{"sym":"BMC","index":false,"bars":[["2006-12-28",1577.24,1577.24,1577.24,1577.24,300],["2006-12-29",1577.24,1656.1,1577.24,1656.1,10],["2007-01-02",1656.1,1656.1,1656.1,1656.1,0],["2007-01-03",1656.1,1734.97,1656.1,1734.97,10],["2007-01-04",1734.97,1813.83,1734.97,1813.83,10],["2007-01-05",1813.83,1892.69,1813.83,1892.69,10],["2007-01-08",1892.69,1987.33,1892.69,1987.33,10],["2007-01-09",1987.33,2081.96,1987.33,2081.96,550],["2007-01-10",2081.96,2176.59,2081.96,2176.59,20],["2007-01-11",2176.59,2271.23,2176.59,2271.23,10],["2007-01-12",2271.23,2381.64,2271.23,2381.64,10],["2007-01-15",2381.64,2492.04,2381.64,2492.04,50],["2007-01-16",2492.04,2602.45,2492.04,2602.45,50],["2007-01-17",2602.45,2728.63,2602.45,2728.63,300],["2007-01-18",2728.63,2854.81,2728.63,2854.81,1000],["2007-01-19",2854.81,2996.76,2854.81,2996.76,20],["2007-01-22",2996.76,3138.71,2996.76,3138.71,300],["2007-01-23",3138.71,3280.66,3138.71,3280.66,2480],["2007-01-24",3280.66,3438.39,3280.66,3438.39,200],["2007-01-25",3438.39,3596.11,3438.39,3596.11,1120],["2007-01-26",3753.84,3753.84,3753.84,3753.84,510],["2007-01-29",3753.84,3911.56,3753.84,3911.56,4020],["2007-01-30",3911.56,4100.83,3911.56,4100.83,500],["2007-01-31",4132.62,4291.57,4132.62,4291.57,70],["2007-02-01",4291.57,4482.3,4291.57,4482.3,30],["2007-02-02",4704.83,4704.83,4704.83,4704.83,10],["2007-02-05",4704.83,4927.35,4704.83,4927.35,20],["2007-02-06",4927.35,5149.88,4927.35,5149.88,40],["2007-02-07",5149.88,5404.19,5149.88,5404.19,700],["2007-02-08",5658.51,5658.51,5658.51,5658.51,2900],["2007-02-09",5912.82,5912.82,5912.82,5912.82,9270],["2007-02-12",6198.93,6198.93,6198.93,6198.93,9290],["2007-02-13",6198.93,6485.03,6198.93,6485.03,4500],["2007-02-14",6485.03,6802.93,6485.03,6802.93,1600],["2007-02-15",7120.82,7120.82,7120.82,7120.82,14500],["2007-02-26",7120.82,7470.5,7120.82,7470.5,500],["2007-02-27",7470.5,7820.19,7470.5,7820.19,20],["2007-02-28",7820.19,8201.66,7820.19,8201.66,490],["2007-03-01",8201.66,8583.13,8201.66,8583.13,11600],["2007-03-02",8996.39,8996.39,8996.39,8996.39,2080],["2007-03-05",9441.45,9441.45,9441.45,9441.45,4560],["2007-03-06",9441.45,9886.5,9441.45,9886.5,600],["2007-03-07",9886.5,10363.34,9886.5,10363.34,650],["2007-03-08",10871.97,10871.97,10871.97,10871.97,17430],["2007-03-09",11412.39,11412.39,11412.39,11412.39,6550],["2007-03-12",11412.39,11952.81,11412.39,11952.81,920],["2007-03-13",11952.81,12525.02,11952.81,12525.02,1540],["2007-03-14",13129.01,13129.01,13129.01,13129.01,1430],["2007-03-15",13129.01,13764.8,13129.01,13764.8,690],["2007-03-16",14432.38,14432.38,14432.38,14432.38,26380],["2007-03-19",15131.75,15131.75,13733.01,13733.01,9400],["2007-03-20",13097.23,13097.23,13065.44,13065.44,16210],["2007-03-21",12429.65,12429.65,12429.65,12429.65,6780],["2007-03-22",11825.65,11825.65,11825.65,11825.65,43410],["2007-03-23",12397.86,12397.86,12397.86,12397.86,10520],["2007-03-26",13001.86,13001.86,13001.86,13001.86,8330],["2007-03-27",13637.64,13637.64,13637.64,13637.64,12640],["2007-03-28",14305.22,14305.22,14305.22,14305.22,10070],["2007-03-29",15004.59,15004.59,15004.59,15004.59,15050],["2007-03-30",15545.01,15735.74,15545.01,15735.74,64090],["2007-04-02",15290.69,15290.69,15290.69,15290.69,13730],["2007-04-03",15227.11,15227.11,15227.11,15227.11,19710],["2007-04-04",15099.96,15099.96,15099.96,15099.96,16960],["2007-04-05",15099.96,15099.96,15099.96,15099.96,20710],["2007-04-06",15227.11,15227.11,15227.11,15227.11,10940],["2007-04-09",15894.69,15894.69,15894.69,15894.69,13460],["2007-04-10",16689.43,16689.43,16689.43,16689.43,19720],["2007-04-11",17515.95,17515.95,17515.95,17515.95,17530],["2007-04-12",16880.16,16880.16,16880.16,16880.16,54750],["2007-04-13",17484.16,17484.16,17484.16,17484.16,11140],["2007-04-16",16816.58,16816.58,16816.58,16816.58,18400],["2007-04-17",16212.58,16212.58,16212.58,16212.58,30150],["2007-04-18",17007.32,17007.32,17007.32,17007.32,11190],["2007-04-19",16848.37,16848.37,16848.37,16848.37,7700],["2007-04-20",16180.8,16180.8,16180.8,16180.8,27220],["2007-04-23",15386.06,15386.06,15386.06,15386.06,32230],["2007-04-24",14782.06,14782.06,14782.06,14782.06,37510],["2007-04-25",15513.22,15513.22,15513.22,15513.22,10230],["2007-05-02",16276.16,16276.16,16276.16,16276.16,5990],["2007-05-03",16307.95,16307.95,16307.95,16307.95,27760],["2007-05-04",16371.53,16371.53,16371.53,16371.53,7120],["2007-05-07",17166.27,17166.27,17166.27,17166.27,32390],["2007-05-08",17484.16,17484.16,17484.16,17484.16,21570],["2007-05-09",18342.47,18342.47,18342.47,18342.47,28690],["2007-05-10",19232.58,19232.58,19232.58,19232.58,30950],["2007-05-11",20186.26,20186.26,20186.26,20186.26,9590],["2007-05-14",21171.73,21171.73,21171.73,21171.73,510],["2007-05-15",22220.78,22220.78,22220.78,22220.78,1010],["2007-05-16",23301.62,23301.62,23301.62,23301.62,35990],["2007-05-17",24446.03,24446.03,24446.03,24446.03,17580],["2007-05-18",25654.03,25654.03,25654.03,25654.03,7420],["2007-05-21",26925.61,26925.61,26925.61,26925.61,11120],["2007-05-22",28228.97,28228.97,28228.97,28228.97,330],["2007-05-23",29564.12,29564.12,29564.12,29564.12,100],["2007-05-24",30994.65,30994.65,30994.65,30994.65,30],["2007-05-25",32520.54,32520.54,32520.54,32520.54,100],["2007-05-28",34141.8,34141.8,34141.8,34141.8,110],["2007-05-29",35763.05,35763.05,35763.05,35763.05,10],["2007-05-30",37479.68,37479.68,37479.68,37479.68,100],["2007-05-31",39291.68,39291.68,39291.68,39291.68,400],["2007-06-01",41199.04,41199.04,41199.04,41199.04,18830],["2007-06-04",43201.77,43201.77,43201.77,43201.77,3050],["2007-06-05",45299.87,45299.87,45299.87,45299.87,90],["2007-06-06",47493.34,47493.34,47493.34,47493.34,1410],["2007-06-07",49782.17,49782.17,49782.17,49782.17,1790],["2007-06-08",52261.74,52261.74,52261.74,52261.74,5040],["2007-06-11",54836.68,54836.68,54836.68,54836.68,88610],["2007-06-12",52166.38,52166.38,52166.38,52166.38,34330],["2007-06-13",49591.44,49591.44,49591.44,49591.44,4600],["2007-06-14",47111.86,47111.86,47111.86,47111.86,2640],["2007-06-15",44823.03,44823.03,44823.03,44823.03,10170],["2007-06-18",47016.5,47016.5,47016.5,47016.5,63550],["2007-06-19",49305.33,49305.33,49305.33,49305.33,46050],["2007-06-20",51689.53,51689.53,51689.53,51689.53,35910],["2007-06-21",54264.47,54264.47,54264.47,54264.47,15780],["2007-06-22",54264.47,54264.47,54264.47,54264.47,57580],["2007-06-25",51594.17,51594.17,51594.17,51594.17,5980],["2007-06-26",49019.23,49019.23,49019.23,49019.23,8690],["2007-06-27",48828.49,48828.49,48828.49,48828.49,81720],["2007-06-28",46730.39,46730.39,46730.39,46730.39,42430],["2007-06-29",47684.07,47684.07,47684.07,47684.07,38040],["2007-07-02",45490.61,45490.61,45490.61,45490.61,54670],["2007-07-03",43773.98,43773.98,43773.98,43773.98,73720],["2007-07-04",45872.08,45872.08,45872.08,45872.08,40670],["2007-07-05",45872.08,45872.08,44155.45,44632.29,41910],["2007-07-06",44060.08,44060.08,43869.35,43869.35,40880],["2007-07-09",43106.4,43106.4,42534.19,42534.19,49710],["2007-07-10",43392.51,43869.35,43392.51,43392.51,25100],["2007-07-11",43392.51,43392.51,42915.67,42915.67,34450],["2007-07-12",42438.82,42438.82,41580.51,41580.51,32490],["2007-07-13",41675.88,41961.98,41675.88,41961.98,22090],["2007-07-16",41008.3,41008.3,40531.46,40531.46,18850],["2007-07-17",39768.52,39768.52,39577.78,39768.52,38700],["2007-07-18",39959.25,40340.73,39959.25,39959.25,26810],["2007-07-19",39005.57,39005.57,38051.89,38051.89,32800],["2007-07-20",36239.9,36239.9,36239.9,36239.9,37440],["2007-07-23",35286.21,35286.21,34523.27,35286.21,75110],["2007-07-24",35763.05,36049.16,35763.05,36049.16,29580],["2007-07-25",35763.05,35763.05,34332.53,34332.53,13660],["2007-07-26",33378.85,33378.85,32615.91,32615.91,15680],["2007-07-27",31471.49,31471.49,30994.65,30994.65,48630],["2007-07-30",29468.76,29468.76,29468.76,29468.76,7510],["2007-07-31",28038.23,28038.23,28038.23,28038.23,47370],["2007-08-01",29373.39,29373.39,29278.02,29373.39,39290],["2007-08-02",30803.91,30803.91,29564.12,29564.12,89930],["2007-08-03",29087.28,29087.28,28228.97,28419.71,27330],["2007-08-06",29754.86,29754.86,29754.86,29754.86,32090],["2007-08-07",31185.38,31185.38,31185.38,31185.38,9790],["2007-08-08",32711.27,32711.27,32711.27,32711.27,4900],["2007-08-09",34332.53,34332.53,34332.53,34332.53,1780],["2007-08-10",36049.16,36049.16,32711.27,36049.16,90460],["2007-08-13",36716.74,36907.47,35572.32,36716.74,59570],["2007-08-14",37193.58,38528.73,37193.58,38528.73,45910],["2007-08-15",39959.25,40436.09,39863.88,40436.09,46510],["2007-08-16",39100.94,42343.46,39100.94,42152.72,64240],["2007-08-17",43392.51,43392.51,41008.3,41485.14,61200],["2007-08-20",41008.3,41008.3,40054.62,41008.3,84400],["2007-08-21",42915.67,42915.67,42152.72,42915.67,52880],["2007-08-22",45013.76,45013.76,44536.92,45013.76,62840],["2007-08-23",45013.76,47207.23,44823.03,47207.23,101830],["2007-08-24",49496.07,49496.07,49209.96,49496.07,51780],["2007-08-27",51880.27,51880.27,51880.27,51880.27,48270],["2007-08-28",49591.44,51880.27,49305.33,49305.33,138360],["2007-08-29",47111.86,50259.01,47111.86,48160.91,164240],["2007-08-30",49400.7,50545.12,48256.28,50545.12,62980],["2007-08-31",50545.12,50926.59,49591.44,50354.38,66100],["2007-09-04",50354.38,50354.38,49591.44,49591.44,45130],["2007-09-05",49114.59,49496.07,48447.02,48637.75,46880],["2007-09-06",48160.91,50259.01,48160.91,49305.33,40130],["2007-09-07",49400.7,49400.7,49114.59,49114.59,20460],["2007-09-10",48447.02,49114.59,48160.91,48160.91,51670],["2007-09-11",48160.91,48637.75,47684.07,47684.07,32820],["2007-09-12",47684.07,48065.54,47302.6,47302.6,34860],["2007-09-13",46921.13,47111.86,45585.97,45585.97,73500],["2007-09-14",45585.97,45585.97,44632.29,45585.97,93530],["2007-09-17",46253.55,46539.65,45776.71,46348.92,38120],["2007-09-18",47111.86,48637.75,47016.5,48637.75,37580],["2007-09-19",49114.59,49114.59,48637.75,48637.75,91940],["2007-09-20",48637.75,48637.75,47779.44,48065.54,54150],["2007-09-21",47684.07,48637.75,47684.07,48160.91,59350],["2007-09-24",48160.91,48447.02,47684.07,47684.07,35720],["2007-09-25",47207.23,47684.07,47207.23,47397.97,26430],["2007-09-26",48160.91,48256.28,47684.07,47684.07,21480],["2007-09-27",47684.07,47684.07,47397.97,47397.97,20460],["2007-09-28",47397.97,47970.18,47397.97,47874.81,27010],["2007-10-01",49305.33,49305.33,48160.91,48160.91,27950],["2007-10-02",47684.07,47874.81,47493.34,47684.07,44620],["2007-10-03",47302.6,47684.07,47207.23,47207.23,29810],["2007-10-04",46730.39,46825.76,46348.92,46348.92,31880],["2007-10-05",46348.92,48637.75,46348.92,48637.75,26140],["2007-10-08",51021.96,51021.96,50068.28,50831.22,63410],["2007-10-09",49114.59,49591.44,48828.49,48828.49,18290],["2007-10-10",49114.59,49209.96,48828.49,49019.23,30350],["2007-10-11",50068.28,50068.28,49114.59,49591.44,50170],["2007-10-12",52071.01,52071.01,51021.96,52071.01,149950],["2007-10-15",54645.95,54645.95,53406.16,54645.95,92160],["2007-10-16",57316.25,57316.25,57316.25,57316.25,28720],["2007-10-17",57983.83,57983.83,55122.79,55122.79,91540],["2007-10-18",54359.84,55313.52,53501.53,53501.53,80510],["2007-10-19",53120.06,54836.68,52071.01,54836.68,53390],["2007-10-22",54741.32,54836.68,54359.84,54359.84,22950],["2007-10-23",53883.0,54264.47,53024.69,53024.69,27680],["2007-10-24",52547.85,54836.68,52547.85,53024.69,47440],["2007-10-25",53024.69,53406.16,52643.22,52643.22,24460],["2007-10-26",51975.64,52452.48,51975.64,52071.01,21820],["2007-10-29",52071.01,54359.84,51689.53,51689.53,20460],["2007-10-30",51689.53,51689.53,50831.22,50831.22,25090],["2007-10-31",50831.22,53310.79,50831.22,53310.79,37690],["2007-11-01",53406.16,53406.16,52929.32,53215.42,24660],["2007-11-02",53215.42,53215.42,51975.64,52452.48,17380],["2007-11-05",52547.85,52643.22,52071.01,52547.85,38100],["2007-11-06",52643.22,54836.68,52547.85,54836.68,53200],["2007-11-07",54359.84,54836.68,53883.0,54169.11,26410],["2007-11-08",56839.41,56839.41,56839.41,56839.41,48190],["2007-11-09",56267.21,56267.21,54169.11,55313.52,63460],["2007-11-12",54169.11,54836.68,53406.16,53406.16,36420],["2007-11-13",52452.48,52643.22,50735.85,50735.85,31240],["2007-11-14",51498.8,53024.69,51021.96,53024.69,43000],["2007-11-15",52452.48,52452.48,51594.17,51594.17,17720],["2007-11-16",51021.96,51975.64,51021.96,51784.9,22220],["2007-11-19",51021.96,51594.17,50926.59,51117.33,27790],["2007-11-20",50545.12,50640.48,50163.64,50163.64,32410],["2007-11-21",49114.59,49686.8,48637.75,48923.86,51070],["2007-11-22",48923.86,50068.28,48637.75,49209.96,45330],["2007-11-23",51642.39,51642.39,49256.74,49256.74,84410],["2007-11-26",50379.4,50519.73,49818.07,50519.73,27570],["2007-11-27",51923.06,51923.06,51361.73,51923.06,51490],["2007-11-28",51642.39,51642.39,51361.73,51502.06,20310],["2007-11-29",50940.73,51221.4,50940.73,50940.73,11170],["2007-11-30",50519.73,50800.4,50098.74,50098.74,15710],["2007-12-03",49677.74,50379.4,49677.74,50098.74,10140],["2007-12-04",50239.07,50519.73,49818.07,50239.07,17910],["2007-12-05",50098.74,50239.07,49958.4,49958.4,9750],["2007-12-06",49256.74,49958.4,49256.74,49256.74,13620],["2007-12-07",49677.74,49818.07,49256.74,49677.74,11440],["2007-12-10",49677.74,49677.74,49256.74,49256.74,9580],["2007-12-11",49116.41,49116.41,47853.41,47853.41,10970],["2007-12-12",47011.42,49958.4,47011.42,49677.74,10540],["2007-12-13",49397.07,49397.07,47993.75,47993.75,4580],["2007-12-14",48835.74,48835.74,47011.42,47011.42,5920],["2007-12-17",47011.42,47011.42,46450.09,46450.09,6240],["2007-12-18",46450.09,46450.09,44485.43,44485.43,13410],["2007-12-19",44485.43,46590.42,44485.43,46590.42,20080],["2007-12-20",48555.08,48555.08,45046.76,46590.42,21030],["2007-12-21",47713.08,47713.08,47011.42,47011.42,5590],["2007-12-24",45888.76,47151.75,45888.76,46590.42,6270],["2007-12-25",46309.76,46590.42,46169.42,46309.76,6330],["2007-12-26",46450.09,46450.09,46029.09,46450.09,7940],["2007-12-27",46590.42,46730.75,46450.09,46590.42,11080],["2007-12-28",46590.42,47011.42,46590.42,46590.42,3730],["2008-01-02",46590.42,47292.08,46590.42,46590.42,4400],["2008-01-03",46590.42,46590.42,45748.43,46029.09,11090],["2008-01-04",45187.1,45748.43,45187.1,45748.43,4810],["2008-01-07",45748.43,45748.43,43503.1,43503.1,13150],["2008-01-08",43503.1,43783.77,43222.44,43362.77,22700],["2008-01-09",43503.1,43503.1,41819.11,41819.11,9500],["2008-01-10",39994.79,40415.79,39854.46,39854.46,22970],["2008-01-11",39854.46,40977.12,39854.46,40415.79,12710],["2008-01-14",40415.79,40415.79,38451.13,38451.13,14830],["2008-01-15",36767.14,36767.14,36626.81,36626.81,12000],["2008-01-16",38451.13,38451.13,37188.14,38451.13,49800],["2008-01-17",39714.12,39714.12,37609.13,37609.13,17000],["2008-01-18",37889.8,38170.47,37328.47,38170.47,8750],["2008-01-21",38170.47,38731.8,37889.8,38030.13,8850],["2008-01-22",36767.14,37188.14,36626.81,36767.14,16280],["2008-01-23",36065.48,36065.48,34942.82,34942.82,20700],["2008-01-24",34381.49,35363.81,33960.49,33960.49,21410],["2008-01-25",32557.16,34381.49,32557.16,33820.15,10070],["2008-01-28",33820.15,34100.82,33820.15,33960.49,11190],["2008-01-29",34381.49,35644.48,34381.49,35644.48,15470],["2008-01-30",37328.47,37328.47,37328.47,37328.47,5530],["2008-01-31",38591.46,38591.46,37328.47,38591.46,48690],["2008-02-01",40275.45,40415.79,39994.79,40415.79,47040],["2008-02-12",41398.11,41398.11,39573.79,40696.45,17170],["2008-02-13",39854.46,39854.46,38731.8,38731.8,19330],["2008-02-14",39012.46,39433.46,38872.13,39293.13,17800],["2008-02-15",39012.46,39293.13,37889.8,39012.46,14970],["2008-02-18",37188.14,38451.13,37188.14,37188.14,28220],["2008-02-19",36065.48,37188.14,36065.48,37047.8,14920],["2008-02-20",35223.48,37047.8,35223.48,35223.48,21730],["2008-02-21",33539.49,33539.49,33539.49,33539.49,15580],["2008-02-22",31995.83,31995.83,31995.83,31995.83,35040],["2008-02-25",32837.83,33539.49,32837.83,33539.49,25680],["2008-02-26",32276.5,32416.83,31995.83,31995.83,26610],["2008-02-27",30452.17,32557.16,30452.17,31153.84,33800],["2008-02-28",31153.84,31294.17,29890.84,29890.84,19820],["2008-02-29",28487.52,28627.85,28487.52,28487.52,27760],["2008-03-03",27084.19,27084.19,27084.19,27084.19,8440],["2008-03-04",25821.2,25821.2,25821.2,25821.2,3910],["2008-03-05",24558.2,24558.2,24558.2,24558.2,6280],["2008-03-06",25680.86,25680.86,25680.86,25680.86,52340],["2008-03-07",26943.86,26943.86,26943.86,26943.86,8590],["2008-03-10",28206.85,28206.85,25961.53,25961.53,103700],["2008-03-11",25259.87,25259.87,24698.54,24698.54,43340],["2008-03-12",24698.54,25540.53,24698.54,24979.2,29150],["2008-03-13",25259.87,25259.87,24558.2,24979.2,10180],["2008-03-14",24558.2,24558.2,23996.87,23996.87,21260],["2008-03-17",22874.21,22874.21,22874.21,22874.21,23290],["2008-03-18",21751.55,21751.55,21751.55,21751.55,13550],["2008-03-19",