.0,182300],["2026-09-16",50700.0,50900.0,50200.0,50300.0,223100],["2026-09-17",50300.0,50700.0,50300.0,50700.0,249700],["2026-09-18",50500.0,51000.0,50100.0,50100.0,698300],["2026-09-21",50500.0,50500.0,50100.0,50200.0,255600],["2026-09-22",50100.0,50500.0,49400.0,49450.0,566100],["2026-09-23",49500.0,50300.0,49500.0,50300.0,595200],["2026-09-24",50400.0,50400.0,49700.0,49700.0,153400],["2026-09-25",50000.0,50100.0,49400.0,49550.0,163600],["2026-09-28",49550.0,49550.0,48450.0,48650.0,305100],["2026-09-29",48800.0,48800.0,48000.0,48250.0,193800],["2026-09-30",48000.0,49250.0,48000.0,48500.0,257400],["2026-10-01",48500.0,49900.0,48500.0,49900.0,319600],["2026-10-02",49950.0,51900.0,49950.0,50700.0,1850900]]}