20769.22,21751.55,20769.22,20769.22,48330],["2008-03-20",19786.9,19786.9,19786.9,19786.9,25630],["2008-03-21",18804.57,18804.57,18804.57,18804.57,5540],["2008-03-24",17962.57,17962.57,17962.57,17962.57,4740],["2008-03-25",17120.58,17120.58,17120.58,17120.58,3440],["2008-03-26",16278.58,16278.58,16278.58,16278.58,27920],["2008-03-27",16138.25,16418.91,16138.25,16418.91,44280],["2008-03-28",16559.25,16559.25,16559.25,16559.25,5030],["2008-03-31",16699.58,16699.58,16699.58,16699.58,2230],["2008-04-01",16839.91,16839.91,16839.91,16839.91,450],["2008-04-02",16980.24,16980.24,16980.24,16980.24,730],["2008-04-03",17120.58,17120.58,17120.58,17120.58,350],["2008-04-04",17260.91,17260.91,17260.91,17260.91,220],["2008-04-07",17541.57,17541.57,17541.57,17541.57,2650],["2008-04-08",17822.24,17822.24,17260.91,17681.91,74990],["2008-04-09",17541.57,17541.57,17401.24,17401.24,14730],["2008-04-10",17120.58,17120.58,17120.58,17120.58,3940],["2008-04-11",16839.91,16839.91,16839.91,16839.91,1420],["2008-04-16",16559.25,16559.25,16559.25,16559.25,2710],["2008-04-17",16278.58,16839.91,16278.58,16839.91,29380],["2008-04-18",16559.25,16839.91,16559.25,16559.25,16980],["2008-04-21",16278.58,16278.58,16278.58,16278.58,1870],["2008-04-22",15995.48,15995.48,15995.48,15995.48,1040],["2008-04-23",15712.37,15712.37,15712.37,15712.37,2400],["2008-04-24",15429.26,15429.26,15429.26,15429.26,5570],["2008-04-25",15146.16,15146.16,15146.16,15146.16,7610],["2008-04-28",14863.05,15429.26,14863.05,14863.05,27100],["2008-04-29",15146.16,15146.16,14579.95,14579.95,11100],["2008-05-05",14296.84,14296.84,14296.84,14296.84,9240],["2008-05-06",14013.73,14013.73,14013.73,14013.73,1210],["2008-05-07",13801.41,13801.41,13801.41,13801.41,3850],["2008-05-08",13589.08,13589.08,13589.08,13589.08,3670],["2008-05-09",13376.75,13376.75,13376.75,13376.75,730],["2008-05-12",13164.42,13164.42,13164.42,13164.42,20],["2008-05-13",13164.42,13164.42,12952.09,12952.09,720],["2008-05-14",12739.76,12739.76,12739.76,12739.76,50],["2008-05-15",12527.43,12527.43,12527.43,12527.43,520],["2008-05-16",12315.1,12315.1,12315.1,12315.1,1630],["2008-05-19",12102.77,12102.77,12102.77,12102.77,6150],["2008-05-20",11890.44,11890.44,11890.44,11890.44,680],["2008-05-21",11678.11,11678.11,11678.11,11678.11,4880],["2008-05-22",11465.78,11465.78,11465.78,11465.78,5460],["2008-05-23",11253.45,11253.45,11253.45,11253.45,24190],["2008-05-26",11041.12,11041.12,11041.12,11041.12,3880],["2008-05-30",15160.31,15160.31,15160.31,15160.31,11730],["2008-06-02",10701.4,10701.4,10701.4,10701.4,170],["2008-06-03",10701.4,10701.4,10503.22,10503.22,1350],["2008-06-04",10305.05,10305.05,10305.05,10305.05,1070],["2008-06-05",10106.88,10106.88,10106.88,10106.88,10],["2008-06-06",9908.7,9908.7,9908.7,9908.7,5860],["2008-06-09",9710.53,9710.53,9710.53,9710.53,540],["2008-06-10",9532.17,9532.17,9532.17,9532.17,750],["2008-06-11",9353.81,9710.53,9353.81,9710.53,24260],["2008-06-12",9888.88,9888.88,9888.88,9888.88,2680],["2008-06-13",10007.79,10007.79,10007.79,10007.79,8880],["2008-06-16",10205.96,10205.96,10205.96,10205.96,6480],["2008-06-17",10205.96,10404.14,10205.96,10404.14,1710],["2008-06-18",10602.31,10602.31,10205.96,10205.96,80370],["2008-06-19",9908.7,9908.7,9908.7,9908.7,30120],["2008-06-20",9611.44,9611.44,9611.44,9611.44,8230],["2008-06-23",9710.53,9888.88,9710.53,9888.88,31960],["2008-06-24",10106.88,10106.88,10106.88,10106.88,3930],["2008-06-25",10404.14,10404.14,10404.14,10404.14,3790],["2008-06-26",10701.4,10701.4,10106.88,10701.4,72870],["2008-06-27",10503.22,10998.66,10404.14,10998.66,52100],["2008-06-30",11295.92,11295.92,11295.92,11295.92,4720],["2008-07-01",11593.18,11593.18,11593.18,11593.18,1100],["2008-07-02",11890.44,11890.44,11890.44,11890.44,4280],["2008-07-03",12187.7,12187.7,12187.7,12187.7,7050],["2008-07-04",12484.96,12484.96,12484.96,12484.96,3090],["2008-07-07",12782.22,12782.22,12187.7,12286.79,80330],["2008-07-08",12584.05,12584.05,12484.96,12584.05,65050],["2008-07-09",12881.31,12881.31,12881.31,12881.31,280],["2008-07-10",13178.57,13178.57,13178.57,13178.57,1650],["2008-07-11",13475.83,13475.83,13475.83,13475.83,130],["2008-07-14",13872.18,13872.18,13872.18,13872.18,700],["2008-07-15",14268.53,14268.53,14268.53,14268.53,530],["2008-07-16",14664.88,14664.88,14664.88,14664.88,14700],["2008-07-17",15061.23,15061.23,15061.23,15061.23,1260],["2008-07-18",15457.57,15457.57,15457.57,15457.57,15500],["2008-07-21",15853.92,15853.92,15061.23,15061.23,181970],["2008-07-22",14656.9,14656.9,14656.9,14656.9,10760],["2008-07-23",14252.57,15061.23,14252.57,15061.23,106220],["2008-07-24",15465.55,15465.55,15465.55,15465.55,21120],["2008-07-25",15869.88,15869.88,15869.88,15869.88,25420],["2008-07-28",16274.21,16274.21,16274.21,16274.21,1100],["2008-07-29",16678.54,16678.54,16678.54,16678.54,80],["2008-07-30",17082.87,17082.87,17082.87,17082.87,5080],["2008-07-31",17588.28,17588.28,17588.28,17588.28,20080],["2008-08-01",18093.69,18093.69,18093.69,18093.69,4600],["2008-08-04",18599.1,18599.1,18599.1,18599.1,2600],["2008-08-05",19104.51,19104.51,18194.77,19104.51,285730],["2008-08-06",19407.75,19609.92,19407.75,19609.92,63750],["2008-08-07",20115.33,20115.33,20115.33,20115.33,7120],["2008-08-08",20620.74,20620.74,20216.41,20620.74,113660],["2008-08-11",21227.23,21227.23,21227.23,21227.23,5290],["2008-08-12",21833.72,21833.72,21833.72,21833.72,4120],["2008-08-13",22440.22,22440.22,22238.05,22440.22,145450],["2008-08-14",23046.71,23046.71,23046.71,23046.71,18530],["2008-08-15",23653.2,23653.2,23653.2,23653.2,130],["2008-08-18",24664.02,24664.02,24664.02,24664.02,2070],["2008-08-19",25877.01,25877.01,25877.01,25877.01,4060],["2008-08-20",27089.99,27089.99,27089.99,27089.99,8130],["2008-08-21",28302.98,28302.98,28302.98,28302.98,4490],["2008-08-22",29718.12,29718.12,29718.12,29718.12,72930],["2008-08-25",31133.27,31133.27,31133.27,31133.27,2970],["2008-08-26",32548.42,32548.42,32548.42,32548.42,13460],["2008-08-27",34165.73,34165.73,30931.11,34165.73,186250],["2008-08-28",34165.73,34165.73,32548.42,32548.42,121270],["2008-08-29",30931.11,30931.11,30931.11,30931.11,41240],["2008-09-03",32346.26,32346.26,30931.11,32346.26,91610],["2008-09-04",30728.94,31537.6,30728.94,30728.94,109260],["2008-09-05",29313.8,29313.8,29313.8,29313.8,25860],["2008-09-08",27898.65,27898.65,27898.65,27898.65,12180],["2008-09-09",26685.66,26685.66,26685.66,26685.66,34660],["2008-09-10",25472.68,25472.68,25472.68,25472.68,13090],["2008-09-11",24259.69,24259.69,24259.69,24259.69,12390],["2008-09-12",23046.71,23046.71,23046.71,23046.71,5120],["2008-09-15",22035.89,24057.53,22035.89,22035.89,187510],["2008-09-16",21025.07,21025.07,21025.07,21025.07,74250],["2008-09-17",20014.25,20216.41,20014.25,20014.25,83960],["2008-09-18",19104.51,19104.51,19104.51,19104.51,49360],["2008-09-19",20014.25,20014.25,20014.25,20014.25,37170],["2008-09-22",20822.9,20822.9,20822.9,20822.9,830],["2008-09-23",21833.72,21833.72,21025.07,21833.72,187860],["2008-09-24",22844.54,22844.54,21833.72,22844.54,84820],["2008-09-25",23855.36,23855.36,23451.04,23855.36,59400],["2008-09-26",24866.19,24866.19,24866.19,24866.19,26170],["2008-09-29",23855.36,26079.17,23653.2,24866.19,155500],["2008-09-30",23653.2,23653.2,23653.2,23653.2,680],["2008-10-01",24057.53,24259.69,22642.38,23653.2,123950],["2008-10-02",24461.86,24664.02,23653.2,24461.86,70600],["2008-10-03",23653.2,24461.86,23653.2,24057.53,37440],["2008-10-06",23046.71,23248.87,23046.71,23046.71,46070],["2008-10-07",22035.89,22035.89,22035.89,22035.89,7800],["2008-10-08",21025.07,21025.07,21025.07,21025.07,14460],["2008-10-09",20014.25,21833.72,20014.25,20014.25,145050],["2008-10-10",19104.51,19104.51,19104.51,19104.51,19270],["2008-10-13",18801.26,19812.08,18194.77,18194.77,79410],["2008-10-14",19104.51,19104.51,19104.51,19104.51,31410],["2008-10-15",20014.25,20014.25,19205.59,20014.25,126480],["2008-10-16",19104.51,20014.25,19104.51,19205.59,61360],["2008-10-17",20115.33,20115.33,19205.59,19812.08,38380],["2008-10-20",19205.59,19407.75,18902.34,18902.34,36790],["2008-10-21",19407.75,19407.75,18801.26,19003.43,54820],["2008-10-22",18194.77,18801.26,18093.69,18093.69,38270],["2008-10-23",17285.03,17285.03,17285.03,17285.03,6100],["2008-10-24",16476.37,16476.37,16476.37,16476.37,14800],["2008-10-27",15667.72,15667.72,15667.72,15667.72,2210],["2008-10-28",14960.14,14960.14,14960.14,14960.14,29180],["2008-10-29",15667.72,15667.72,14151.49,15162.31,48310],["2008-10-30",14957.41,15777.0,14957.41,15469.65,27840],["2008-10-31",15879.44,16186.79,15469.65,16186.79,36470],["2008-11-03",16596.58,16801.48,15879.44,16596.58,41520],["2008-11-04",16391.68,17416.16,16391.68,17416.16,35060],["2008-11-05",18235.75,18235.75,18235.75,18235.75,4230],["2008-11-06",17416.16,18645.54,17416.16,17416.16,85080],["2008-11-07",16596.58,16596.58,16596.58,16596.58,5620],["2008-11-10",15777.0,16391.68,15777.0,15777.0,98690],["2008-11-11",15059.86,15264.76,15059.86,15059.86,67480],["2008-11-12",14342.72,14650.07,14342.72,14650.07,63250],["2008-11-13",14342.72,15367.2,14342.72,15367.2,48310],["2008-11-14",16084.34,16084.34,16084.34,16084.34,61920],["2008-11-17",16289.24,16289.24,15777.0,15879.44,29580],["2008-11-18",15264.76,15572.1,15162.31,15162.31,30320],["2008-11-19",15367.2,15572.1,14957.41,15059.86,24000],["2008-11-20",14445.17,14957.41,14342.72,14445.17,62820],["2008-11-21",13830.48,14445.17,13830.48,14342.72,28750],["2008-11-24",14752.52,14752.52,14342.72,14547.62,18380],["2008-11-25",14752.52,15264.76,14547.62,15264.76,39000],["2008-11-26",15057.07,15160.91,14537.86,14537.86,34850],["2008-11-27",14537.86,14537.86,13914.81,13914.81,57880],["2008-11-28",14537.86,14537.86,14537.86,14537.86,11780],["2008-12-01",14849.39,15057.07,14330.18,14537.86,29880],["2008-12-02",14745.55,14953.23,14537.86,14953.23,27290],["2008-12-03",14953.23,15160.91,14745.55,14849.39,13260],["2008-12-04",15160.91,15160.91,14849.39,14953.23,19030],["2008-12-05",14641.7,14641.7,14226.34,14330.18,30440],["2008-12-08",14434.02,14434.02,13707.13,13707.13,42800],["2008-12-09",13707.13,14330.18,13707.13,13914.81,19170],["2008-12-10",13914.81,13914.81,13499.44,13603.29,12050],["2008-12-11",13291.76,13810.97,13291.76,13810.97,12450],["2008-12-12",14226.34,14434.02,14226.34,14434.02,43730],["2008-12-15",15057.07,15057.07,14537.86,14953.23,28650],["2008-12-16",14537.86,14537.86,14226.34,14226.34,20460],["2008-12-17",14226.34,14537.86,13914.81,14330.18,21170],["2008-12-18",14330.18,14641.7,14330.18,14434.02,10210],["2008-12-19",14226.34,14537.86,14226.34,14330.18,16590],["2008-12-22",14537.86,14745.55,14122.5,14122.5,21870],["2008-12-23",13810.97,14122.5,13810.97,13810.97,17520],["2008-12-24",14122.5,14122.5,13810.97,14122.5,9700],["2008-12-25",14122.5,14122.5,13914.81,13914.81,8300],["2008-12-26",13810.97,13914.81,13707.13,13914.81,16490],["2008-12-29",13707.13,13914.81,13707.13,13914.81,9310],["2008-12-30",14018.65,14330.18,13914.81,14330.18,18840],["2008-12-31",14330.18,14330.18,14122.5,14330.18,18370],["2009-01-02",14434.02,14434.02,14226.34,14330.18,10930],["2009-01-05",14122.5,14226.34,14122.5,14226.34,8560],["2009-01-06",14226.34,14330.18,14122.5,14122.5,20490],["2009-01-07",14330.18,14434.02,14226.34,14434.02,20980],["2009-01-08",14122.5,14330.18,14122.5,14122.5,14400],["2009-01-09",14330.18,14330.18,14018.65,14018.65,9140],["2009-01-12",14226.34,14226.34,14018.65,14122.5,5750],["2009-01-13",13707.13,13914.81,13707.13,13707.13,19470],["2009-01-14",13707.13,14018.65,13707.13,13810.97,8440],["2009-01-15",13707.13,13914.81,13707.13,13810.97,6350],["2009-01-16",13810.97,13914.81,13707.13,13707.13,11620],["2009-01-19",13603.29,13707.13,13603.29,13603.29,15700],["2009-01-20",13395.6,13499.44,13395.6,13395.6,4930],["2009-01-21",12980.23,13084.08,12876.39,12876.39,45500],["2009-01-22",12876.39,13187.92,12876.39,12876.39,14350],["2009-01-23",12876.39,12980.23,12876.39,12980.23,8450],["2009-02-02",12668.71,12668.71,12357.18,12357.18,16270],["2009-02-03",11941.82,11941.82,11837.97,11837.97,22440],["2009-02-04",11422.61,12045.66,11318.76,11318.76,22180],["2009-02-05",11214.92,11214.92,10799.56,10799.56,21030],["2009-02-06",10591.87,10903.4,10301.11,10903.4,26880],["2009-02-09",11422.61,11422.61,11214.92,11422.61,17930],["2009-02-10",11422.61,11734.13,11214.92,11734.13,46630],["2009-02-11",11422.61,11630.29,11318.76,11526.45,16290],["2009-02-12",11630.29,11630.29,11318.76,11422.61,10350],["2009-02-13",11318.76,11526.45,11318.76,11422.61,16420],["2009-02-16",11422.61,11422.61,11214.92,11318.76,15430],["2009-02-17",11214.92,11214.92,10799.56,10799.56,29420],["2009-02-18",10259.58,10259.58,10259.58,10259.58,13340],["2009-02-19",10093.43,10384.19,9781.9,9781.9,42330],["2009-02-20",9657.29,9761.14,9304.23,9304.23,242010],["2009-02-23",9034.24,9138.09,8847.33,8847.33,25920],["2009-02-24",8411.19,8515.03,8411.19,8411.19,49480],["2009-02-25",8826.56,8826.56,8805.79,8826.56,69390],["2009-02-26",9241.93,9262.7,8826.56,9262.7,305560],["2009-02-27",9449.61,9719.6,9449.61,9719.6,26380],["2009-03-02",10155.74,10197.27,10155.74,10197.27,59460],["2009-03-03",10591.87,10695.71,10197.27,10695.71,109810],["2009-03-04",10695.71,10903.4,10591.87,10591.87,38410],["2009-03-05",11111.08,11111.08,10695.71,11111.08,34080],["2009-03-06",10799.56,11318.76,10591.87,11318.76,50630],["2009-03-09",11318.76,11526.45,11214.92,11318.76,32330],["2009-03-10",11007.24,11318.76,11007.24,11214.92,32090],["2009-03-11",11630.29,11734.13,11318.76,11734.13,55320],["2009-03-12",11318.76,11837.97,11318.76,11422.61,38830],["2009-03-13",11630.29,11630.29,11318.76,11318.76,25190],["2009-03-16",11318.76,11318.76,11111.08,11111.08,19010],["2009-03-17",11422.61,11630.29,11422.61,11630.29,39270],["2009-03-18",12149.5,12149.5,12149.5,12149.5,37770],["2009-03-19",12668.71,12668.71,12045.66,12045.66,86200],["2009-03-20",12045.66,12357.18,11837.97,12045.66,31490],["2009-03-23",12045.66,12045.66,11526.45,11526.45,29800],["2009-03-24",12045.66,12045.66,12045.66,12045.66,8760],["2009-03-25",11837.97,12564.87,11837.97,12253.34,68380],["2009-03-26",12564.87,12668.71,12253.34,12564.87,40050],["2009-03-27",12980.23,12980.23,12564.87,12564.87,65580],["2009-03-30",12149.5,12564.87,11941.82,12045.66,45680],["2009-03-31",11837.97,12045.66,11630.29,11734.13,42610],["2009-04-01",12253.34,12253.34,12045.66,12253.34,28720],["2009-04-02",12668.71,12668.71,12357.18,12564.87,39730],["2009-04-03",12980.23,13187.92,12876.39,13187.92,96500],["2009-04-07",13187.92,13810.97,12980.23,13810.97,80370],["2009-04-08",13187.92,13914.81,13187.92,13187.92,92570],["2009-04-09",13291.76,13291.76,12772.55,12772.55,39780],["2009-04-10",13395.6,13395.6,13291.76,13395.6,62540],["2009-04-13",14018.65,14018.65,14018.65,14018.65,47360],["2009-04-14",14330.18,14537.86,14018.65,14330.18,78330],["2009-04-15",13707.13,13914.81,13707.13,13707.13,50780],["2009-04-16",14330.18,14330.18,13707.13,13914.81,65890],["2009-04-17",13395.6,13810.97,13291.76,13291.76,34770],["2009-04-20",12668.71,12668.71,12668.71,12668.71,21220],["2009-04-21",12045.66,12045.66,12045.66,12045.66,11740],["2009-04-22",12253.34,12564.87,12253.34,12461.03,46820],["2009-04-23",12253.34,12461.03,11837.97,11837.97,23160],["2009-04-24",11734.13,11837.97,11422.61,11526.45,32050],["2009-04-27",11734.13,12045.66,11734.13,12045.66,32750],["2009-04-28",11837.97,12253.34,11837.97,12149.5,12570],["2009-04-29",11734.13,12253.34,11734.13,12045.66,48590],["2009-05-04",12564.87,12564.87,12564.87,12564.87,21020],["2009-05-05",13187.92,13187.92,13187.92,13187.92,38210],["2009-05-06",13187.92,13187.92,12564.87,12564.87,47210],["2009-05-07",12980.23,13187.92,12564.87,12564.87,80910],["2009-05-08",12772.55,13187.92,12668.71,12668.71,91170],["2009-05-11",12980.23,12980.23,12772.55,12772.55,42690],["2009-05-12",12668.71,13084.08,12668.71,12980.23,34230],["2009-05-13",13084.08,13187.92,12253.34,12253.34,50280],["2009-05-14",12357.18,12564.87,12253.34,12461.03,36940],["2009-05-15",12772.55,12876.39,12564.87,12876.39,29860],["2009-05-18",12876.39,12876.39,12668.71,12772.55,27310],["2009-05-19",13084.08,13187.92,12772.55,12876.39,75240],["2009-05-20",12876.39,13499.44,12668.71,13499.44,104800],["2009-05-21",14122.5,14122.5,14122.5,14122.5,64950],["2009-05-22",14745.55,14745.55,14330.18,14745.55,270290],["2009-05-25",15472.44,15472.44,15472.44,15472.44,65010],["2009-05-26",16199.33,16199.33,16199.33,16199.33,64990],["2009-05-27",16926.23,16926.23,16614.7,16926.23,208240],["2009-05-28",16510.86,17237.75,16095.49,16095.49,142210],["2009-05-29",16095.49,16095.49,15368.6,15368.6,119530],["2009-06-01",15368.6,15991.65,14849.39,15783.97,71280],["2009-06-02",16199.33,16407.02,15368.6,15368.6,141410],["2009-06-03",14953.23,16095.49,14849.39,15576.28,171460],["2009-06-04",16095.49,16303.17,15991.65,16303.17,113500],["2009-06-05",17030.07,17030.07,17030.07,17030.07,91340],["2009-06-08",17860.8,17860.8,17653.12,17860.8,70390],["2009-06-09",17237.75,17860.8,17030.07,17341.59,148010],["2009-06-10",16510.86,16510.86,16510.86,16510.86,51990],["2009-06-11",15783.97,16822.38,15783.97,16199.33,128900],["2009-06-12",16718.54,16822.38,15991.65,15991.65,111070],["2009-06-15",15472.44,15576.28,15264.76,15264.76,78410],["2009-06-16",14537.86,14537.86,14537.86,14537.86,41520],["2009-06-17",13810.97,15264.76,13810.97,15264.76,106150],["2009-06-18",15991.65,15991.65,15680.12,15887.81,98540],["2009-06-19",15887.81,15887.81,15264.76,15576.28,34360],["2009-06-22",14953.23,15057.07,14849.39,14849.39,43860],["2009-06-23",14122.5,14122.5,14122.5,14122.5,18390],["2009-06-24",14745.55,14745.55,14537.86,14745.55,58470],["2009-06-25",14953.23,14953.23,14330.18,14330.18,48770],["2009-06-26",14330.18,14745.55,14330.18,14434.02,23760],["2009-06-29",14330.18,14330.18,14018.65,14122.5,21970],["2009-06-30",14330.18,14330.18,14018.65,14018.65,43770],["2009-07-01",13603.29,13707.13,13395.6,13395.6,51200],["2009-07-02",13395.6,13810.97,13187.92,13810.97,31900],["2009-07-03",13499.44,13810.97,13499.44,13810.97,16560],["2009-07-06",14122.5,14434.02,14018.65,14434.02,33600],["2009-07-07",14226.34,14330.18,14122.5,14122.5,15910],["2009-07-08",13810.97,14122.5,13810.97,14018.65,18750],["2009-07-09",13914.81,14018.65,13914.81,13914.81,13590],["2009-07-10",13914.81,13914.81,13810.97,13914.81,20100],["2009-07-13",13810.97,13810.97,13499.44,13499.44,20510],["2009-07-14",13499.44,13603.29,13084.08,13084.08,31960],["2009-07-15",13084.08,13499.44,13084.08,13499.44,13180],["2009-07-16",13914.81,13914.81,13291.76,13499.44,18270],["2009-07-17",13084.08,13499.44,13084.08,13291.76,11090],["2009-07-20",13084.08,13084.08,12668.71,12980.23,27640],["2009-07-21",13291.76,13291.76,13084.08,13291.76,14140],["2009-07-22",13395.6,13395.6,13187.92,13187.92,14750],["2009-07-23",12980.23,13810.97,12980.23,13810.97,25720],["2009-07-24",14434.02,14434.02,13914.81,14434.02,59390],["2009-07-27",14330.18,14641.7,14330.18,14434.02,45570],["2009-07-28",13810.97,14122.5,13810.97,13810.97,46330],["2009-07-29",13499.44,13707.13,13395.6,13395.6,27860],["2009-07-30",13291.76,13499.44,13187.92,13395.6,14580],["2009-07-31",13603.29,13707.13,13395.6,13395.6,19820],["2009-08-03",13603.29,13603.29,13395.6,13499.44,21310],["2009-08-04",13499.44,13707.13,13395.6,13499.44,49430],["2009-08-05",13291.76,13499.44,13291.76,13291.76,27510],["2009-08-06",13291.76,13707.13,13291.76,13291.76,53520],["2009-08-07",13291.76,13499.44,13291.76,13499.44,41480],["2009-08-10",13877.93,14088.21,13877.93,14088.21,49600],["2009-08-11",14719.02,14719.02,14719.02,14719.02,62550],["2009-08-12",15454.97,15454.97,15454.97,15454.97,71360],["2009-08-13",16190.92,16190.92,16190.92,16190.92,93150],["2009-08-14",16926.87,16926.87,16611.47,16926.87,488340],["2009-08-17",16611.47,16926.87,16401.19,16401.19,221440],["2009-08-18",15875.51,16821.74,15875.51,16296.06,117960],["2009-08-19",16716.6,16716.6,16190.92,16506.33,87070],["2009-08-20",16401.19,16611.47,16190.92,16190.92,65800],["2009-08-21",16401.19,16611.47,15560.11,15560.11,127050],["2009-08-24",15980.65,15980.65,15665.24,15770.38,60900],["2009-08-25",15560.11,15770.38,15349.84,15454.97,167400],["2009-08-26",15349.84,15980.65,15349.84,15980.65,99490],["2009-08-27",15770.38,16296.06,15770.38,16296.06,47330],["2009-08-28",16401.19,16401.19,15770.38,16085.79,55080],["2009-08-31",16296.06,16401.19,16085.79,16190.92,95170],["2009-09-01",16190.92,16401.19,16085.79,16401.19,56670],["2009-09-03",16401.19,16401.19,15980.65,15980.65,36460],["2009-09-04",15875.51,16085.79,15560.11,15560.11,69200],["2009-09-07",15560.11,15560.11,14824.16,15139.56,77010],["2009-09-08",15454.97,15875.51,15139.56,15875.51,169920],["2009-09-09",16190.92,16190.92,15665.24,15665.24,33050],["2009-09-10",15560.11,15770.38,15560.11,15665.24,28750],["2009-09-11",15770.38,15980.65,15665.24,15770.38,65320],["2009-09-14",15770.38,16085.79,15560.11,15560.11,71120],["2009-09-15",15770.38,15770.38,15454.97,15560.11,48810],["2009-09-16",15560.11,16296.06,15560.11,16296.06,169710],["2009-09-17",17032.01,17032.01,16296.06,16821.74,213320],["2009-09-18",16506.33,16821.74,16506.33,16821.74,122270],["2009-09-21",16821.74,16926.87,15980.65,16401.19,100780],["2009-09-22",16401.19,16611.47,16085.79,16190.92,144750],["2009-09-23",16611.47,16821.74,16190.92,16296.06,131730],["2009-09-24",16190.92,16296.06,15665.24,15665.24,120470],["2009-09-25",15770.38,16401.19,15560.11,16401.19,123040],["2009-09-28",17032.01,17032.01,16401.19,16401.19,122680],["2009-09-29",16611.47,16611.47,16190.92,16506.33,87890],["2009-09-30",16506.33,16506.33,15980.65,16085.79,69180],["2009-10-01",15770.38,16085.79,15560.11,15560.11,71390],["2009-10-02",15139.56,15560.11,14824.16,15034.43,94920],["2009-10-05",15349.84,15349.84,14824.16,14929.29,45870],["2009-10-06",15034.43,15139.56,14824.16,14929.29,45710],["2009-10-07",15244.7,15560.11,15034.43,15139.56,64240],["2009-10-08",15139.56,15875.51,15034.43,15875.51,75850],["2009-10-09",16611.47,16611.47,16401.19,16611.47,256370],["2009-10-12",16296.06,16611.47,16296.06,16296.06,81790],["2009-10-13",15980.65,16085.79,15875.51,15980.65,66570],["2009-10-14",15560.11,16716.6,15560.11,16716.6,219080],["2009-10-15",17452.55,17452.55,17242.28,17452.55,289960],["2009-10-16",17032.01,17662.82,16611.47,16611.47,156570],["2009-10-19",16611.47,16611.47,16190.92,16190.92,60910],["2009-10-20",16611.47,16611.47,16296.06,16611.47,51520],["2009-10-21",16506.33,16716.6,16190.92,16611.47,113090],["2009-10-22",16611.47,16611.47,16401.19,16611.47,55930],["2009-10-23",16821.74,16821.74,15875.51,15875.51,117840],["2009-10-26",15770.38,16190.92,15770.38,15980.65,75310],["2009-10-27",15770.38,15875.51,15349.84,15770.38,55650],["2009-10-28",16190.92,16190.92,15770.38,15980.65,29620],["2009-10-29",15349.84,15665.24,15349.84,15349.84,65030],["2009-10-30",15665.24,15770.38,15349.84,15560.11,30940],["2009-11-02",14824.16,14929.29,14824.16,14824.16,59460],["2009-11-03",14193.34,14193.34,14088.21,14088.21,56090],["2009-11-04",13457.39,14088.21,13457.39,13457.39,160480],["2009-11-05",13772.8,14088.21,13562.53,14088.21,38090],["2009-11-06",14719.02,14719.02,14088.21,14088.21,73670],["2009-11-09",13667.66,13983.07,13457.39,13457.39,46530],["2009-11-10",13457.39,13877.93,13036.85,13036.85,50530],["2009-11-11",13036.85,13457.39,13036.85,13457.39,17660],["2009-11-12",13562.53,13983.07,13562.53,13562.53,62940],["2009-11-13",13457.39,13877.93,13457.39,13667.66,21270],["2009-11-16",13983.07,13983.07,13667.66,13667.66,15210],["2009-11-17",13877.93,14298.48,13667.66,14298.48,102970],["2009-11-18",14929.29,14929.29,14824.16,14929.29,128110],["2009-11-19",15665.24,15665.24,15665.24,15665.24,51250],["2009-11-20",15770.38,16401.19,15560.11,15875.51,248680],["2009-11-23",15244.7,15454.97,15139.56,15139.56,212320],["2009-11-24",15139.56,15244.7,14719.02,14929.29,32670],["2009-11-25",14396.1,14502.74,14182.83,14182.83,75870],["2009-11-26",13543.0,13649.64,13543.0,13543.0,53230],["2009-11-27",12903.17,14182.83,12903.17,13862.91,98010],["2009-11-30",13223.09,13862.91,13223.09,13223.09,177100],["2009-12-01",13543.0,13862.91,13436.36,13756.28,63270],["2009-12-02",13543.0,13649.64,13116.45,13116.45,28230],["2009-12-03",13009.81,13223.09,12689.9,13116.45,40710],["2009-12-04",13329.72,13329.72,13116.45,13116.45,41030],["2009-12-07",13116.45,13436.36,13116.45,13223.09,39390],["2009-12-08",13009.81,13116.45,12583.26,12583.26,48720],["2009-12-09",12156.71,12369.98,12050.07,12050.07,77870],["2009-12-10",12369.98,12369.98,11516.88,11516.88,59970],["2009-12-11",11090.33,11196.97,10983.69,10983.69,39940],["2009-12-14",11196.97,11516.88,10877.06,11410.24,32980],["2009-12-15",11410.24,11623.52,11303.61,11410.24,27210],["2009-12-16",11090.33,11090.33,10877.06,10877.06,20220],["2009-12-17",10877.06,10877.06,10343.87,10343.87,47990],["2009-12-18",10557.14,10770.42,10023.95,10023.95,105490],["2009-12-21",10514.49,10514.49,10514.49,10514.49,6010],["2009-12-22",10983.69,10983.69,10983.69,10983.69,43360],["2009-12-23",11516.88,11516.88,11516.88,11516.88,52520],["2009-12-24",12050.07,12050.07,11730.16,12050.07,72680],["2009-12-25",12583.26,12583.26,12583.26,12583.26,6570],["2009-12-28",13009.81,13116.45,12583.26,13116.45,133680],["2009-12-29",13223.09,13756.28,12796.54,13756.28,127210],["2009-12-30",13756.28,14289.47,13223.09,14289.47,107240],["2009-12-31",14396.1,14396.1,13862.91,14396.1,111740],["2010-01-04",14182.83,15035.93,14182.83,15035.93,105810],["2010-01-05",15569.12,15675.76,14609.38,14609.38,73400],["2010-01-06",14289.47,14609.38,14076.19,14076.19,55750],["2010-01-07",13756.28,14182.83,13649.64,13649.64,60630],["2010-01-08",14076.19,14289.47,13649.64,13649.64,46730],["2010-01-11",13649.64,14289.47,13649.64,13969.55,40050],["2010-01-12",14076.19,14076.19,13436.36,13436.36,36030],["2010-01-13",13329.72,13649.64,12796.54,13543.0,34900],["2010-01-14",13756.28,13862.91,13436.36,13543.0,20740],["2010-01-15",13543.0,13543.0,12903.17,13009.81,29770],["2010-01-18",12583.26,13009.81,12369.98,12369.98,38360],["2010-01-19",12050.07,12583.26,12050.07,12476.62,18880],["2010-01-20",12476.62,12583.26,12263.35,12263.35,20210],["2010-01-21",12263.35,12263.35,11730.16,11836.8,42060],["2010-01-22",11623.52,12050.07,11623.52,11623.52,34460],["2010-01-25",11410.24,11836.8,11410.24,11836.8,10790],["2010-01-26",12369.98,12369.98,12369.98,12369.98,6270],["2010-01-27",12903.17,12903.17,12583.26,12796.54,54760],["2010-01-28",12583.26,12796.54,12156.71,12156.71,22420],["2010-01-29",11943.43,12263.35,11730.16,12156.71,19660],["2010-02-01",12369.98,12369.98,12050.07,12156.71,5450],["2010-02-02",12156.71,12263.35,12050.07,12156.71,17130],["2010-02-03",12156.71,12369.98,12156.71,12369.98,15360],["2010-02-04",12369.98,12583.26,12156.71,12476.62,14980],["2010-02-05",12156.71,12369.98,11943.43,12050.07,15620],["2010-02-08",12263.35,12263.35,11730.16,12050.07,15640],["2010-02-09",11836.8,12156.71,11730.16,11730.16,11590],["2010-02-10",11730.16,12050.07,11730.16,11943.43,10610],["2010-02-11",12050.07,12050.07,12050.07,12050.07,11820],["2010-02-12",12369.98,12369.98,12263.35,12263.35,10960],["2010-02-22",12583.26,12583.26,12263.35,12369.98,3330],["2010-02-23",12050.07,12050.07,11836.8,11836.8,6870],["2010-02-24",12050.07,12050.07,11836.8,11943.43,9260],["2010-02-25",12156.71,12263.35,11943.43,12050.07,6390],["2010-02-26",12050.07,12156.71,11730.16,12156.71,3890],["2010-03-01",12263.35,12369.98,12156.71,12369.98,16770],["2010-03-02",12369.98,12369.98,12156.71,12263.35,10070],["2010-03-03",12263.35,12369.98,12263.35,12263.35,8060],["2010-03-04",12476.62,12583.26,12369.98,12476.62,19680],["2010-03-05",12689.9,12689.9,12050.07,12476.62,20390],["2010-03-08",12689.9,13009.81,12583.26,12796.54,60080],["2010-03-09",13009.81,13009.81,12583.26,12796.54,16160],["2010-03-10",12796.54,12903.17,12689.9,12689.9,10720],["2010-03-11",12796.54,12796.54,12583.26,12689.9,7660],["2010-03-12",12583.26,12689.9,12583.26,12689.9,28920],["2010-03-15",12903.17,13223.09,12796.54,13223.09,83140],["2010-03-16",13223.09,13223.09,12583.26,12583.26,24050],["2010-03-17",12796.54,12796.54,12476.62,12583.26,27620],["2010-03-18",12583.26,12796.54,12583.26,12796.54,20760],["2010-03-19",12796.54,12796.54,12476.62,12476.62,21210],["2010-03-22",12583.26,12689.9,12476.62,12476.62,30460],["2010-03-23",12689.9,12689.9,12369.98,12476.62,11460],["2010-03-24",12583.26,12583.26,12369.98,12369.98,21790],["2010-03-25",12156.71,12263.35,12156.71,12156.71,16500],["2010-03-26",12156.71,12263.35,12156.71,12156.71,12870],["2010-03-29",12263.35,12689.9,12263.35,12689.9,30680],["2010-03-30",12689.9,12689.9,12369.98,12369.98,21500],["2010-03-31",12583.26,12903.17,12583.26,12903.17,128370],["2010-04-01",13116.45,13436.36,13009.81,13223.09,83940],["2010-04-02",13329.72,13756.28,13223.09,13436.36,87770],["2010-04-05",13436.36,13649.64,13223.09,13223.09,30540],["2010-04-06",13223.09,13223.09,12903.17,12903.17,64650],["2010-04-07",12796.54,13009.81,12689.9,12796.54,44340],["2010-04-08",12796.54,13009.81,12796.54,12796.54,21010],["2010-04-09",12796.54,12903.17,12583.26,12796.54,18290],["2010-04-12",12689.9,12689.9,12689.9,12689.9,10690],["2010-04-13",12689.9,12796.54,12476.62,12583.26,24010],["2010-04-14",12844.5,12844.5,12735.65,12735.65,10270],["2010-04-15",12626.8,12735.65,12409.1,12626.8,70060],["2010-04-16",12626.8,12953.36,12626.8,12626.8,18110],["2010-04-19",12626.8,12626.8,12409.1,12626.8,17200],["2010-04-20",12517.95,12626.8,12517.95,12517.95,14470],["2010-04-21",12626.8,12626.8,12409.1,12409.1,25280],["2010-04-22",12626.8,12953.36,12517.95,12626.8,30290],["2010-04-26",12626.8,12626.8,12517.95,12517.95,9990],["2010-04-27",12517.95,12517.95,12409.1,12409.1,22530],["2010-04-28",12409.1,12517.95,12409.1,12517.95,15310],["2010-04-29",12517.95,12626.8,12409.1,12517.95,34590],["2010-05-04",13062.21,13062.21,13062.21,13062.21,56860],["2010-05-05",13062.21,13171.06,12735.65,12735.65,34070],["2010-05-06",13062.21,13062.21,12626.8,12735.65,23290],["2010-05-07",12517.95,12517.95,12191.39,12517.95,49410],["2010-05-10",12517.95,12626.8,12191.39,12300.25,47820],["2010-05-11",12300.25,12409.1,12300.25,12300.25,32510],["2010-05-12",12191.39,12191.39,11755.99,11755.99,49700],["2010-05-13",11647.14,11973.69,11647.14,11864.84,24090],["2010-05-14",11864.84,11973.69,11864.84,11864.84,15460],["2010-05-17",11647.14,11647.14,11538.28,11647.14,13660],["2010-05-18",11538.28,11647.14,11429.43,11647.14,8370],["2010-05-19",11320.58,11320.58,11102.88,11102.88,34310],["2010-05-20",10580.39,11102.88,10580.39,10885.17,24930],["2010-05-21",10384.46,10428.0,10340.91,10340.91,33990],["2010-05-24",10732.78,10798.09,10449.77,10732.78,8620],["2010-05-25",10340.91,10776.32,10340.91,10667.47,8290],["2010-05-26",10711.01,10885.17,10711.01,10711.01,9130],["2010-05-27",10667.47,10776.32,10449.77,10558.62,5350],["2010-05-28",10994.03,10994.03,10776.32,10994.03,22620],["2010-05-31",10667.47,11538.28,10667.47,11320.58,44000],["2010-06-01",10885.17,11211.73,10885.17,10994.03,5080],["2010-06-02",10885.17,10994.03,10885.17,10885.17,7640],["2010-06-03",11211.73,11320.58,11102.88,11102.88,11000],["2010-06-04",11211.73,11211.73,11102.88,11102.88,14710],["2010-06-07",10667.47,10885.17,10558.62,10558.62,30170],["2010-06-08",10558.62,10667.47,10449.77,10515.08,32110],["2010-06-09",10580.39,10841.63,10580.39,10819.86,7890],["2010-06-10",10819.86,10863.4,10449.77,10841.63,9830],["2010-06-11",11102.88,11102.88,10667.47,10667.47,3370],["2010-06-14",10667.47,10841.63,10580.39,10580.39,11870],["2010-06-15",10580.39,10776.32,10580.39,10580.39,18920],["2010-06-16",10994.03,10994.03,10536.85,10536.85,15760],["2010-06-17",10536.85,10689.24,10536.85,10536.85,20000],["2010-06-18",10798.09,10798.09,10798.09,10798.09,29580],["2010-06-21",10798.09,10885.17,10798.09,10841.63,18440],["2010-06-22",10841.63,10841.63,10667.47,10667.47,2400],["2010-06-23",10471.54,10776.32,10471.54,10580.39,2400],["2010-06-24",10667.47,10667.47,10558.62,10580.39,8220],["2010-06-25",10667.47,10667.47,10493.31,10493.31,14540],["2010-06-28",10667.47,10667.47,10449.77,10558.62,4900],["2010-06-29",10558.62,10558.62,10515.08,10515.08,8040],["2010-06-30",10449.77,10449.77,10340.91,10406.23,4220],["2010-07-01",10166.75,10232.06,10166.75,10166.75,14480],["2010-07-02",10232.06,10232.06,10188.52,10232.06,16710],["2010-07-05",10123.21,10232.06,10123.21,10188.52,7850],["2010-07-06",10144.98,10232.06,10123.21,10123.21,7620],["2010-07-07",10014.36,10232.06,10014.36,10014.36,5150],["2010-07-08",10014.36,10014.36,9796.66,9927.28,4170],["2010-07-09",9818.43,10014.36,9818.43,9927.28,7140],["2010-07-12",9905.51,9905.51,9796.66,9883.74,16590],["2010-07-13",9927.28,10232.06,9927.28,10014.36,7290],["2010-07-14",10014.36,10036.13,9949.05,9970.82,7090],["2010-07-15",10014.36,10014.36,9905.51,9905.51,5740],["2010-07-16",9905.51,10123.21,9905.51,9949.05,16030],["2010-07-19",9949.05,9970.82,9949.05,9970.82,3870],["2010-07-20",9970.82,9970.82,9883.74,9905.51,7270],["2010-07-21",9731.34,9861.97,9731.34,9731.34,8250],["2010-07-22",9666.03,9709.57,9666.03,9666.03,3830],["2010-07-23",9622.49,9687.8,9600.72,9600.72,8310],["2010-07-26",9687.8,9687.8,9470.1,9470.1,6660],["2010-07-27",9470.1,9578.95,9404.79,9404.79,9460],["2010-07-28",9361.25,9361.25,9252.4,9361.25,6560],["2010-07-29",8991.15,9143.55,8991.15,8991.15,11360],["2010-07-30",8882.3,9361.25,8882.3,9295.94,7680],["2010-08-02",9361.25,9361.25,9295.94,9317.71,2330],["2010-08-03",9361.25,9361.25,9187.09,9274.17,2170],["2010-08-04",9274.17,9274.17,9034.69,9056.46,3650],["2010-08-05",9143.55,9143.55,8925.84,9034.69,8220],["2010-08-06",9034.69,9034.69,9012.92,9034.69,1720],["2010-08-09",8729.91,8751.68,8599.29,8599.29,30130],["2010-08-10",8207.42,8272.73,8185.65,8185.65,19570],["2010-08-11",7946.18,8250.96,7946.18,8250.96,3420],["2010-08-12",8011.49,8055.03,7859.1,7859.1,15090],["2010-08-13",7859.1,7859.1,7641.39,7728.47,7620],["2010-08-16",7728.47,8011.49,7728.47,8011.49,19770],["2010-08-17",8055.03,8055.03,7663.16,8033.26,5380],["2010-08-18",7793.78,7902.64,7772.01,7837.32,4130],["2010-08-19",7663.16,7837.32,7663.16,7663.16,9770],["2010-08-20",7772.01,7772.01,7510.77,7619.62,12470],["2010-08-23",7554.31,7684.93,7554.31,7554.31,4380],["2010-08-24",7510.77,7510.77,7184.21,7184.21,15550],["2010-08-25",7184.21,7184.21,6835.89,6835.89,13910],["2010-08-26",6835.89,6922.97,6509.33,6509.33,19030],["2010-08-27",6748.81,6748.81,6509.33,6596.42,18100],["2010-08-30",6835.89,6922.97,6835.89,6922.97,23380],["2010-08-31",7184.21,7249.53,7075.36,7249.53,29220],["2010-09-01",7510.77,7510.77,7249.53,7336.61,18740],["2010-09-06",7619.62,7684.93,7489.0,7684.93,37820],["2010-09-07",7684.93,7684.93,7336.61,7619.62,9710],["2010-09-08",7619.62,7619.62,7293.07,7293.07,5650],["2010-09-09",7227.76,7641.39,7227.76,7401.92,5170],["2010-09-10",7401.92,7510.77,7184.21,7184.21,8720],["2010-09-13",7249.53,7249.53,6857.66,6901.2,9050],["2010-09-14",6901.2,7075.36,6770.58,7075.36,2220],["2010-09-15",7075.36,7075.36,6988.28,6988.28,5030],["2010-09-16",7010.05,7010.05,6966.51,6966.51,9830],["2010-09-17",7097.13,7184.21,7075.36,7184.21,11180],["2010-09-20",7031.82,7314.84,7031.82,7249.53,1480],["2010-09-21",7184.21,7184.21,7031.82,7184.21,5920],["2010-09-22",7184.21,7184.21,7184.21,7184.21,10200],["2010-09-23",7184.21,7227.76,7031.82,7075.36,6270],["2010-09-24",7075.36,7097.13,7075.36,7075.36,5090],["2010-09-27",7118.9,7184.21,7075.36,7075.36,16630],["2010-09-28",7075.36,7271.3,7075.36,7184.21,14770],["2010-09-29",7380.15,7401.92,7162.44,7162.44,35900],["2010-09-30",7184.21,7293.07,7075.36,7075.36,24200],["2010-10-01",7184.21,7184.21,7097.13,7097.13,154700],["2010-10-04",7075.36,7075.36,6748.81,6770.58,15180],["2010-10-05",6531.1,6531.1,6444.02,6531.1,17890],["2010-10-06",6639.96,6748.81,6531.1,6748.81,4050],["2010-10-07",6748.81,6857.66,6552.87,6596.42,6060],["2010-10-08",6922.97,6922.97,6901.2,6922.97,56800],["2010-10-11",7162.44,7162.44,6857.66,6966.51,12770],["2010-10-12",6705.27,6792.35,6661.73,6792.35,5680],["2010-10-13",6792.35,6879.43,6792.35,6835.89,1650],["2010-10-14",7075.36,7075.36,6705.27,6705.27,7460],["2010-10-15",6901.2,6901.2,6639.96,6683.5,10700],["2010-10-18",6683.5,6814.12,6574.64,6618.19,16140],["2010-10-19",6422.25,6465.79,6313.4,6356.94,15890],["2010-10-20",6226.32,6269.86,6226.32,6226.32,21110],["2010-10-21",6316.56,6497.03,6294.0,6316.56,10990],["2010-10-22",6316.56,6474.47,6271.44,6316.56,18930],["2010-10-25",6519.59,6519.59,6271.44,6429.35,8380],["2010-10-26",6429.35,6700.06,6429.35,6542.15,11080],["2010-10-27",6542.15,6542.15,6542.15,6542.15,560],["2010-10-28",6429.35,6429.35,6429.35,6429.35,510],["2010-10-29",6451.91,6451.91,6316.56,6316.56,850],["2010-11-01",6406.79,6406.79,6406.79,6406.79,2000],["2010-11-02",6181.2,6181.2,6136.08,6158.64,10880],["2010-11-03",6090.96,6113.52,5865.37,5865.37,5830],["2010-11-04",5865.37,6045.85,5865.37,6045.85,620],["2010-11-05",6136.08,6136.08,5978.17,6113.52,2610],["2010-11-08",6045.85,6045.85,5865.37,5933.05,5270],["2010-11-09",5865.37,5865.37,5639.78,5639.78,15300],["2010-11-10",5526.99,5842.81,5526.99,5549.55,2090],["2010-11-11",5639.78,5639.78,5278.84,5278.84,24500],["2010-11-12",5301.39,5301.39,5030.69,5030.69,11660],["2010-11-15",4827.65,4850.21,4782.53,4782.53,10340],["2010-11-16",4602.06,4737.42,4556.94,4556.94,11040],["2010-11-17",4331.35,4624.62,4331.35,4331.35,34510],["2010-11-18",4511.83,4534.38,4150.88,4173.44,18910],["2010-11-19",4331.35,4376.47,4241.12,4331.35,4030],["2010-11-22",4376.47,4534.38,4376.47,4534.38,27190],["2010-11-23",4376.47,4647.18,4376.47,4624.62,12950],["2010-11-24",4737.42,4782.53,4692.3,4737.42,18420],["2010-11-25",4782.53,4872.77,4737.42,4850.21,10120],["2010-11-26",4850.21,4850.21,4692.3,4714.86,15120],["2010-11-29",4737.42,4737.42,4624.62,4737.42,6570],["2010-11-30",4850.21,4963.01,4827.65,4940.45,19330],["2010-12-01",4940.45,5075.8,4940.45,5053.24,19980],["2010-12-02",5053.24,5278.84,5053.24,5278.84,25260],["2010-12-03",5526.99,5526.99,5504.43,5526.99,29360],["2010-12-06",5797.7,5797.7,5752.58,5797.7,18410],["2010-12-07",6068.41,6068.41,6045.85,6068.41,21000],["2010-12-08",6361.67,6361.67,5865.37,5865.37,89430],["2010-12-09",5865.37,6090.96,5594.66,6090.96,21830],["2010-12-10",6203.76,6203.76,6090.96,6113.52,22190],["2010-12-13",6316.56,6406.79,6203.76,6406.79,39990],["2010-12-14",6203.76,6519.59,6090.96,6090.96,38350],["2010-12-15",6203.76,6203.76,5865.37,5865.37,23850],["2010-12-16",5617.22,5662.34,5572.1,5572.1,20690],["2010-12-17",5842.81,5842.81,5572.1,5842.81,21070],["2010-12-20",6068.41,6068.41,5730.02,5730.02,6750],["2010-12-21",5730.02,6000.73,5526.99,5752.58,33100],["2010-12-22",5730.02,5752.58,5639.78,5639.78,23120],["2010-12-23",5549.55,5639.78,5526.99,5526.99,11680],["2010-12-24",5526.99,5639.78,5526.99,5639.78,39930],["2010-12-27",5684.9,5797.7,5639.78,5797.7,18710],["2010-12-28",5639.78,5910.49,5639.78,5842.81,30930],["2010-12-29",5865.37,5865.37,5662.34,5662.34,20760],["2010-12-30",5842.81,5842.81,5639.78,5639.78,14070],["2010-12-31",5752.58,5752.58,5639.78,5684.9,17910],["2011-01-04",5684.9,5730.02,5684.9,5707.46,15920],["2011-01-05",5707.46,5707.46,5639.78,5639.78,13140],["2011-01-06",5639.78,5639.78,5526.99,5639.78,40020],["2011-01-07",5639.78,5639.78,5594.66,5617.22,1540],["2011-01-10",5797.7,5797.7,5436.75,5481.87,19850],["2011-01-11",5414.19,5414.19,5256.28,5256.28,16500],["2011-01-12",5278.84,5459.31,5278.84,5301.39,6400],["2011-01-13",5526.99,5549.55,5414.19,5414.19,16340],["2011-01-14",5549.55,5639.78,5549.55,5594.66,14900],["2011-01-17",5594.66,5797.7,5594.66,5797.7,14690],["2011-01-18",5662.34,5842.81,5617.22,5617.22,32620],["2011-01-19",5730.02,5730.02,5617.22,5617.22,27920],["2011-01-20",5639.78,5865.37,5639.78,5639.78,10580],["2011-01-21",5865.37,5865.37,5594.66,5617.22,13500],["2011-01-24",5730.02,5730.02,5436.75,5639.78,6650],["2011-01-25",5775.14,5775.14,5414.19,5414.19,8990],["2011-01-26",5639.78,5639.78,5639.78,5639.78,10],["2011-01-27",5414.19,5639.78,5414.19,5639.78,1030],["2011-01-28",5436.75,5730.02,5436.75,5639.78,6800],["2011-02-08",5842.81,5842.81,5639.78,5639.78,16010],["2011-02-09",5639.78,5910.49,5639.78,5662.34,74500],["2011-02-10",5684.9,5752.58,5639.78,5752.58,10660],["2011-02-11",5662.34,5752.58,5639.78,5662.34,9780],["2011-02-14",5730.02,5730.02,5639.78,5707.46,11620],["2011-02-15",5684.9,5684.9,5594.66,5662.34,21230],["2011-02-16",5639.78,5662.34,5594.66,5594.66,7060],["2011-02-17",5594.66,5594.66,5594.66,5594.66,12930],["2011-02-18",5832.73,5832.73,5594.66,5594.66,8740],["2011-02-21",5666.08,5666.08,5332.79,5332.79,11890],["2011-02-22",5070.91,5332.79,5070.91,5070.91,24000],["2011-02-23",5213.75,5213.75,4880.45,5142.33,8140],["2011-02-24",5047.1,5380.4,4904.26,5023.29,16240],["2011-02-25",4951.87,5166.14,4951.87,5166.14,16970],["2011-02-28",5166.14,5166.14,4928.07,4928.07,12240],["2011-03-01",4928.07,4999.49,4880.45,4999.49,2020],["2011-03-02",4832.84,4880.45,4761.42,4761.42,26020],["2011-03-03",4570.96,4761.42,4547.15,4547.15,19640],["2011-03-04",4761.42,4761.42,4547.15,4547.15,5380],["2011-03-07",4737.61,4761.42,4666.19,4761.42,119330],["2011-03-08",4761.42,4928.07,4761.42,4832.84,22180],["2011-03-09",4975.68,4975.68,4761.42,4809.03,8890],["2011-03-10",4999.49,5047.1,4975.68,5047.1,22250],["2011-03-11",5166.14,5285.17,5118.52,5213.75,53750],["2011-03-14",5451.82,5451.82,5451.82,5451.82,47780],["2011-03-15",5713.7,5713.7,5666.08,5713.7,78630],["2011-03-16",5999.38,5999.38,5999.38,5999.38,15990],["2011-03-17",6285.07,6285.07,6285.07,6285.07,11450],["2011-03-18",6594.56,6594.56,6594.56,6594.56,25420],["2011-03-21",6904.05,6904.05,6904.05,6904.05,4250],["2011-03-22",7237.35,7237.35,7237.35,7237.35,3030],["2011-03-23",7594.46,7594.46,7594.46,7594.46,5400],["2011-03-24",7951.56,7951.56,7951.56,7951.56,15810],["2011-03-25",7594.46,8332.48,7570.65,7570.65,429650],["2011-03-28",7213.54,7570.65,7213.54,7213.54,125380],["2011-03-29",6975.47,7213.54,6856.44,6856.44,88300],["2011-03-30",6618.37,6665.98,6523.14,6546.95,105590],["2011-03-31",6546.95,6856.44,6546.95,6856.44,96390],["2011-04-01",7189.74,7189.74,7165.93,7189.74,110800],["2011-04-04",7142.12,7356.39,6880.25,7213.54,99970],["2011-04-05",7213.54,7213.54,6856.44,6904.05,80220],["2011-04-06",6904.05,7237.35,6880.25,7237.35,97840],["2011-04-07",7261.16,7308.77,7023.09,7189.74,49280],["2011-04-08",6999.28,7023.09,6832.63,6832.63,81090],["2011-04-13",6594.56,6785.02,6594.56,6665.98,49140],["2011-04-14",6546.95,6665.98,6451.72,6523.14,30300],["2011-04-15",6618.37,6618.37,6308.88,6308.88,38390],["2011-04-18",6142.23,6189.84,5999.38,5999.38,83200],["2011-04-19",5761.31,6047.0,5761.31,5761.31,60760],["2011-04-20",5761.31,6047.0,5761.31,6047.0,10840],["2011-04-21",6332.68,6332.68,6285.07,6332.68,41580],["2011-04-22",6523.14,6546.95,6094.61,6332.68,40510],["2011-04-25",6427.91,6642.18,6356.49,6546.95,29730],["2011-04-26",6475.53,6475.53,6237.45,6237.45,60880],["2011-04-27",6308.88,6308.88,6070.81,6166.03,20270],["2011-04-28",6213.65,6308.88,6189.84,6285.07,22590],["2011-04-29",6404.1,6404.1,6189.84,6213.65,13910],["2011-05-04",6213.65,6213.65,5999.38,6213.65,6220],["2011-05-05",6047.0,6047.0,5951.77,5975.58,24600],["2011-05-06",6070.81,6166.03,5951.77,6166.03,31970],["2011-05-09",6356.49,6356.49,6118.42,6189.84,4450],["2011-05-10",6047.0,6118.42,6023.19,6023.19,14660],["2011-05-11",6023.19,6094.61,5951.77,5999.38,30400],["2011-05-12",5999.38,5999.38,5832.73,5856.54,18220],["2011-05-13",5856.54,5999.38,5761.31,5999.38,18000],["2011-05-16",5951.77,5951.77,5713.7,5713.7,39660],["2011-05-17",5951.77,5951.77,5523.24,5570.86,11210],["2011-05-18",5594.66,5594.66,5475.63,5475.63,21010],["2011-05-19",5737.51,5737.51,5404.21,5475.63,13420],["2011-05-20",5570.86,5570.86,5428.01,5499.44,9500],["2011-05-23",5475.63,5499.44,5237.56,5237.56,29180],["2011-05-24",5047.1,5047.1,4975.68,4975.68,26260],["2011-05-25",4880.45,5189.94,4737.61,4737.61,38340],["2011-05-26",4523.35,4951.87,4523.35,4951.87,48480],["2011-05-27",5189.94,5189.94,5047.1,5189.94,32790],["2011-05-30",5332.79,5332.79,4951.87,4951.87,28620],["2011-05-31",4785.22,4999.49,4737.61,4999.49,8770],["2011-06-01",5023.29,5237.56,4785.22,5237.56,32040],["2011-06-02",5189.94,5451.82,5189.94,5380.4,34350],["2011-06-03",5380.4,5380.4,5118.52,5118.52,29430],["2011-06-06",5237.56,5237.56,4880.45,4999.49,20840],["2011-06-07",5118.52,5237.56,5118.52,5237.56,22450],["2011-06-08",5118.52,5118.52,4975.68,4975.68,17850],["2011-06-09",4999.49,4999.49,4951.87,4975.68,9250],["2011-06-10",5118.52,5213.75,5118.52,5213.75,131570],["2011-06-13",5428.01,5451.82,5189.94,5451.82,133650],["2011-06-14",5713.7,5713.7,5713.7,5713.7,109150],["2011-06-15",5880.35,5880.35,5499.44,5499.44,131960],["2011-06-16",5332.79,5642.28,5261.36,5475.63,28400],["2011-06-17",5332.79,5332.79,5213.75,5213.75,58800],["2011-06-20",5047.1,5261.36,4975.68,5047.1,48290],["2011-06-21",4904.26,5213.75,4880.45,5213.75,11600],["2011-06-22",5356.59,5356.59,5070.91,5189.94,16830],["2011-06-23",5189.94,5189.94,4951.87,4975.68,23740],["2011-06-24",5070.91,5070.91,4880.45,4951.87,14180],["2011-06-27",5047.1,5094.71,4999.49,4999.49,24580],["2011-06-28",4999.49,5070.91,4975.68,4975.68,9640],["2011-06-29",5070.91,5070.91,4880.45,4999.49,16600],["2011-06-30",5047.1,5094.71,4904.26,4904.26,34620],["2011-07-01",4809.03,4904.26,4809.03,4880.45,11670],["2011-07-04",4809.03,4999.49,4809.03,4856.64,16330],["2011-07-05",4999.49,5094.71,4999.49,5094.71,22160],["2011-07-06",4999.49,5237.56,4999.49,5023.29,2010],["2011-07-07",5094.71,5094.71,4928.07,5047.1,5930],["2011-07-08",5023.29,5285.17,4999.49,5285.17,38670],["2011-07-11",5547.05,5547.05,5547.05,5547.05,7670],["2011-07-12",5808.93,5808.93,5808.93,5808.93,19060],["2011-07-13",5951.77,6023.19,5761.31,5832.73,161190],["2011-07-14",5642.28,5808.93,5570.86,5761.31,65800],["2011-07-15",5761.31,5761.31,5594.66,5594.66,34080],["2011-07-18",5428.01,5475.63,5356.59,5356.59,41140],["2011-07-19",5356.59,5618.47,5356.59,5618.47,40710],["2011-07-20",5737.51,5880.35,5713.7,5880.35,61650],["2011-07-21",6023.19,6142.23,5856.54,5856.54,81680],["2011-07-22",5642.28,5832.73,5642.28,5832.73,28450],["2011-07-25",5808.93,5927.96,5761.31,5832.73,43140],["2011-07-26",5808.93,5999.38,5808.93,5951.77,59580],["2011-07-27",5999.38,6023.19,5785.12,5927.96,46080],["2011-07-28",6051.98,6076.78,5878.36,5903.16,15100],["2011-07-29",5853.55,5878.36,5655.13,5704.73,27190],["2011-08-01",5927.96,5927.96,5704.73,5704.73,18580],["2011-08-02",5555.91,5704.73,5531.11,5531.11,16050],["2011-08-03",5382.29,5506.31,5332.69,5332.69,33480],["2011-08-04",5555.91,5580.72,5481.51,5580.72,26650],["2011-08-05",5456.7,5779.14,5456.7,5655.13,23930],["2011-08-08",5531.11,5655.13,5531.11,5655.13,15400],["2011-08-09",5431.9,5431.9,5382.29,5382.29,45760],["2011-08-10",5580.72,5630.32,5481.51,5580.72,17800],["2011-08-11",5357.49,5580.72,5332.69,5407.1,23050],["2011-08-12",5456.7,5555.91,5407.1,5407.1,17690],["2011-08-15",5407.1,5555.91,5407.1,5555.91,2950],["2011-08-16",5481.51,5704.73,5481.51,5630.32,11200],["2011-08-17",5630.32,5754.34,5630.32,5754.34,34180],["2011-08-18",5704.73,5828.75,5704.73,5828.75,25720],["2011-08-19",5605.52,5704.73,5605.52,5655.13,17420],["2011-08-22",5655.13,5927.96,5655.13,5927.96,52780],["2011-08-23",5927.96,5952.77,5828.75,5828.75,13220],["2011-08-24",5853.55,5853.55,5679.93,5679.93,20250],["2011-08-25",5903.16,5927.96,5828.75,5903.16,23820],["2011-08-26",5828.75,5952.77,5754.34,5754.34,21000],["2011-08-29",6027.18,6027.18,6027.18,6027.18,5750],["2011-08-30",6324.81,6324.81,6324.81,6324.81,6740],["2011-08-31",6622.45,6622.45,6622.45,6622.45,15530],["2011-09-01",6944.89,6944.89,6944.89,6944.89,55230],["2011-09-05",7044.11,7044.11,6647.26,6820.88,109320],["2011-09-06",6721.66,6771.27,6597.65,6647.26,59240],["2011-09-07",6870.48,6944.89,6721.66,6870.48,88380],["2011-09-08",7044.11,7192.93,6870.48,7093.71,90670],["2011-09-09",6796.07,7068.91,6796.07,6920.09,39600],["2011-09-12",6870.48,6944.89,6796.07,6796.07,62120],["2011-09-13",6796.07,7068.91,6796.07,7044.11,55070],["2011-09-14",7044.11,7068.91,6696.86,6746.47,82690],["2011-09-15",6746.47,6796.07,6548.04,6796.07,27700],["2011-09-16",6796.07,6796.07,6622.45,6647.26,27760],["2011-09-19",6696.86,6746.47,6572.85,6746.47,23860],["2011-09-20",6622.45,6696.86,6622.45,6672.06,12050],["2011-09-21",6622.45,6696.86,6572.85,6572.85,13720],["2011-09-22",6572.85,6721.66,6572.85,6696.86,15600],["2011-09-23",6771.27,6771.27,6597.65,6622.45,5510],["2011-09-26",6597.65,6672.06,6572.85,6647.26,12030],["2011-09-27",6696.86,6771.27,6647.26,6696.86,23880],["2011-09-28",6796.07,6796.07,6672.06,6696.86,11300],["2011-09-29",6597.65,6672.06,6548.04,6622.45,8460],["2011-09-30",6696.86,6696.86,6498.44,6572.85,30590],["2011-10-03",6672.06,6672.06,6399.22,6399.22,24160],["2011-10-04",6448.83,6523.24,6324.81,6349.62,29410],["2011-10-05",6448.83,6647.26,6448.83,6647.26,10310],["2011-10-06",6721.66,6969.7,6721.66,6845.68,37370],["2011-10-07",6820.88,6845.68,6696.86,6845.68,10530],["2011-10-10",6721.66,6845.68,6696.86,6820.88,15460],["2011-10-11",6820.88,6820.88,6796.07,6796.07,11400],["2011-10-12",6622.45,6746.47,6473.63,6572.85,19230],["2011-10-13",6473.63,6647.26,6473.63,6647.26,3540],["2011-10-14",6672.06,6672.06,6548.04,6647.26,19070],["2011-10-17",6647.26,6647.26,6572.85,6572.85,6120],["2011-10-18",6498.44,6548.04,6448.83,6548.04,43350],["2011-10-19",6548.04,6597.65,6548.04,6597.65,7620],["2011-10-20",6597.65,6721.66,6597.65,6672.06,9960],["2011-10-21",6721.66,6994.5,6721.66,6994.5,130460],["2011-10-24",7341.74,7341.74,7341.74,7341.74,16530],["2011-10-25",7688.99,7688.99,7614.58,7688.99,253030],["2011-10-26",7813.01,7813.01,7316.94,7316.94,56320],["2011-10-27",7440.96,7664.19,7391.35,7490.56,120740],["2011-10-28",7564.97,7837.81,7440.96,7688.99,54110],["2011-10-31",7813.01,7986.63,7614.58,7614.58,70370],["2011-11-01",7614.58,7614.58,7242.53,7242.53,85740],["2011-11-02",7118.52,7391.35,7019.3,7093.71,80070],["2011-11-03",7192.93,7267.33,7093.71,7192.93,39300],["2011-11-04",7267.33,7316.94,7143.32,7143.32,28610],["2011-11-07",7118.52,7143.32,6969.7,6994.5,52130],["2011-11-08",6994.5,7143.32,6994.5,7019.3,33820],["2011-11-09",7068.91,7068.91,6969.7,7044.11,19360],["2011-11-10",6944.89,6969.7,6920.09,6944.89,41110],["2011-11-11",7044.11,7093.71,6944.89,6969.7,27760],["2011-11-14",7192.93,7267.33,6820.88,6895.29,28880],["2011-11-15",6845.68,6944.89,6771.27,6820.88,26420],["2011-11-16",6944.89,6944.89,6820.88,6845.68,13180],["2011-11-17",6820.88,6920.09,6771.27,6845.68,4640],["2011-11-18",6845.68,6845.68,6721.66,6771.27,29770],["2011-11-21",6721.66,6771.27,6696.86,6696.86,34080],["2011-11-22",6622.45,6696.86,6622.45,6672.06,17730],["2011-11-23",6820.88,6920.09,6771.27,6920.09,26900],["2011-11-24",6796.07,6969.7,6796.07,6895.29,13370],["2011-11-25",6895.29,6895.29,6796.07,6895.29,24480],["2011-11-28",6920.09,7044.11,6920.09,6969.7,36790],["2011-11-29",6969.7,7044.11,6895.29,6895.29,17260],["2011-11-30",6944.89,6944.89,6845.68,6845.68,9100],["2011-12-01",6845.68,6920.09,6845.68,6920.09,6820],["2011-12-02",6920.09,6994.5,6895.29,6944.89,10340],["2011-12-05",7019.3,7292.14,7019.3,7292.14,25110],["2011-12-06",7548.9,7548.9,7189.43,7189.43,74120],["2011-12-07",7189.43,7394.84,7112.4,7394.84,5940],["2011-12-08",7266.46,7317.81,7061.05,7061.05,20710],["2011-12-09",7086.73,7189.43,7061.05,7061.05,62890],["2011-12-12",7138.08,7138.08,7009.7,7009.7,5250],["2011-12-13",6958.34,7061.05,6958.34,7009.7,16600],["2011-12-14",7035.37,7086.73,6906.99,7086.73,13020],["2011-12-15",6932.67,6932.67,6752.93,6804.28,41580],["2011-12-16",6932.67,7009.7,6932.67,6932.67,10510],["2011-12-19",6932.67,6932.67,6727.25,6829.96,33830],["2011-12-20",6675.9,6752.93,6573.19,6624.55,30400],["2011-12-21",6598.87,6675.9,6547.52,6675.9,9560],["2011-12-22",6547.52,6624.55,6342.11,6342.11,32400],["2011-12-23",6521.84,6521.84,6239.4,6419.14,15870],["2011-12-26",6419.14,6521.84,6419.14,6419.14,34720],["2011-12-27",6290.75,6290.75,6162.37,6213.72,9190],["2011-12-28",6059.66,6470.49,6059.66,6419.14,11480],["2011-12-29",6342.11,6342.11,6290.75,6290.75,8820],["2011-12-30",6573.19,6598.87,6419.14,6598.87,23450],["2012-01-03",6675.9,6906.99,6675.9,6906.99,29740],["2012-01-04",6727.25,6932.67,6727.25,6829.96,16260],["2012-01-05",6752.93,6906.99,6727.25,6727.25,16370],["2012-01-06",6727.25,6778.61,6675.9,6778.61,21620],["2012-01-09",6727.25,6778.61,6470.49,6778.61,16510],["2012-01-10",6932.67,7061.05,6932.67,6984.02,20600],["2012-01-11",6984.02,6984.02,6932.67,6932.67,13720],["2012-01-12",6701.58,7240.79,6701.58,7215.11,26000],["2012-01-13",7189.43,7240.79,7189.43,7189.43,14010],["2012-01-16",7189.43,7215.11,7138.08,7138.08,22840],["2012-01-17",7189.43,7189.43,7086.73,7189.43,5770],["2012-01-18",7548.9,7548.9,7497.55,7548.9,76130],["2012-01-19",7857.02,7857.02,7574.58,7651.61,30070],["2012-01-20",7651.61,7677.29,7523.23,7523.23,25810],["2012-01-30",7446.2,7600.26,7215.11,7446.2,10990],["2012-01-31",7523.23,7702.96,7446.2,7446.2,52200],["2012-02-01",7446.2,7523.23,7317.81,7523.23,19820],["2012-02-02",7574.58,7831.35,7574.58,7831.35,46800],["2012-02-03",8139.46,8139.46,7805.67,7831.35,66870],["2012-02-06",7831.35,7934.05,7702.96,7934.05,37330],["2012-02-07",7959.73,7959.73,7754.32,7831.35,31210],["2012-02-08",7959.73,7985.4,7831.35,7959.73,43600],["2012-02-09",7959.73,8088.11,7959.73,7959.73,51420],["2012-02-10",7959.73,8011.08,7831.35,7934.05,34520],["2012-02-13",7959.73,8319.2,7959.73,8319.2,76540],["2012-02-14",8678.67,8730.02,8473.26,8730.02,99720],["2012-02-15",8807.05,9115.17,8678.67,8858.41,111770],["2012-02-16",8755.7,9294.91,8755.7,9294.91,73910],["2012-02-17",9448.97,9757.09,9448.97,9757.09,39700],["2012-02-20",10244.94,10244.94,10219.26,10244.94,21140],["2012-02-21",10732.79,10732.79,10296.29,10347.65,86440],["2012-02-22",10347.65,10707.12,10142.23,10142.23,63190],["2012-02-23",10142.23,10142.23,9654.38,9654.38,113340],["2012-02-24",10116.56,10116.56,10065.2,10116.56,55500],["2012-02-27",10604.41,10604.41,10604.41,10604.41,23570],["2012-02-28",11117.94,11117.94,10347.65,10527.38,159620],["2012-02-29",10578.74,11040.91,10578.74,11040.91,143430],["2012-03-01",11272.0,11503.09,10784.15,11297.68,86290],["2012-03-02",11451.74,11451.74,11272.0,11323.36,45140],["2012-03-05",11323.36,11888.24,11297.68,11888.24,115750],["2012-03-06",11708.5,11811.21,11297.68,11297.68,132080],["2012-03-07",11040.91,11297.68,10758.47,11040.91,50440],["2012-03-08",11040.91,11066.59,10501.71,10501.71,76290],["2012-03-09",10527.38,11015.24,10399.0,10681.44,104300],["2012-03-12",10938.21,10938.21,10347.65,10399.0,44650],["2012-03-13",10527.38,10912.53,10527.38,10912.53,43370],["2012-03-14",11451.74,11451.74,11400.39,11426.06,116540],["2012-03-15",11169.3,11554.44,11169.3,11426.06,27980],["2012-03-16",11554.44,11811.21,11297.68,11451.74,45830],["2012-03-19",11451.74,11451.74,11040.91,11143.62,51670],["2012-03-20",11682.83,11682.83,11657.15,11682.83,162610],["2012-03-21",12067.98,12247.71,11939.59,12247.71,96670],["2012-03-22",12299.06,12838.27,12247.71,12709.89,54880],["2012-03-23",12838.27,12966.65,12453.12,12684.21,66290],["2012-03-26",12581.51,12838.27,12093.65,12401.77,84540],["2012-03-27",12401.77,12401.77,11785.53,11862.56,133590],["2012-03-28",12196.36,12196.36,11682.83,11811.21,49430],["2012-03-29",12067.98,12324.74,11990.95,12324.74,72250],["2012-03-30",12324.74,12581.51,12273.39,12376.09,45860],["2012-04-03",12453.12,12453.12,12324.74,12401.77,27150],["2012-04-04",12581.51,12581.51,12376.09,12427.45,34660],["2012-04-05",12427.45,12966.65,12427.45,12966.65,156690],["2012-04-06",13351.8,13608.57,13223.42,13608.57,92390],["2012-04-09",13608.57,14122.1,13608.57,14122.1,94070],["2012-04-10",14507.25,14764.01,14507.25,14764.01,111130],["2012-04-11",15405.93,15405.93,14892.39,15405.93,57010],["2012-04-12",16176.22,16176.22,16176.22,16176.22,13670],["2012-04-13",16946.52,16946.52,16689.75,16946.52,76870],["2012-04-16",17716.81,17716.81,17716.81,17716.81,28700],["2012-04-17",18487.11,18487.11,18487.11,18487.11,71160],["2012-04-18",18615.49,19257.41,18230.35,18487.11,419040],["2012-04-19",19411.47,19411.47,19411.47,19411.47,128550],["2012-04-20",19893.74,20295.63,19692.79,20295.63,218780],["2012-04-23",21300.37,21300.37,21300.37,21300.37,25860],["2012-04-24",22305.1,22305.1,22305.1,22305.1,11640],["2012-04-25",23309.84,23309.84,23309.84,23309.84,2500],["2012-04-26",24314.57,24314.57,24314.57,24314.57,1720],["2012-04-27",25520.25,25520.25,25319.3,25520.25,109000],["2012-05-02",26524.99,26725.93,24314.57,24314.57,415980],["2012-05-03",24113.62,25520.25,23309.84,24716.46,263510],["2012-05-04",25922.14,25922.14,25319.3,25922.14,137210],["2012-05-07",26926.88,27127.83,26725.93,27127.83,63110],["2012-05-08",28333.51,28333.51,25922.14,25922.14,232260],["2012-05-09",25721.2,25922.14,24716.46,24716.46,213650],["2012-05-10",24314.57,24515.52,23510.78,23510.78,250890],["2012-05-11",23108.89,24314.57,22706.99,23510.78,219200],["2012-05-14",23309.84,24113.62,22506.05,22506.05,113560],["2012-05-15",21501.31,22305.1,21501.31,21501.31,91930],["2012-05-16",20496.58,21300.37,20496.58,20496.58,157670],["2012-05-17",19491.85,20295.63,19491.85,19491.85,290180],["2012-05-18",18607.68,18607.68,18527.3,18527.3,51470],["2012-05-21",17602.94,19451.66,17602.94,19451.66,233180],["2012-05-22",20094.69,20295.63,19250.71,20295.63,256020],["2012-05-23",19331.09,20054.5,19290.9,19290.9,153500],["2012-05-24",18527.3,19290.9,18326.35,18326.35,76720],["2012-05-25",19049.76,19210.52,18889.0,19210.52,140460],["2012-05-28",19692.79,20014.31,18326.35,18728.25,116240],["2012-05-29",18004.84,18286.16,17803.89,18085.22,113870],["2012-05-30",18085.22,18808.63,18085.22,18205.79,72250],["2012-05-31",18085.22,18245.97,17321.62,17442.19,139300],["2012-06-01",17482.38,18165.6,17442.19,17643.13,100750],["2012-06-04",17442.19,17442.19,16799.16,16799.16,161990],["2012-06-05",16477.64,17281.43,15995.37,17281.43,140280],["2012-06-06",17281.43,17482.38,16919.73,17482.38,88840],["2012-06-07",17482.38,18326.35,17482.38,18326.35,85130],["2012-06-08",19210.52,19210.52,18688.06,19210.52,304390],["2012-06-11",18969.38,19692.79,18326.35,18889.0,76960],["2012-06-12",18487.11,18688.06,17964.65,17964.65,144870],["2012-06-13",17723.51,17964.65,17281.43,17562.76,53360],["2012-06-14",17120.67,17844.08,17120.67,17201.05,61190],["2012-06-15",17643.13,18045.03,17522.57,18045.03,85580],["2012-06-18",18889.0,18929.19,18286.16,18487.11,141160],["2012-06-19",17924.46,18286.16,17602.94,17602.94,105770],["2012-06-20",17281.43,17723.51,17080.48,17723.51,145480],["2012-06-21",17884.27,17884.27,17482.38,17602.94,65210],["2012-06-22",17482.38,17482.38,17120.67,17281.43,120040],["2012-06-25",17281.43,17522.57,16879.54,17000.1,142930],["2012-06-26",16879.54,16879.54,16156.13,16156.13,238100],["2012-06-27",16156.13,16477.64,15754.23,15754.23,145650],["2012-06-28",15513.1,16075.75,15432.72,15874.8,118450],["2012-06-29",15714.04,16638.4,15714.04,16638.4,141410],["2012-07-02",16316.88,16799.16,16156.13,16316.88,111350],["2012-07-03",16638.4,17120.67,16477.64,17120.67,317430],["2012-07-04",17643.13,17643.13,17120.67,17160.86,116020],["2012-07-05",16919.73,17522.57,16558.02,17522.57,132270],["2012-07-06",17522.57,18085.22,17321.62,17683.32,154600],["2012-07-09",17683.32,17683.32,16799.16,16799.16,156080],["2012-07-10",16799.16,17120.67,16678.59,16879.54,54350],["2012-07-11",17040.29,17562.76,17040.29,17482.38,109330],["2012-07-12",17522.57,18326.35,17482.38,18326.35,255100],["2012-07-13",18487.11,19210.52,18487.11,19210.52,157930],["2012-07-16",20094.69,20094.69,19210.52,19411.47,324220],["2012-07-17",19491.85,20295.63,19491.85,20295.63,282170],["2012-07-18",20496.58,21300.37,20496.58,21300.37,225400],["2012-07-19",22104.15,22305.1,21702.26,22305.1,147930],["2012-07-20",23309.84,23309.84,22706.99,22706.99,239360],["2012-07-23",22506.05,23309.84,21702.26,21702.26,401000],["2012-07-24",21300.37,21300.37,20697.53,20697.53,262780],["2012-07-25",19692.79,20697.53,19692.79,20094.69,396440],["2012-07-26",20496.58,21099.42,20295.63,21099.42,216190],["2012-07-27",21099.42,21903.21,20054.5,20295.63,200680],["2012-07-30",20496.58,20496.58,19893.74,20054.5,116650],["2012-07-31",20295.63,20898.47,20094.69,20295.63,139520],["2012-08-01",20898.47,21300.37,20496.58,21300.37,348700],["2012-08-02",21903.21,22305.1,21702.26,22305.1,155510],["2012-08-03",22706.99,23108.89,21501.31,21702.26,178130],["2012-08-06",21903.21,22706.99,21702.26,22706.99,237740],["2012-08-07",22907.94,23309.84,22104.15,22907.94,230700],["2012-08-08",22706.99,23309.84,22506.05,23108.89,133260],["2012-08-09",23108.89,24113.62,23108.89,23711.73,376290],["2012-08-10",23510.78,23711.73,22706.99,22706.99,190900],["2012-08-13",22506.05,23108.89,22305.1,22706.99,115360],["2012-08-14",23331.96,23540.28,22915.32,23123.64,140000],["2012-08-15",22915.32,23331.96,22082.03,22082.03,316130],["2012-08-16",22498.67,22498.67,21457.07,21873.71,115950],["2012-08-17",22082.03,22915.32,22082.03,22915.32,121110],["2012-08-20",23331.96,23956.92,23123.64,23331.96,124120],["2012-08-21",22498.67,22706.99,22290.35,22290.35,234040],["2012-08-22",21457.07,22498.67,21457.07,21873.71,369290],["2012-08-23",21665.39,21873.71,20790.44,20790.44,171920],["2012-08-24",19790.5,21665.39,19790.5,21665.39,455180],["2012-08-27",21665.39,21665.39,20582.12,20582.12,101700],["2012-08-28",20040.49,20582.12,19665.51,19832.16,214270],["2012-08-29",20623.78,20790.44,20623.78,20790.44,141100],["2012-08-30",21040.43,21665.39,20832.11,21040.43,176840],["2012-08-31",21040.43,21665.39,20832.11,21248.75,88420],["2012-09-04",21248.75,22290.35,21248.75,21873.71,104070],["2012-09-05",22082.03,22082.03,21040.43,21873.71,183870],["2012-09-06",21457.07,21665.39,21040.43,21040.43,86540],["2012-09-07",21248.75,21457.07,20290.47,21248.75,183350],["2012-09-10",21248.75,21248.75,20207.14,20207.14,212700],["2012-09-11",19832.16,20582.12,19832.16,20207.14,99660],["2012-09-12",20207.14,20748.78,20207.14,20415.46,75200],["2012-09-13",20665.45,21040.43,20332.13,21040.43,102040],["2012-09-14",21457.07,21873.71,21248.75,21457.07,257030],["2012-09-17",21457.07,21665.39,20832.11,20832.11,127270],["2012-09-18",21040.43,21040.43,20207.14,20415.46,121080],["2012-09-19",20373.8,20790.44,20373.8,20623.78,80220],["2012-09-20",20415.46,20540.46,20040.49,20290.47,123260],["2012-09-21",20290.47,20748.78,20290.47,20623.78,69650],["2012-09-24",20832.11,20832.11,20248.81,20248.81,63930],["2012-09-25",20248.81,20498.79,20207.14,20415.46,42660],["2012-09-26",20582.12,21040.43,20582.12,21040.43,124880],["2012-09-27",21040.43,21040.43,20415.46,20707.11,87610],["2012-09-28",20498.79,20748.78,20457.13,20457.13,66580],["2012-10-01",20457.13,20498.79,20165.48,20207.14,103590],["2012-10-02",20582.12,21040.43,20248.81,20623.78,215490],["2012-10-03",20832.11,21457.07,20748.78,21248.75,195680],["2012-10-04",20832.11,21248.75,20707.11,20832.11,93190],["2012-10-05",20832.11,21665.39,20832.11,21457.07,159640],["2012-10-08",21665.39,22498.67,21457.07,22498.67,302360],["2012-10-09",22915.32,23123.64,21873.71,21873.71,195510],["2012-10-10",21873.71,22706.99,21665.39,22498.67,180530],["2012-10-11",22706.99,23331.96,21873.71,21873.71,191490],["2012-10-12",22082.03,22082.03,21457.07,21873.71,112370],["2012-10-15",21873.71,22290.35,21457.07,21457.07,70050],["2012-10-16",21457.07,22498.67,21457.07,22290.35,109730],["2012-10-17",21873.71,21873.71,21248.75,21248.75,427010],["2012-10-18",21040.43,21248.75,20623.78,20790.44,361300],["2012-10-19",20623.78,21040.43,19915.49,20415.46,234820],["2012-10-22",20207.14,20415.46,19873.83,19957.16,202520],["2012-10-23",20415.46,20415.46,19957.16,20290.47,123050],["2012-10-24",20290.47,20290.47,19998.82,20040.49,75760],["2012-10-25",20040.49,20040.49,19540.51,19582.18,192850],["2012-10-26",19582.18,19915.49,19582.18,19623.84,86850],["2012-10-29",19707.17,19707.17,19540.51,19582.18,41030],["2012-10-30",19582.18,19707.17,19290.53,19290.53,73060],["2012-10-31",19165.54,19248.87,18332.25,18748.89,147180],["2012-11-01",18998.88,18998.88,18248.92,18373.92,80220],["2012-11-02",17457.3,17832.28,17457.3,17457.3,258340],["2012-11-05",16999.0,17498.97,16999.0,17207.32,58630],["2012-11-06",17248.98,17332.31,16790.68,16874.01,58030],["2012-11-07",17082.33,17707.29,16915.67,17707.29,125010],["2012-11-08",17707.29,18332.25,17665.63,17915.61,76990],["2012-11-09",17915.61,18748.89,17915.61,18707.23,143970],["2012-11-12",18748.89,19540.51,18748.89,19540.51,116790],["2012-11-13",19582.18,19665.51,18748.89,18748.89,122780],["2012-11-14",18832.22,19332.19,18790.56,18790.56,55480],["2012-11-15",18790.56,18998.88,18123.93,18123.93,120200],["2012-11-16",18540.57,18665.57,18123.93,18498.91,72990],["2012-11-19",18498.91,18832.22,18457.25,18582.24,50810],["2012-11-20",18540.57,19082.21,18540.57,18832.22,70000],["2012-11-21",18957.22,18998.88,18373.92,18540.57,44830],["2012-11-22",18540.57,18540.57,18332.25,18457.25,30590],["2012-11-23",18748.89,18748.89,18248.92,18248.92,55260],["2012-11-26",18415.58,18415.58,17832.28,17873.95,52970],["2012-11-27",17790.62,18123.93,17707.29,17707.29,29970],["2012-11-28",18005.97,18133.97,17920.63,18005.97,36980],["2012-11-29",18005.97,18347.31,18005.97,18048.63,14810],["2012-11-30",18176.64,18773.99,18133.97,18133.97,32610],["2012-12-03",18560.65,18560.65,18133.97,18176.64,26790],["2012-12-04",18176.64,18432.65,18176.64,18389.98,37690],["2012-12-05",18432.65,18944.67,18432.65,18560.65,72940],["2012-12-06",18603.32,18731.33,18347.31,18347.31,39250],["2012-12-07",18304.64,18475.32,18219.31,18261.98,33430],["2012-12-10",18261.98,18859.33,18261.98,18560.65,61980],["2012-12-11",18816.66,18816.66,18389.98,18389.98,30100],["2012-12-12",18389.98,18902.0,18347.31,18688.66,57200],["2012-12-13",18688.66,19030.0,18475.32,18560.65,88820],["2012-12-14",18773.99,19200.68,18773.99,18816.66,94840],["2012-12-17",18816.66,19328.68,18816.66,19200.68,126580],["2012-12-18",19286.01,19627.36,19072.67,19158.01,113690],["2012-12-19",19499.35,19584.69,19158.01,19243.34,62800],["2012-12-20",19243.34,19243.34,18731.33,18773.99,117920],["2012-12-21",18645.99,18773.99,18432.65,18475.32,66780],["2012-12-24",18475.32,18816.66,18475.32,18773.99,141570],["2012-12-25",18987.33,18987.33,18603.32,18731.33,63850],["2012-12-26",18731.33,19158.01,18603.32,19072.67,49360],["2012-12-27",19200.68,20011.37,19072.67,20011.37,289230],["2012-12-28",20054.04,20822.07,20054.04,20736.73,194070],["2013-01-02",21120.74,21120.74,20224.71,20224.71,182000],["2013-01-03",19968.7,20438.05,19499.35,19584.69,168960],["2013-01-04",19584.69,20480.72,19499.35,19968.7,112570],["2013-01-07",18987.33,20054.04,18987.33,19627.36,172930],["2013-01-08",19627.36,20395.38,19627.36,20054.04,132240],["2013-01-09",20054.04,20566.06,19542.02,19584.69,173980],["2013-01-10",19584.69,20054.04,19243.34,20011.37,80270],["2013-01-11",20352.72,20992.74,20054.04,20992.74,407500],["2013-01-14",20907.4,21974.11,20566.06,21974.11,315630],["2013-01-15",21974.11,22827.47,21974.11,22400.79,189460],["2013-01-16",22400.79,22827.47,21334.08,21760.77,305760],["2013-01-17",21760.77,21760.77,20864.73,20864.73,188280],["2013-01-18",21120.74,21120.74,20267.38,20480.72,115280],["2013-01-21",20480.72,20907.4,20438.05,20480.72,346020],["2013-01-22",20480.72,20566.06,19627.36,19627.36,120720],["2013-01-23",19627.36,20054.04,19200.68,19584.69,122940],["2013-01-24",19755.36,20011.37,19499.35,20011.37,104600],["2013-01-25",20395.38,21291.42,20139.38,21120.74,161620],["2013-01-28",21334.08,22400.79,21334.08,21547.42,352310],["2013-01-29",21163.41,21547.42,20267.38,20694.06,229680],["2013-01-30",21120.74,21974.11,20736.73,21760.77,407310],["2013-01-31",21334.08,21760.77,20907.4,21334.08,183980],["2013-02-01",21334.08,21334.08,20907.4,21291.42,78230],["2013-02-04",21248.75,21334.08,20864.73,20907.4,271440],["2013-02-05",20736.73,21120.74,20566.06,20779.4,73750],["2013-02-06",20907.4,21547.42,20694.06,21334.08,141940],["2013-02-07",21334.08,21760.77,21334.08,21547.42,123800],["2013-02-08",21760.77,21974.11,21334.08,21760.77,87880],["2013-02-18",23254.15,23254.15,23254.15,23254.15,74870],["2013-02-19",24747.54,24747.54,24534.2,24747.54,671750],["2013-02-20",24747.54,25174.22,23894.17,24107.51,475890],["2013-02-21",24107.51,25600.9,24107.51,24107.51,601790],["2013-02-22",24747.54,25174.22,23254.15,24320.86,343100],["2013-02-25",24747.54,24960.88,24320.86,24534.2,156950],["2013-02-26",24320.86,24320.86,22827.47,22827.47,465680],["2013-02-27",22827.47,23040.81,21760.77,22614.13,266880],["2013-02-28",23254.15,23680.83,22827.47,22827.47,141190],["2013-03-01",22827.47,23254.15,22614.13,23040.81,181060],["2013-03-04",23040.81,24320.86,22827.47,23467.49,381050],["2013-03-05",23680.83,24107.51,23040.81,23467.49,136770],["2013-03-06",23467.49,24107.51,23467.49,23680.83,83550],["2013-03-07",23680.83,23894.17,23040.81,23040.81,151750],["2013-03-08",23467.49,23467.49,23040.81,23254.15,54420],["2013-03-11",23254.15,23894.17,23254.15,23894.17,80080],["2013-03-12",23894.17,23894.17,23254.15,23467.49,192170],["2013-03-13",23680.83,23894.17,23254.15,23467.49,81420],["2013-03-14",23254.15,23680.83,23254.15,23467.49,96070],["2013-03-15",23467.49,24960.88,23467.49,24960.88,526750],["2013-03-18",25174.22,26240.92,24534.2,24747.54,153850],["2013-03-19",24534.2,25174.22,24534.2,25174.22,150110],["2013-03-20",24960.88,26880.95,24960.88,26027.58,464930],["2013-03-21",26240.92,26667.6,25174.22,25174.22,119200],["2013-03-22",25600.9,25814.24,24534.2,24534.2,290680],["2013-03-25",25174.22,25814.24,24747.54,25600.9,182550],["2013-03-26",25600.9,26240.92,25600.9,25814.24,222380],["2013-03-27",25600.9,26027.58,25387.56,25814.24,156280],["2013-03-28",25600.9,25814.24,25387.56,25600.9,99910],["2013-03-29",25174.22,25814.24,24960.88,25600.9,146700],["2013-04-01",25814.24,26454.26,25600.9,26454.26,199540],["2013-04-02",26667.6,27094.29,26240.92,26240.92,229000],["2013-04-03",26240.92,26454.26,25814.24,26240.92,131380],["2013-04-04",26240.92,26240.92,25600.9,25814.24,193840],["2013-04-05",25814.24,26240.92,25600.9,26027.58,79350],["2013-04-08",26454.26,27734.31,26240.92,27520.97,471090],["2013-04-09",27307.63,27947.65,27307.63,27734.31,165870],["2013-04-10",27734.31,27734.31,26667.6,26667.6,269120],["2013-04-11",26880.95,26880.95,26240.92,26454.26,220030],["2013-04-12",26667.6,26667.6,25174.22,25387.56,292300],["2013-04-15",25600.9,25600.9,23680.83,23680.83,490040],["2013-04-16",23040.81,23467.49,22187.45,23040.81,300840],["2013-04-17",23254.15,23467.49,22400.79,23254.15,154430],["2013-04-18",23254.15,23254.15,22187.45,22614.13,162960],["2013-04-22",22400.79,22614.13,21547.42,21974.11,130570],["2013-04-23",21974.11,23254.15,21974.11,22614.13,176580],["2013-04-24",22614.13,23254.15,22614.13,23040.81,71690],["2013-04-25",23040.81,23254.15,22614.13,23040.81,39610],["2013-04-26",23040.81,23040.81,22614.13,23040.81,52710],["2013-05-02",23040.81,23254.15,22187.45,22827.47,58170],["2013-05-03",22400.79,22827.47,22400.79,22614.13,64420],["2013-05-06",23040.81,23680.83,23040.81,23680.83,188390],["2013-05-07",23467.49,23894.17,23254.15,23254.15,64500],["2013-05-08",23254.15,23467.49,23040.81,23254.15,34080],["2013-05-09",23254.15,23680.83,23254.15,23467.49,56210],["2013-05-10",23467.49,23467.49,23040.81,23254.15,37460],["2013-05-13",23040.81,23680.83,23040.81,23040.81,63880],["2013-05-14",23040.81,23040.81,22614.13,22827.47,68830],["2013-05-15",22827.47,23040.81,22614.13,22827.47,57190],["2013-05-16",22827.47,23254.15,22827.47,23040.81,77280],["2013-05-17",23040.81,23254.15,22827.47,23040.81,68290],["2013-05-20",23040.81,24320.86,23040.81,24320.86,205400],["2013-05-21",24320.86,24534.2,23894.17,23894.17,84660],["2013-05-22",24107.51,24320.86,23467.49,23894.17,68220],["2013-05-23",23680.83,24107.51,23254.15,23254.15,170830],["2013-05-24",23254.15,23894.17,23254.15,23467.49,91160],["2013-05-27",23894.17,24107.51,23467.49,23680.83,110230],["2013-05-28",23680.83,24960.88,23680.83,24534.2,251280],["2013-05-29",24960.88,24960.88,23894.17,23894.17,143080],["2013-05-30",23680.83,24107.51,23680.83,23894.17,43640],["2013-05-31",24107.51,24320.86,23680.83,23680.83,107560],["2013-06-03",23680.83,24747.54,23680.83,24107.51,150880],["2013-06-04",24320.86,24320.86,23680.83,23680.83,79770],["2013-06-05",23680.83,24960.88,23680.83,24320.86,241120],["2013-06-06",24320.86,24320.86,23894.17,24107.51,118500],["2013-06-07",24107.51,24320.86,23894.17,23894.17,63520],["2013-06-10",23894.17,24320.86,23894.17,23894.17,116580],["2013-06-11",24107.51,24107.51,23467.49,23680.83,98300],["2013-06-12",23680.83,24107.51,23680.83,23894.17,43560],["2013-06-13",23894.17,24534.2,23894.17,24534.2,119020],["2013-06-14",24534.2,24747.54,24107.51,24107.51,49560],["2013-06-17",24107.51,24107.51,23680.83,23894.17,54810],["2013-06-18",24107.51,24534.2,23894.17,24320.86,107410],["2013-06-19",24107.51,24320.86,23894.17,24107.51,82750],["2013-06-20",23894.17,23894.17,23040.81,23254.15,113240],["2013-06-21",22827.47,23040.81,22614.13,22827.47,159020],["2013-06-24",23467.49,23467.49,22827.47,23040.81,22000],["2013-06-25",22827.47,23040.81,21547.42,21547.42,219810],["2013-06-26",21120.74,21974.11,20950.07,21334.08,95880],["2013-06-27",21334.08,21974.11,21334.08,21760.77,46920],["2013-06-28",21760.77,21974.11,21760.77,21760.77,28610],["2013-07-01",21760.77,21760.77,21334.08,21760.77,29920],["2013-07-02",21974.11,22400.79,21974.11,22400.79,73730],["2013-07-03",22400.79,22400.79,21974.11,22187.45,15810],["2013-07-04",22187.45,22400.79,21760.77,21974.11,35240],["2013-07-05",21974.11,22187.45,21760.77,21974.11,17420],["2013-07-08",22187.45,22187.45,21547.42,21760.77,91420],["2013-07-09",22187.45,22187.45,21760.77,21760.77,126180],["2013-07-10",21974.11,21974.11,21760.77,21760.77,19960],["2013-07-11",21547.42,21760.77,21334.08,21760.77,79110],["2013-07-12",21974.11,22187.45,21760.77,22187.45,99680],["2013-07-15",22187.45,23040.81,22187.45,23040.81,138900],["2013-07-16",23040.81,23040.81,22614.13,22827.47,51260],["2013-07-17",22614.13,23040.81,22400.79,22614.13,24420],["2013-07-18",22614.13,22827.47,22187.45,22187.45,140350],["2013-07-19",22187.45,22400.79,22187.45,22400.79,116340],["2013-07-22",22187.45,22187.45,21974.11,21974.11,65900],["2013-07-23",21974.11,22187.45,21760.77,21760.77,86170],["2013-07-24",21974.11,21974.11,21547.42,21760.77,41800],["2013-07-25",21974.11,22614.13,21974.11,21974.11,168590],["2013-07-26",22187.45,22400.79,21974.11,22400.79,57520],["2013-07-29",23040.81,23254.15,22614.13,23040.81,169060],["2013-07-30",22614.13,22827.47,22614.13,22827.47,39210],["2013-07-31",22614.13,22827.47,22400.79,22614.13,58650],["2013-08-01",22400.79,22614.13,22400.79,22400.79,32730],["2013-08-02",22614.13,22827.47,22400.79,22614.13,82430],["2013-08-05",22614.13,23040.81,22614.13,23040.81,83920],["2013-08-06",23040.81,23040.81,22827.47,23040.81,125700],["2013-08-07",23268.94,23268.94,22767.06,22767.06,110370],["2013-08-08",22812.68,23040.81,22493.31,22584.56,42640],["2013-08-09",22356.43,22767.06,21991.43,22356.43,80470],["2013-08-12",22219.55,22310.8,21900.18,21900.18,69150],["2013-08-13",21900.18,22356.43,21900.18,21991.43,43580],["2013-08-14",21991.43,22356.43,21991.43,22356.43,16230],["2013-08-15",22356.43,22356.43,22128.3,22173.93,49030],["2013-08-16",22265.18,22265.18,21900.18,22082.68,66170],["2013-08-19",22128.3,22310.8,21900.18,22173.93,37230],["2013-08-20",22219.55,22219.55,21900.18,22037.05,21790],["2013-08-21",21945.8,22128.3,21717.67,21763.3,51170],["2013-08-22",21900.18,21900.18,21580.8,21672.05,52980],["2013-08-23",21672.05,21672.05,20987.67,21124.55,53580],["2013-08-26",21124.55,21215.8,20303.29,20896.42,103380],["2013-08-27",20896.42,20896.42,20348.91,20348.91,40650],["2013-08-28",20531.42,20531.42,19299.53,19299.53,78590],["2013-08-29",19299.53,19847.03,19162.65,19345.16,62170],["2013-08-30",18478.27,19299.53,18478.27,18888.9,135200],["2013-09-03",18752.03,19162.65,18752.03,18888.9,28950],["2013-09-04",18752.03,19117.03,17793.89,18295.77,85680],["2013-09-05",18022.02,18934.53,17793.89,18706.4,77880],["2013-09-06",19162.65,19345.16,18706.4,19162.65,63390],["2013-09-09",19162.65,19253.91,18295.77,18478.27,42880],["2013-09-10",18706.4,18752.03,18432.65,18660.78,50580],["2013-09-11",18706.4,19162.65,18660.78,18843.28,52440],["2013-09-12",18706.4,18980.15,18660.78,18888.9,12610],["2013-09-13",18888.9,18888.9,18706.4,18706.4,24530],["2013-09-16",18752.03,18752.03,18478.27,18478.27,23920],["2013-09-17",18478.27,18478.27,18158.9,18387.02,49390],["2013-09-18",18295.77,18478.27,18022.02,18022.02,34940],["2013-09-19",18250.15,18478.27,17976.39,18204.52,115130],["2013-09-20",18250.15,19117.03,18250.15,18523.9,65730],["2013-09-23",18706.4,18934.53,18569.52,18934.53,34190],["2013-09-24",18934.53,19071.4,18706.4,18752.03,58680],["2013-09-25",18752.03,19345.16,18523.9,19117.03,75070],["2013-09-26",19162.65,19162.65,18752.03,18934.53,66410],["2013-09-27",18843.28,19025.78,18706.4,18888.9,34160],["2013-09-30",18797.65,18980.15,18797.65,18797.65,28740],["2013-10-01",18752.03,19162.65,18752.03,18934.53,64500],["2013-10-02",19162.65,20212.04,18934.53,19983.91,166630],["2013-10-03",19710.16,19983.91,19527.66,19801.41,33240],["2013-10-04",19573.28,19938.29,19573.28,19618.91,41950],["2013-10-07",20303.29,20987.67,20075.16,20987.67,254230],["2013-10-08",21078.92,21854.55,20987.67,21672.05,176210],["2013-10-09",21672.05,21808.93,20987.67,20987.67,65800],["2013-10-10",20987.67,21215.8,20394.54,20394.54,85220],["2013-10-11",20759.54,20759.54,20394.54,20394.54,64580],["2013-10-14",20303.29,20394.54,19847.03,20212.04,41960],["2013-10-15",20440.16,20531.42,20212.04,20348.91,28520],["2013-10-16",20485.79,20531.42,20120.79,20166.41,43700],["2013-10-17",20531.42,20531.42,20166.41,20303.29,30730],["2013-10-18",20120.79,20394.54,20120.79,20303.29,35780],["2013-10-21",20303.29,20713.92,20257.66,20348.91,55370],["2013-10-22",20303.29,20348.91,20257.66,20303.29,25310],["2013-10-23",20622.67,20759.54,20531.42,20577.04,79360],["2013-10-24",20577.04,20850.79,20485.79,20531.42,61040],["2013-10-25",20668.29,20668.29,20348.91,20440.16,21850],["2013-10-28",20713.92,20713.92,20120.79,20120.79,22360],["2013-10-29",20075.16,20303.29,20075.16,20212.04,24420],["2013-10-30",20348.91,20348.91,18934.53,20166.41,18860],["2013-10-31",20075.16,20212.04,20075.16,20075.16,18080],["2013-11-01",20120.79,20120.79,19847.03,19938.29,9050],["2013-11-04",19710.16,19983.91,19710.16,19983.91,12480],["2013-11-05",19892.66,20257.66,19755.78,19983.91,16030],["2013-11-06",20075.16,20257.66,19983.91,19983.91,8410],["2013-11-07",19983.91,20029.54,19847.03,19847.03,19630],["2013-11-08",19847.03,19892.66,19755.78,19892.66,27300],["2013-11-11",19892.66,20257.66,19892.66,20166.41,30970],["2013-11-12",20303.29,20303.29,19892.66,19983.91,11710],["2013-11-13",19983.91,20029.54,19847.03,19938.29,8770],["2013-11-14",19847.03,19938.29,19208.28,19938.29,31770],["2013-11-15",19664.53,19892.66,19618.91,19710.16,26520],["2013-11-18",19664.53,19983.91,19664.53,19892.66,43890],["2013-11-19",19938.29,19983.91,19710.16,19938.29,44810],["2013-11-20",20075.16,20668.29,19983.91,20531.42,126100],["2013-11-21",20668.29,20850.79,20348.91,20348.91,99910],["2013-11-22",20166.41,20394.54,20075.16,20303.29,23880],["2013-11-25",20166.41,20303.29,20075.16,20212.04,47290],["2013-11-26",20029.54,20212.04,19983.91,20075.16,37680],["2013-11-27",20075.16,20485.79,20075.16,20257.66,40820],["2013-11-28",20440.16,20440.16,20212.04,20212.04,49300],["2013-11-29",20542.61,20542.61,20306.49,20306.49,44560],["2013-12-02",20306.49,20353.71,20164.81,20164.81,19610],["2013-12-03",20164.81,20306.49,20164.81,20164.81,28790],["2013-12-04",20164.81,20164.81,19928.69,19928.69,63910],["2013-12-05",20070.36,20070.36,19739.79,19975.92,23740],["2013-12-06",20259.26,20259.26,19834.24,20070.36,17690],["2013-12-09",20117.59,20117.59,19739.79,19975.92,26500],["2013-12-10",19739.79,19787.02,19409.22,19503.67,52230],["2013-12-11",19362.0,19692.57,19125.88,19125.88,59320],["2013-12-12",19267.55,19456.45,19125.88,19267.55,14870],["2013-12-13",19362.0,19362.0,19031.43,19031.43,20950],["2013-12-16",18889.75,18984.2,18700.86,18700.86,78780],["2013-12-17",18795.31,18889.75,18700.86,18748.08,134540],["2013-12-18",18795.31,18936.98,18795.31,18889.75,18650],["2013-12-19",18700.86,19220.33,18700.86,18984.2,45880],["2013-12-20",19031.43,19125.88,18842.53,18842.53,73110],["2013-12-23",18795.31,18842.53,18653.63,18748.08,85220],["2013-12-24",18700.86,18889.75,18653.63,18748.08,16600],["2013-12-25",18748.08,18889.75,18748.08,18889.75,34820],["2013-12-26",18795.31,19362.0,18795.31,19125.88,62460],["2013-12-27",19173.1,19503.67,19173.1,19173.1,52460],["2013-12-30",19173.1,19173.1,18748.08,18748.08,33010],["2013-12-31",18889.75,19125.88,18653.63,19031.43,28560],["2014-01-02",18842.53,19125.88,18700.86,18700.86,23910],["2014-01-03",18700.86,18795.31,18606.41,18606.41,32030],["2014-01-06",18511.96,18889.75,18464.74,18795.31,9360],["2014-01-07",18748.08,18889.75,18748.08,18889.75,31940],["2014-01-08",18936.98,20070.36,18889.75,19928.69,148980],["2014-01-09",19975.92,20542.61,19834.24,19881.47,52880],["2014-01-10",20070.36,20070.36,19503.67,19550.9,65410],["2014-01-13",19787.02,19834.24,19362.0,19503.67,38300],["2014-01-14",19503.67,19503.67,19173.1,19314.77,47090],["2014-01-15",19267.55,19456.45,19125.88,19173.1,60150],["2014-01-16",19362.0,19362.0,18984.2,19220.33,70360],["2014-01-17",19362.0,19503.67,19125.88,19220.33,39610],["2014-01-20",19220.33,19598.12,18936.98,19031.43,45530],["2014-01-21",18936.98,19739.79,18936.98,19456.45,87350],["2014-01-22",19456.45,20259.26,19456.45,19787.02,161200],["2014-01-23",20023.14,20023.14,19645.35,19787.02,30500],["2014-01-24",19834.24,19834.24,19598.12,19787.02,53440],["2014-01-27",20023.14,20023.14,19173.1,19692.57,24540],["2014-02-06",19598.12,19834.24,19456.45,19787.02,40610],["2014-02-07",19881.47,20400.94,19787.02,20306.49,175810],["2014-02-10",20542.61,21250.97,20306.49,21062.08,205420],["2014-02-11",21062.08,21675.99,21062.08,21062.08,220910],["2014-02-12",21250.97,21345.42,21014.85,21203.75,74310],["2014-02-13",21439.87,21439.87,20825.95,20920.4,117780],["2014-02-14",20920.4,21439.87,20920.4,21250.97,181770],["2014-02-17",21439.87,22053.79,21250.97,21817.67,199540],["2014-02-18",22006.56,22242.69,21959.34,21959.34,86870],["2014-02-19",22101.01,22148.24,21534.32,21864.89,99920],["2014-02-20",21817.67,21864.89,20731.51,20778.73,234460],["2014-02-21",20778.73,20967.63,20542.61,20778.73,81380],["2014-02-24",20778.73,21109.3,20731.51,21014.85,51800],["2014-02-25",21014.85,21298.2,21014.85,21298.2,113000],["2014-02-26",21345.42,21534.32,20967.63,21109.3,95080],["2014-02-27",21250.97,21817.67,21109.3,21156.53,123800],["2014-02-28",21014.85,21439.87,21014.85,21345.42,53820],["2014-03-03",21439.87,21628.77,20778.73,20778.73,85430],["2014-03-04",20589.83,20967.63,20542.61,20778.73,50760],["2014-03-05",21014.85,21203.75,20637.06,21156.53,24950],["2014-03-06",21250.97,21250.97,20873.18,21156.53,30910],["2014-03-07",21250.97,21250.97,21014.85,21014.85,54060],["2014-03-10",21014.85,21298.2,20967.63,21203.75,61960],["2014-03-11",21203.75,21439.87,21062.08,21203.75,47050],["2014-03-12",21203.75,21392.65,21109.3,21298.2,94380],["2014-03-13",20306.49,20778.73,20117.59,20353.71,490900],["2014-03-14",20306.49,20306.49,19834.24,19928.69,199180],["2014-03-17",19881.47,20967.63,19881.47,20070.36,48020],["2014-03-18",20023.14,20306.49,19834.24,19928.69,109990],["2014-03-19",19928.69,20070.36,19881.47,19928.69,106070],["2014-03-20",19928.69,20023.14,19692.57,19692.57,113330],["2014-03-21",19645.35,20023.14,19598.12,19787.02,136420],["2014-03-24",19787.02,20212.04,19787.02,20023.14,62420],["2014-03-25",20164.81,20164.81,19739.79,19739.79,84910],["2014-03-26",19739.79,19975.92,19362.0,19456.45,91420],["2014-03-27",19362.0,19456.45,19125.88,19314.77,38340],["2014-03-28",19362.0,20070.36,19314.77,19409.22,42100],["2014-03-31",19409.22,19834.24,19220.33,19267.55,67060],["2014-04-01",19267.55,19267.55,18795.31,18889.75,77560],["2014-04-02",18889.75,18984.2,18606.41,18795.31,40050],["2014-04-03",18889.75,18984.2,18795.31,18795.31,46450],["2014-04-04",18889.75,19125.88,18748.08,18889.75,36700],["2014-04-07",18842.53,18936.98,18748.08,18889.75,33570],["2014-04-08",18889.75,18984.2,18795.31,18795.31,26860],["2014-04-10",18889.75,18936.98,18464.74,18464.74,39440],["2014-04-11",18464.74,18464.74,18086.94,18086.94,53480],["2014-04-14",18086.94,18275.84,17992.49,18086.94,26330],["2014-04-15",17992.49,18086.94,17236.9,17236.9,83100],["2014-04-16",17473.02,17473.02,16528.54,16764.66,81310],["2014-04-17",16575.76,16764.66,15914.62,15914.62,134950],["2014-04-18",15820.17,15820.17,14828.46,14828.46,102860],["2014-04-21",15064.58,15300.7,14875.68,14875.68,51330],["2014-04-22",14875.68,15300.7,14781.23,15300.7,50440],["2014-04-23",15347.93,15442.37,14922.91,15111.8,35010],["2014-04-24",14922.91,15064.58,14828.46,15017.36,25930],["2014-04-25",14875.68,15064.58,14875.68,15017.36,27140],["2014-04-28",15111.8,15111.8,14875.68,14875.68,35210],["2014-04-29",14875.68,14875.68,14639.56,14686.78,31930],["2014-05-05",14639.56,14686.78,14025.64,14261.76,40440],["2014-05-06",14261.76,15253.48,13364.5,15253.48,189150],["2014-05-07",15253.48,15395.15,15017.36,15253.48,44050],["2014-05-08",15017.36,15064.58,14214.54,14214.54,59840],["2014-05-09",14356.21,14639.56,14261.76,14497.89,32010],["2014-05-12",14639.56,14639.56,13506.17,13506.17,74750],["2014-05-13",12986.71,13742.3,12986.71,13553.4,14220],["2014-05-14",12939.48,14072.87,12939.48,13978.42,97270],["2014-05-15",13978.42,14403.44,13506.17,13695.07,52250],["2014-05-16",13222.83,14120.09,13222.83,13695.07,30000],["2014-05-19",13695.07,13883.97,13553.4,13883.97,21070],["2014-05-20",13742.3,13931.19,13600.62,13931.19,36480],["2014-05-21",14126.72,14468.89,14077.84,14371.13,48040],["2014-05-22",14371.13,15299.87,14371.13,15104.35,94680],["2014-05-23",15006.58,15006.58,14468.89,14664.41,23920],["2014-05-26",14420.01,14859.94,14224.48,14859.94,36410],["2014-05-27",14713.3,15202.11,14713.3,15055.47,51690],["2014-05-28",15055.47,15202.11,14859.94,15202.11,39690],["2014-05-29",15202.11,15250.99,14664.41,15104.35,39670],["2014-05-30",15104.35,15104.35,14615.53,14762.18,34440],["2014-06-02",14468.89,14566.65,14371.13,14371.13,29110],["2014-06-03",14322.25,14713.3,14273.36,14517.77,11680],["2014-06-04",14273.36,14420.01,14175.6,14175.6,25000],["2014-06-05",14664.41,14762.18,14175.6,14566.65,12540],["2014-06-06",14566.65,14762.18,14371.13,14615.53,18280],["2014-06-09",14615.53,14957.7,14224.48,14762.18,44440],["2014-06-10",14566.65,14859.94,14517.77,14517.77,21610],["2014-06-11",14664.41,14664.41,14420.01,14566.65,12710],["2014-06-12",14713.3,14713.3,14322.25,14517.77,17900],["2014-06-13",14517.77,14517.77,14322.25,14468.89,15330],["2014-06-16",14468.89,14468.89,14175.6,14371.13,48470],["2014-06-17",14224.48,14371.13,14175.6,14371.13,17640],["2014-06-18",14371.13,14615.53,14371.13,14517.77,48100],["2014-06-19",14420.01,14420.01,14224.48,14420.01,18760],["2014-06-20",14420.01,14517.77,14273.36,14468.89,8140],["2014-06-23",14517.77,14664.41,14420.01,14468.89,17780],["2014-06-24",14468.89,14468.89,14420.01,14420.01,5270],["2014-06-25",14517.77,14615.53,14517.77,14615.53,34810],["2014-06-26",14566.65,14615.53,14468.89,14468.89,26540],["2014-06-27",14615.53,15446.52,14615.53,15446.52,124680],["2014-06-30",16521.91,16521.91,16521.91,16521.91,64560],["2014-07-01",17597.3,17597.3,16766.31,17108.48,273230],["2014-07-02",17108.48,17108.48,16619.67,16864.08,96550],["2014-07-03",16864.08,17010.72,16717.43,16815.2,153950],["2014-07-04",16864.08,17988.35,16864.08,17352.89,159160],["2014-07-07",17157.37,17352.89,16961.84,16961.84,58030],["2014-07-08",16766.31,17108.48,16717.43,16864.08,61310],["2014-07-09",16864.08,17108.48,16864.08,16864.08,22690],["2014-07-10",16668.55,16864.08,16130.86,16228.62,63240],["2014-07-11",16228.62,16766.31,16228.62,16766.31,40750],["2014-07-14",16815.2,16815.2,16424.14,16619.67,26810],["2014-07-15",16619.67,16815.2,16521.91,16570.79,68950],["2014-07-16",16766.31,17108.48,16619.67,16619.67,86370],["2014-07-17",16619.67,16619.67,16375.26,16619.67,32530],["2014-07-18",16717.43,16717.43,16521.91,16717.43,24930],["2014-07-21",16473.03,16619.67,16375.26,16375.26,40940],["2014-07-22",16375.26,16375.26,16081.98,16228.62,57320],["2014-07-23",16130.86,16228.62,16033.09,16130.86,50230],["2014-07-24",16130.86,16130.86,15544.28,15544.28,77790],["2014-07-25",15544.28,15642.04,15397.64,15397.64,24460],["2014-07-28",15153.23,15250.99,14566.65,14908.82,81750],["2014-07-29",14908.82,15104.35,14859.94,14908.82,8070],["2014-07-30",14811.06,15006.58,14664.41,14908.82,13720],["2014-07-31",14908.82,15006.58,14908.82,14908.82,25730],["2014-08-01",14908.82,14908.82,14762.18,14908.82,10790],["2014-08-04",14908.82,15153.23,14811.06,15153.23,14070],["2014-08-05",15153.23,15544.28,15055.47,15446.52,570],["2014-08-06",15788.69,15788.69,15055.47,15348.75,8840],["2014-08-07",15348.75,15348.75,15153.23,15250.99,10880],["2014-08-08",15642.04,15642.04,15250.99,15397.64,26970],["2014-08-11",15348.75,15446.52,14762.18,15153.23,7860],["2014-08-12",14859.94,15153.23,14811.06,15055.47,17330],["2014-08-13",15055.47,15055.47,14859.94,14957.7,11640],["2014-08-14",15153.23,15348.75,14859.94,14957.7,16440],["2014-08-15",15055.47,15299.87,15055.47,15299.87,58440],["2014-08-18",15299.87,15299.87,14957.7,15055.47,9850],["2014-08-19",14957.7,15006.58,14908.82,14957.7,29260],["2014-08-20",14811.06,14957.7,14811.06,14957.7,35960],["2014-08-21",14811.06,15250.99,14811.06,15104.35,41230],["2014-08-22",15055.47,15104.35,14859.94,14908.82,19900],["2014-08-25",15055.47,15153.23,15006.58,15055.47,47120],["2014-08-26",15153.23,15153.23,14811.06,14811.06,41890],["2014-08-27",15055.47,15055.47,14762.18,14762.18,61260],["2014-08-28",14762.18,15788.69,14762.18,15788.69,93320],["2014-08-29",16228.62,16619.67,15788.69,15886.45,108410],["2014-09-03",15886.45,16033.09,15739.81,15739.81,62290],["2014-09-04",15739.81,15739.81,15446.52,15593.16,37570],["2014-09-05",15446.52,15642.04,15446.52,15593.16,44890],["2014-09-08",15593.16,15642.04,15446.52,15593.16,39580],["2014-09-09",15495.4,15495.4,14762.18,14859.94,82110],["2014-09-10",14811.06,14957.7,14664.41,14957.7,36060],["2014-09-11",14908.82,15299.87,14908.82,15104.35,36580],["2014-09-12",14957.7,15055.47,14811.06,14957.7,40320],["2014-09-15",15006.58,15104.35,14859.94,14957.7,46230],["2014-09-16",14957.7,14957.7,14664.41,14908.82,26110],["2014-09-17",14957.7,14957.7,14762.18,14811.06,167840],["2014-09-18",14811.06,14811.06,14517.77,14615.53,71630],["2014-09-19",14762.18,14762.18,14517.77,14566.65,12940],["2014-09-22",14468.89,14664.41,14420.01,14468.89,41490],["2014-09-23",14664.41,14664.41,14420.01,14517.77,19020],["2014-09-24",14566.65,14859.94,14371.13,14566.65,30820],["2014-09-25",14566.65,14566.65,14371.13,14517.77,25310],["2014-09-26",14664.41,14762.18,14517.77,14566.65,12470],["2014-09-29",14517.77,14615.53,14468.89,14566.65,20700],["2014-09-30",14468.89,14615.53,14468.89,14517.77,17400],["2014-10-01",14566.65,14811.06,14566.65,14566.65,83910],["2014-10-02",14762.18,14762.18,14566.65,14566.65,22020],["2014-10-03",14566.65,15544.28,14566.65,15397.64,281390],["2014-10-06",15397.64,15642.04,15055.47,15104.35,46160],["2014-10-07",15153.23,15593.16,15153.23,15202.11,54910],["2014-10-08",15250.99,15299.87,14762.18,15250.99,102020],["2014-10-09",15153.23,15299.87,14859.94,14908.82,45920],["2014-10-10",14908.82,15104.35,14811.06,14859.94,46710],["2014-10-13",14859.94,14859.94,14762.18,14859.94,14370],["2014-10-14",14859.94,14908.82,14664.41,14859.94,33170],["2014-10-15",14664.41,14811.06,14664.41,14664.41,46110],["2014-10-16",14517.77,14566.65,14077.84,14077.84,70470],["2014-10-17",14077.84,14566.65,13686.79,14028.96,61790],["2014-10-20",13931.19,14224.48,13833.43,14028.96,24440],["2014-10-21",14077.84,14077.84,13833.43,13833.43,9290],["2014-10-22",13833.43,14175.6,13833.43,14175.6,24530],["2014-10-23",14175.6,14175.6,13882.31,14077.84,12960],["2014-10-24",14322.25,14322.25,13931.19,14077.84,10270],["2014-10-27",14077.84,14077.84,13589.02,13784.55,31220],["2014-10-28",13540.14,13784.55,13442.38,13637.91,52760],["2014-10-29",13882.31,13882.31,13637.91,13784.55,2800],["2014-10-30",13784.55,13784.55,13686.79,13686.79,9890],["2014-10-31",13784.55,13931.19,13540.14,13589.02,15620],["2014-11-03",14028.96,14028.96,13784.55,13784.55,13200],["2014-11-04",14028.96,14028.96,13637.91,13833.43,13990],["2014-11-05",13833.43,13882.31,13686.79,13882.31,19670],["2014-11-06",13980.08,14762.18,13833.43,14566.65,64660],["2014-11-07",14566.65,14664.41,14028.96,14175.6,16800],["2014-11-10",14566.65,14566.65,14224.48,14224.48,8570],["2014-11-11",14224.48,14371.13,13980.08,13980.08,16360],["2014-11-12",14371.13,14371.13,13980.08,14126.72,3910],["2014-11-13",14420.01,14468.89,14028.96,14175.6,10460],["2014-11-14",13931.19,14175.6,13784.55,13784.55,22890],["2014-11-17",13784.55,13931.19,13784.55,13882.31,15330],["2014-11-18",14028.96,14028.96,13686.79,13833.43,31940],["2014-11-19",13882.31,13882.31,13686.79,13686.79,27350],["2014-11-20",13735.67,13833.43,13686.79,13833.43,5080],["2014-11-21",13833.43,13833.43,13686.79,13784.55,15830],["2014-11-24",13686.79,13784.55,13589.02,13686.79,23180],["2014-11-25",13784.55,13784.55,13784.55,13784.55,9110],["2014-11-26",13686.79,13784.55,13589.02,13686.79,10230],["2014-11-27",13589.02,13686.79,13589.02,13686.79,6380],["2014-11-28",13882.31,13882.31,13637.91,13784.55,2120],["2014-12-01",13784.55,13784.55,13589.02,13735.67,7320],["2014-12-02",13686.79,13686.79,13491.26,13491.26,17290],["2014-12-03",13784.55,13833.43,13686.79,13784.55,9490],["2014-12-04",13784.55,13784.55,12953.57,13784.55,7790],["2014-12-05",13784.55,13784.55,13686.79,13686.79,5610],["2014-12-08",13686.79,13686.79,13442.38,13491.26,21330],["2014-12-09",13442.38,13442.38,13197.97,13393.5,13560],["2014-12-10",13197.97,13393.5,13002.45,13197.97,12630],["2014-12-11",13197.97,13295.74,13100.21,13295.74,11830],["2014-12-12",13246.85,13393.5,13197.97,13393.5,18570],["2014-12-15",13344.62,14175.6,13344.62,13491.26,12410],["2014-12-16",13197.97,13540.14,13149.09,13540.14,8060],["2014-12-17",13540.14,13540.14,12758.04,13100.21,16980],["2014-12-18",13100.21,13100.21,12806.92,13100.21,16550],["2014-12-19",13100.21,13100.21,12806.92,12806.92,6430],["2014-12-22",12806.92,13100.21,12806.92,13100.21,29110],["2014-12-23",13100.21,13100.21,12806.92,13051.33,3090],["2014-12-24",13051.33,13051.33,13002.45,13051.33,8030],["2014-12-25",13051.33,13051.33,12855.8,12953.57,5960],["2014-12-26",12806.92,12855.8,12464.75,12709.16,35400],["2014-12-29",12464.75,12758.04,12366.99,12415.87,29220],["2014-12-30",12318.11,12709.16,12318.11,12660.28,41270],["2014-12-31",12953.57,13100.21,12709.16,13002.45,6620],["2015-01-05",12855.8,13197.97,12855.8,13197.97,5430],["2015-01-06",12806.92,13197.97,12806.92,12953.57,10230],["2015-01-07",13197.97,13393.5,13100.21,13295.74,34680],["2015-01-08",13393.5,13442.38,13197.97,13197.97,2750],["2015-01-09",13197.97,13246.85,13100.21,13149.09,9380],["2015-01-12",13149.09,13393.5,13002.45,13002.45,13710],["2015-01-13",12953.57,13002.45,12709.16,13002.45,6670],["2015-01-14",12806.92,13149.09,12806.92,12953.57,18260],["2015-01-15",12953.57,13100.21,12855.8,12855.8,880],["2015-01-16",12855.8,13051.33,12806.92,12806.92,10210],["2015-01-19",12220.35,12709.16,11927.06,12464.75,56960],["2015-01-20",12611.4,12611.4,12513.63,12513.63,8700],["2015-01-21",12366.99,12611.4,12318.11,12611.4,6830],["2015-01-22",12220.35,12318.11,11975.94,12122.58,25180],["2015-01-23",12122.58,12122.58,12024.82,12073.7,25190],["2015-01-26",12073.7,12122.58,12024.82,12073.7,25150],["2015-01-27",11975.94,11975.94,11487.13,11731.53,39860],["2015-01-28",11633.77,11731.53,11487.13,11633.77,48320],["2015-01-29",11584.89,11682.65,11536.01,11584.89,19850],["2015-01-30",11536.01,11731.53,11536.01,11633.77,26260],["2015-02-02",11536.01,11633.77,11536.01,11584.89,17430],["2015-02-03",11047.19,11536.01,11047.19,11438.24,47640],["2015-02-04",11144.96,11340.48,10998.31,11242.72,36330],["2015-02-05",10998.31,11193.84,10998.31,11193.84,14220],["2015-02-06",11047.19,11193.84,11047.19,11193.84,22090],["2015-02-09",10949.43,11242.72,10900.55,11096.07,19000],["2015-02-10",10753.9,11047.19,10753.9,10802.79,39970],["2015-02-11",10753.9,10998.31,10411.73,10656.14,30960],["2015-02-12",10656.14,10802.79,10607.26,10753.9,34970],["2015-02-13",10705.02,10900.55,10705.02,10802.79,17590],["2015-02-24",10802.79,10998.31,10802.79,10998.31,23970],["2015-02-25",10802.79,11242.72,10802.79,10998.31,17920],["2015-02-26",10753.9,10998.31,10753.9,10949.43,13170],["2015-02-27",10851.67,11682.65,10802.79,11682.65,176200],["2015-03-02",11633.77,12464.75,11633.77,12464.75,91170],["2015-03-03",12953.57,13295.74,12464.75,12464.75,102120],["2015-03-04",12464.75,12611.4,12220.35,12318.11,48520],["2015-03-05",12171.46,12415.87,12122.58,12366.99,80750],["2015-03-06",11927.06,12464.75,11927.06,12318.11,40110],["2015-03-09",12024.82,12220.35,12024.82,12220.35,36930],["2015-03-10",11927.06,12171.46,11731.53,11927.06,28050],["2015-03-11",11389.36,11682.65,11389.36,11682.65,37850],["2015-03-12",11438.24,12024.82,11438.24,11731.53,12360],["2015-03-13",11682.65,11780.41,11633.77,11731.53,12540],["2015-03-16",11340.48,11731.53,11340.48,11438.24,10860],["2015-03-17",11340.48,11633.77,11340.48,11584.89,12980],["2015-03-18",11291.6,11536.01,11242.72,11242.72,29020],["2015-03-19",11242.72,11487.13,11242.72,11242.72,32270],["2015-03-20",11144.96,11487.13,11144.96,11242.72,18410],["2015-03-23",11242.72,11975.94,11242.72,11487.13,48970],["2015-03-24",11291.6,11731.53,11291.6,11487.13,10380],["2015-03-25",11242.72,11927.06,11242.72,11731.53,34320],["2015-03-26",11584.89,11731.53,11536.01,11536.01,21070],["2015-03-27",11389.36,11682.65,11389.36,11536.01,30910],["2015-03-30",11536.01,11633.77,11047.19,11487.13,33930],["2015-03-31",11242.72,11584.89,11242.72,11536.01,33030],["2015-04-01",11340.48,11584.89,11291.6,11291.6,65980],["2015-04-02",11487.13,11487.13,11242.72,11242.72,19150],["2015-04-03",11242.72,11633.77,11242.72,11438.24,14640],["2015-04-06",11438.24,11584.89,11096.07,11193.84,21780],["2015-04-07",11193.84,11487.13,11193.84,11487.13,9380],["2015-04-08",11487.13,11536.01,11487.13,11487.13,3650],["2015-04-09",11731.53,11731.53,11242.72,11438.24,29370],["2015-04-10",11487.13,11487.13,11242.72,11242.72,35190],["2015-04-13",11242.72,11536.01,11242.72,11438.24,7840],["2015-04-14",11242.72,11487.13,11242.72,11438.24,1450],["2015-04-15",11242.72,11438.24,11193.84,11438.24,4870],["2015-04-16",11487.13,11487.13,11193.84,11438.24,140280],["2015-04-17",11291.6,11438.24,11291.6,11438.24,6030],["2015-04-20",11047.19,11340.48,11047.19,11340.48,15850],["2015-04-21",11242.72,11291.6,11242.72,11242.72,7570],["2015-04-22",10705.02,11193.84,10705.02,11144.96,27670],["2015-04-23",11144.96,11144.96,10753.9,10753.9,75520],["2015-04-24",10753.9,11144.96,10656.14,10753.9,62350],["2015-04-27",10753.9,10802.79,10705.02,10802.79,30000],["2015-05-04",10949.43,10949.43,10656.14,10753.9,56720],["2015-05-05",10558.38,10802.79,10460.62,10802.79,59020],["2015-05-06",10656.14,10900.55,10558.38,10753.9,3020],["2015-05-07",10558.38,10802.79,10509.5,10802.79,31580],["2015-05-08",10802.79,10802.79,10607.26,10802.79,7760],["2015-05-11",10802.79,10851.67,10607.26,10607.26,20050],["2015-05-12",10851.67,10851.67,10460.62,10460.62,44420],["2015-05-13",10558.38,10558.38,10411.73,10411.73,3480],["2015-05-14",10411.73,10705.02,10411.73,10705.02,25050],["2015-05-15",10509.5,10753.9,10509.5,10753.9,39300],["2015-05-18",10509.5,10509.5,10313.97,10313.97,26900],["2015-05-19",10509.5,10753.9,10313.97,10753.9,5980],["2015-05-20",10509.5,11144.96,10509.5,11047.19,71830],["2015-05-21",11047.19,11047.19,10851.67,10851.67,2540],["2015-05-22",10656.14,10851.67,10656.14,10851.67,8640],["2015-05-25",10851.67,10851.67,10656.14,10705.02,70380],["2015-05-26",10656.14,10851.67,10656.14,10802.79,32000],["2015-05-27",10753.9,10900.55,10705.02,10753.9,7700],["2015-05-28",10753.9,10802.79,10705.02,10802.79,13530],["2015-05-29",10802.79,10802.79,10705.02,10753.9,20160],["2015-06-01",10656.14,10851.67,10509.5,10851.67,59800],["2015-06-02",10851.67,10851.67,10607.26,10851.67,9470],["2015-06-03",10851.67,10851.67,10607.26,10851.67,5640],["2015-06-04",10851.67,10900.55,10753.9,10802.79,36500],["2015-06-05",10753.9,11144.96,10753.9,11096.07,12140],["2015-06-08",11096.07,11633.77,10900.55,11291.6,21050],["2015-06-09",11242.72,11389.36,11096.07,11193.84,9080],["2015-06-10",11193.84,11242.72,10753.9,10998.31,5800],["2015-06-11",10753.9,11193.84,10753.9,11047.19,17800],["2015-06-12",11242.72,11242.72,10900.55,11096.07,3590],["2015-06-15",11389.36,11389.36,10998.31,11193.84,6070],["2015-06-16",10998.31,11193.84,10851.67,11144.96,13820],["2015-06-17",10753.9,11144.96,10753.9,11096.07,6540],["2015-06-18",10949.43,11047.19,10900.55,11047.19,12030],["2015-06-19",10998.31,10998.31,10802.79,10998.31,10170],["2015-06-22",10851.67,10998.31,10802.79,10998.31,14050],["2015-06-23",10802.79,10998.31,10802.79,10998.31,3270],["2015-06-24",10802.79,10998.31,10802.79,10998.31,14680],["2015-06-25",10851.67,10998.31,10851.67,10998.31,3460],["2015-06-26",10851.67,10949.43,10607.26,10949.43,1800],["2015-06-29",10753.9,10949.43,10753.9,10949.43,99540],["2015-06-30",10802.79,10900.55,10802.79,10802.79,12920],["2015-07-01",10802.79,10851.67,10753.9,10753.9,12820],["2015-07-02",10753.9,10949.43,10753.9,10802.79,15910],["2015-07-03",10998.31,11242.72,10753.9,10753.9,41300],["2015-07-06",11193.84,11193.84,10753.9,11144.96,28650],["2015-07-07",11193.84,11193.84,10949.43,11144.96,9340],["2015-07-08",10998.31,11144.96,10753.9,11144.96,8480],["2015-07-09",10851.67,11144.96,10753.9,10851.67,46330],["2015-07-10",10851.67,10998.31,10753.9,10998.31,35940],["2015-07-13",10949.43,11144.96,10949.43,10998.31,9550],["2015-07-14",10998.31,10998.31,10705.02,10753.9,14720],["2015-07-15",10656.14,11242.72,10656.14,10851.67,22980],["2015-07-16",10753.9,10802.79,10753.9,10802.79,5910],["2015-07-17",10753.9,10802.79,10753.9,10753.9,1650],["2015-07-20",10753.9,10753.9,10509.5,10705.02,14330],["2015-07-21",10558.38,10753.9,10558.38,10558.38,12610],["2015-07-22",10509.5,10753.9,10509.5,10509.5,12350],["2015-07-23",10411.73,10656.14,10411.73,10460.62,19520],["2015-07-24",10411.73,10558.38,10362.85,10411.73,24060],["2015-07-27",10265.09,10411.73,10265.09,10362.85,50140],["2015-07-28",10362.85,10411.73,10313.97,10362.85,3610],["2015-07-29",10265.09,10362.85,10118.45,10118.45,20580],["2015-07-30",10509.5,10509.5,10167.33,10216.21,2280],["2015-07-31",10265.09,10265.09,10118.45,10265.09,1480],["2015-08-03",10020.68,10020.68,9776.28,9776.28,3200],["2015-08-04",9874.04,10020.68,9874.04,10020.68,6910],["2015-08-05",10020.68,10020.68,9580.75,10020.68,17050],["2015-08-06",9874.04,9874.04,9825.16,9825.16,6400],["2015-08-07",9776.28,9825.16,9678.51,9825.16,5470],["2015-08-10",9776.28,9825.16,9629.63,9825.16,9990],["2015-08-11",9776.28,9825.16,9776.28,9825.16,4740],["2015-08-12",9629.63,9776.28,9531.87,9776.28,5890],["2015-08-13",9629.63,9922.92,9336.34,9727.4,6330],["2015-08-14",9727.4,9727.4,9434.11,9629.63,3330],["2015-08-17",9580.75,9580.75,9091.94,9482.99,3320],["2015-08-18",9434.11,9434.11,9287.46,9287.46,870],["2015-08-19",9287.46,9287.46,8798.65,9091.94,9780],["2015-08-20",9091.94,9091.94,8798.65,8945.29,3580],["2015-08-21",8847.53,8847.53,8358.72,8358.72,33380],["2015-08-24",7967.67,7967.67,7821.02,7821.02,8050],["2015-08-25",7283.33,7478.85,7283.33,7478.85,27540],["2015-08-26",7478.85,7967.67,7478.85,7967.67,16470],["2015-08-27",8260.95,8309.84,7625.5,8114.31,16230],["2015-08-28",8114.31,8114.31,7674.38,7918.78,3690],["2015-08-31",8016.55,8016.55,7381.09,7381.09,21190],["2015-09-01",7381.09,7576.61,7381.09,7527.73,8960],["2015-09-03",7576.61,7869.9,7527.73,7772.14,22200],["2015-09-04",7821.02,8016.55,7674.38,7772.14,15820],["2015-09-07",7821.02,8016.55,7821.02,7869.9,5550],["2015-09-08",7967.67,8065.43,7918.78,7918.78,9530],["2015-09-09",8016.55,8016.55,7576.61,7576.61,8460],["2015-09-10",7772.14,8016.55,7772.14,8016.55,620],["2015-09-11",8163.19,8163.19,7821.02,7967.67,570],["2015-09-14",7967.67,8016.55,7625.5,7625.5,80],["2015-09-15",7625.5,7869.9,7625.5,7674.38,1630],["2015-09-16",7674.38,7723.26,7625.5,7723.26,14520],["2015-09-17",7821.02,7967.67,7821.02,7967.67,620],["2015-09-18",7967.67,8114.31,7625.5,7821.02,8060],["2015-09-21",7723.26,7869.9,7674.38,7674.38,2130],["2015-09-22",7821.02,7821.02,7576.61,7821.02,4060],["2015-09-23",7821.02,7821.02,7723.26,7821.02,560],["2015-09-24",7772.14,7772.14,7674.38,7772.14,10940],["2015-09-25",7576.61,7772.14,7576.61,7723.26,23420],["2015-09-28",7723.26,7723.26,7576.61,7723.26,19110],["2015-09-29",7723.26,7723.26,7429.97,7723.26,64530],["2015-09-30",7478.85,7723.26,7478.85,7723.26,15030],["2015-10-01",7772.14,7772.14,7674.38,7723.26,3470],["2015-10-02",7674.38,7821.02,7381.09,7821.02,4910],["2015-10-05",7723.26,7772.14,7723.26,7772.14,7170],["2015-10-06",7723.26,7821.02,7429.97,7772.14,5550],["2015-10-07",7772.14,7821.02,7381.09,7723.26,20840],["2015-10-08",7723.26,7821.02,7723.26,7772.14,9810],["2015-10-09",7821.02,7821.02,7625.5,7821.02,5650],["2015-10-12",7821.02,7821.02,7478.85,7772.14,10530],["2015-10-13",7723.26,7723.26,7723.26,7723.26,1630],["2015-10-14",7625.5,7772.14,7625.5,7772.14,650],["2015-10-15",7625.5,7772.14,7625.5,7772.14,7860],["2015-10-16",7821.02,7821.02,7625.5,7772.14,5700],["2015-10-19",7772.14,7821.02,7723.26,7723.26,30880],["2015-10-20",7723.26,7772.14,7723.26,7772.14,22090],["2015-10-21",7821.02,8309.84,7821.02,8309.84,52790],["2015-10-22",8847.53,8847.53,8847.53,8847.53,31950],["2015-10-23",9434.11,9434.11,9189.7,9385.23,139280],["2015-10-26",8847.53,9287.46,8847.53,8896.41,76470],["2015-10-27",8994.17,9238.58,8798.65,9043.06,48020],["2015-10-28",8847.53,9043.06,8847.53,8896.41,43480],["2015-10-29",8896.41,9189.7,8896.41,9189.7,35760],["2015-10-30",9238.58,9238.58,8896.41,9043.06,8180],["2015-11-02",9091.94,9091.94,8847.53,8994.17,8500],["2015-11-03",8896.41,8945.29,8798.65,8945.29,9810],["2015-11-04",8896.41,9091.94,8798.65,8945.29,31240],["2015-11-05",9043.06,9189.7,8798.65,9043.06,28210],["2015-11-06",9238.58,9287.46,8945.29,9140.82,13370],["2015-11-09",9140.82,9140.82,8945.29,9140.82,13950],["2015-11-10",8945.29,9043.06,8847.53,9043.06,11400],["2015-11-11",8798.65,8945.29,8798.65,8896.41,10300],["2015-11-12",8798.65,9091.94,8798.65,8798.65,3870],["2015-11-13",8749.77,8945.29,8749.77,8945.29,5170],["2015-11-16",8896.41,8896.41,8700.89,8798.65,7320],["2015-11-17",8798.65,8798.65,8652.0,8749.77,16270],["2015-11-18",8749.77,8896.41,8749.77,8896.41,150],["2015-11-19",8700.89,8798.65,8700.89,8798.65,360],["2015-11-20",8749.77,8896.41,8700.89,8896.41,14090],["2015-11-23",8945.29,8945.29,8749.77,8896.41,9150],["2015-11-24",8700.89,8749.77,8652.0,8652.0,4320],["2015-11-25",8554.24,8798.65,8554.24,8749.77,22000],["2015-11-26",8847.53,8847.53,8554.24,8798.65,3410],["2015-11-27",8798.65,8798.65,8554.24,8554.24,2360],["2015-11-30",8554.24,8554.24,8407.6,8554.24,14160],["2015-12-01",8358.72,8700.89,8309.84,8700.89,25360],["2015-12-02",8603.12,8603.12,8358.72,8603.12,130],["2015-12-03",8456.48,8603.12,8456.48,8603.12,3480],["2015-12-04",8554.24,8700.89,8554.24,8700.89,3840],["2015-12-07",8700.89,9043.06,8700.89,8798.65,32550],["2015-12-08",8603.12,8896.41,8603.12,8847.53,12510],["2015-12-09",9043.06,9091.94,8798.65,8798.65,30140],["2015-12-10",8896.41,8896.41,8358.72,8554.24,14330],["2015-12-11",8652.0,8749.77,8652.0,8652.0,17950],["2015-12-14",8652.0,9043.06,8652.0,8798.65,32810],["2015-12-15",8798.65,8896.41,8749.77,8896.41,32190],["2015-12-16",8798.65,8896.41,8798.65,8896.41,6180],["2015-12-17",8945.29,8945.29,8847.53,8896.41,1830],["2015-12-18",8749.77,8847.53,8749.77,8798.65,4950],["2015-12-21",8798.65,8896.41,8798.65,8847.53,12850],["2015-12-22",9327.22,9327.22,8687.64,8847.53,27630],["2015-12-23",9060.72,9060.72,8794.23,8900.83,4110],["2015-12-24",8527.74,8900.83,8527.74,8847.53,2660],["2015-12-25",8954.13,8954.13,8421.14,8847.53,9940],["2015-12-28",8581.04,8740.93,8527.74,8740.93,2710],["2015-12-29",8740.93,8847.53,8527.74,8847.53,5820],["2015-12-30",8954.13,8954.13,8954.13,8954.13,120],["2015-12-31",8954.13,8954.13,8900.83,8900.83,1160],["2016-01-04",8900.83,8954.13,8794.23,8847.53,3460],["2016-01-05",8261.25,8634.34,8261.25,8314.55,33660],["2016-01-06",8474.44,8527.74,8367.84,8421.14,1750],["2016-01-07",8527.74,8527.74,7888.16,7888.16,12760],["2016-01-08",8154.65,8154.65,7728.26,7834.86,13760],["2016-01-11",7728.26,7834.86,7728.26,7834.86,10030],["2016-01-12",7781.56,7994.76,7461.77,7994.76,15800],["2016-01-13",7888.16,7888.16,7781.56,7781.56,10010],["2016-01-14",7621.67,7621.67,7408.47,7515.07,17400],["2016-01-15",7515.07,7515.07,7088.68,7088.68,27660],["2016-01-18",6715.6,7568.37,6609.0,7568.37,42040],["2016-01-19",7461.77,7515.07,7088.68,7408.47,21140],["2016-01-20",7408.47,7408.47,7195.28,7408.47,12030],["2016-01-21",7195.28,7355.18,6928.79,6928.79,51750],["2016-01-22",7301.88,7301.88,6609.0,6928.79,17960],["2016-01-25",7088.68,7195.28,6875.49,6875.49,22120],["2016-01-26",7035.39,7035.39,6715.6,6715.6,12610],["2016-01-27",7088.68,7088.68,6822.19,7088.68,10720],["2016-01-28",7195.28,7408.47,7088.68,7408.47,14060],["2016-01-29",7461.77,7728.26,7461.77,7728.26,6940],["2016-02-01",7834.86,7834.86,7568.37,7674.97,17660],["2016-02-02",7461.77,7515.07,7461.77,7461.77,5960],["2016-02-03",7408.47,7674.97,7408.47,7674.97,6410],["2016-02-04",7674.97,7674.97,7674.97,7674.97,160],["2016-02-05",7728.26,7728.26,7728.26,7728.26,10],["2016-02-15",7728.26,7728.26,7461.77,7674.97,2570],["2016-02-16",7461.77,7674.97,7461.77,7674.97,4380],["2016-02-17",7674.97,7674.97,7461.77,7461.77,12720],["2016-02-18",7461.77,7674.97,7461.77,7674.97,630],["2016-02-19",7674.97,7781.56,7568.37,7674.97,15140],["2016-02-22",7728.26,7888.16,7674.97,7834.86,1650],["2016-02-23",7888.16,7888.16,7674.97,7834.86,8430],["2016-02-24",7728.26,7834.86,7515.07,7834.86,2550],["2016-02-25",7728.26,7728.26,7568.37,7728.26,3880],["2016-02-26",7568.37,7728.26,7461.77,7728.26,7360],["2016-02-29",7834.86,8261.25,7834.86,8261.25,24410],["2016-03-01",8794.23,8794.23,8794.23,8794.23,20330],["2016-03-02",9380.51,9380.51,9327.22,9380.51,119980],["2016-03-03",9753.6,9753.6,9060.72,9647.01,87230],["2016-03-04",9647.01,9647.01,9327.22,9327.22,46330],["2016-03-07",9273.92,9327.22,9060.72,9273.92,49890],["2016-03-08",9380.51,9700.3,9380.51,9593.71,57920],["2016-03-09",9860.2,9860.2,9593.71,9647.01,44630],["2016-03-10",9995.69,10053.81,9763.23,10053.81,73400],["2016-03-11",9937.58,10053.81,9821.35,9879.46,56080],["2016-03-14",9763.23,10111.92,9705.12,9879.46,70930],["2016-03-15",9763.23,9879.46,9298.32,9821.35,62660],["2016-03-16",9705.12,9763.23,9588.89,9647.01,18110],["2016-03-17",9995.69,9995.69,9647.01,9879.46,33180],["2016-03-18",9647.01,9937.58,9588.89,9879.46,12350],["2016-03-21",9588.89,9879.46,9588.89,9647.01,10220],["2016-03-22",9588.89,9821.35,9298.32,9821.35,66970],["2016-03-23",9879.46,9937.58,9472.66,9821.35,19160],["2016-03-24",9879.46,9879.46,9821.35,9821.35,1450],["2016-03-25",9879.46,9879.46,9763.23,9763.23,2120],["2016-03-28",9530.78,9763.23,9530.78,9763.23,14190],["2016-03-29",9821.35,10402.49,9821.35,10402.49,48920],["2016-03-30",11041.75,11099.87,10925.52,11099.87,89160],["2016-03-31",11564.78,11564.78,10983.64,11274.21,58850],["2016-04-01",10634.95,10809.3,10518.72,10518.72,68640],["2016-04-04",10170.04,10228.15,9937.58,9937.58,34710],["2016-04-05",9937.58,10518.72,9763.23,10518.72,18930],["2016-04-06",10518.72,10693.07,10228.15,10518.72,34300],["2016-04-07",10518.72,10518.72,9937.58,10402.49,31020],["2016-04-08",9937.58,10228.15,9879.46,10170.04,33820],["2016-04-11",9995.69,10402.49,9995.69,10344.38,35130],["2016-04-12",10228.15,10344.38,10111.92,10286.27,22230],["2016-04-13",10170.04,10228.15,10053.81,10170.04,22490],["2016-04-14",10170.04,10286.27,10111.92,10286.27,10250],["2016-04-15",10111.92,10170.04,9705.12,10170.04,13380],["2016-04-19",9705.12,10053.81,9705.12,9995.69,14250],["2016-04-20",9879.46,9937.58,9879.46,9937.58,5510],["2016-04-21",9821.35,9937.58,9821.35,9879.46,1200],["2016-04-22",9705.12,9705.12,9414.55,9705.12,35370],["2016-04-25",9879.46,9879.46,9647.01,9705.12,8660],["2016-04-26",9588.89,9705.12,9472.66,9705.12,10020],["2016-04-27",9588.89,9647.01,9298.32,9588.89,28880],["2016-04-28",9530.78,9530.78,9298.32,9298.32,9320],["2016-04-29",9472.66,9937.58,9356.43,9879.46,39080],["2016-05-04",9879.46,9879.46,9414.55,9414.55,13110],["2016-05-05",9414.55,9647.01,9298.32,9530.78,23260],["2016-05-06",9065.86,9530.78,9065.86,9530.78,11760],["2016-05-09",9298.32,9821.35,9182.09,9472.66,15670],["2016-05-10",9298.32,9472.66,9298.32,9414.55,1510],["2016-05-11",9530.78,9530.78,9182.09,9298.32,5310],["2016-05-12",9530.78,9530.78,9182.09,9182.09,3910],["2016-05-13",9298.32,9298.32,9298.32,9298.32,30],["2016-05-16",9298.32,9414.55,9298.32,9414.55,46750],["2016-05-17",9298.32,9298.32,9007.75,9240.2,11930],["2016-05-18",9298.32,9472.66,9123.98,9472.66,52460],["2016-05-19",9472.66,9647.01,9356.43,9472.66,20720],["2016-05-20",9414.55,9821.35,9414.55,9763.23,8780],["2016-05-23",9298.32,9821.35,9298.32,9705.12,900],["2016-05-24",9356.43,9647.01,9298.32,9588.89,8040],["2016-05-25",9588.89,9588.89,9530.78,9588.89,1230],["2016-05-26",9588.89,9588.89,9182.09,9472.66,1570],["2016-05-27",9530.78,9530.78,9298.32,9530.78,1030],["2016-05-30",9298.32,9588.89,9298.32,9530.78,11920],["2016-05-31",9530.78,9763.23,9414.55,9763.23,3930],["2016-06-01",9414.55,9588.89,9356.43,9530.78,3110],["2016-06-02",9298.32,9530.78,9240.2,9240.2,17380],["2016-06-03",9298.32,9298.32,9007.75,9240.2,131190],["2016-06-06",9182.09,9182.09,9065.86,9065.86,12940],["2016-06-07",9240.2,9240.2,9007.75,9240.2,10590],["2016-06-08",9240.2,9240.2,9007.75,9182.09,3240],["2016-06-09",9182.09,9240.2,9065.86,9240.2,2640],["2016-06-10",9240.2,9240.2,9182.09,9182.09,4150],["2016-06-13",9182.09,9182.09,9007.75,9182.09,8600],["2016-06-14",9123.98,9298.32,8833.4,9298.32,28190],["2016-06-15",9123.98,9240.2,9123.98,9182.09,2490],["2016-06-16",9182.09,9240.2,9065.86,9065.86,6490],["2016-06-17",9065.86,9123.98,8891.52,8891.52,9630],["2016-06-20",8891.52,9182.09,8891.52,9182.09,5110],["2016-06-21",9007.75,9298.32,8949.63,9240.2,5240],["2016-06-22",9182.09,9240.2,9065.86,9240.2,4910],["2016-06-23",9240.2,9298.32,9007.75,9240.2,18380],["2016-06-24",9065.86,9298.32,8659.06,9182.09,31330],["2016-06-27",8717.17,9007.75,8600.95,9007.75,100780],["2016-06-28",9007.75,9182.09,8949.63,9182.09,5910],["2016-06-29",9298.32,9298.32,9182.09,9298.32,15480],["2016-06-30",9298.32,9660.59,9298.32,9419.08,11780],["2016-07-01",9660.59,9660.59,9600.21,9660.59,3010],["2016-07-04",9660.59,9660.59,9298.32,9539.83,12120],["2016-07-05",9600.21,9660.59,9358.7,9539.83,4880],["2016-07-06",9419.08,9600.21,9358.7,9600.21,8250],["2016-07-07",9419.08,9600.21,9419.08,9600.21,2880],["2016-07-08",9479.46,9660.59,9479.46,9660.59,9320],["2016-07-11",9539.83,9539.83,9539.83,9539.83,1000],["2016-07-12",9358.7,9539.83,9358.7,9539.83,2020],["2016-07-13",9539.83,9962.48,9539.83,9962.48,24530],["2016-07-14",9902.11,10626.65,9660.59,10626.65,110690],["2016-07-15",11170.06,11170.06,10626.65,10626.65,13230],["2016-07-18",10747.41,11109.68,10566.27,10626.65,12040],["2016-07-19",10626.65,10626.65,10083.24,10324.76,18280],["2016-07-20",10264.38,10505.89,9962.48,10385.14,8880],["2016-07-21",10083.24,10264.38,9720.97,9781.35,17860],["2016-07-22",9781.35,10083.24,9117.18,10022.86,6320],["2016-07-25",9660.59,10083.24,9539.83,9962.48,9060],["2016-07-26",9962.48,9962.48,9358.7,9660.59,23860],["2016-07-27",9358.7,9539.83,9237.94,9237.94,11290],["2016-07-28",9237.94,9479.46,9237.94,9479.46,4960],["2016-07-29",9237.94,9600.21,9237.94,9600.21,5410],["2016-08-01",9358.7,9539.83,9358.7,9539.83,2130],["2016-08-02",9237.94,9479.46,9117.18,9479.46,11230],["2016-08-03",9419.08,9419.08,9177.56,9358.7,4520],["2016-08-04",9358.7,9358.7,9056.8,9358.7,13980],["2016-08-05",9177.56,9539.83,8996.43,9177.56,24370],["2016-08-08",9056.8,9237.94,8996.43,9237.94,8360],["2016-08-09",9056.8,9237.94,9056.8,9177.56,6610],["2016-08-10",8936.05,9177.56,8936.05,9177.56,1430],["2016-08-11",9177.56,9479.46,9056.8,9419.08,39480],["2016-08-12",9358.7,9600.21,9358.7,9600.21,25600],["2016-08-15",9539.83,9539.83,9056.8,9479.46,14160],["2016-08-16",9419.08,9419.08,9056.8,9358.7,3780],["2016-08-17",9358.7,9358.7,8936.05,9237.94,7750],["2016-08-18",9117.18,9237.94,9056.8,9056.8,8760],["2016-08-19",8936.05,9056.8,8936.05,8996.43,8880],["2016-08-22",8996.43,8996.43,8754.91,8754.91,12510],["2016-08-23",8754.91,8754.91,8151.12,8573.77,73010],["2016-08-24",8513.4,8513.4,8211.5,8513.4,7870],["2016-08-25",8513.4,8513.4,8211.5,8453.02,8390],["2016-08-26",8271.88,8453.02,8271.88,8453.02,14870],["2016-08-29",8392.64,8392.64,8271.88,8392.64,5540],["2016-08-30",8332.26,8453.02,8271.88,8392.64,10880],["2016-08-31",8392.64,8453.02,8271.88,8453.02,9730],["2016-09-01",8392.64,8634.15,8392.64,8634.15,4180],["2016-09-05",8573.77,8634.15,8573.77,8573.77,760],["2016-09-06",8453.02,8634.15,8453.02,8513.4,330],["2016-09-07",8573.77,8573.77,8513.4,8573.77,2940],["2016-09-08",8453.02,8573.77,8392.64,8392.64,5340],["2016-09-09",8392.64,8875.67,8392.64,8815.29,46490],["2016-09-12",8815.29,8875.67,8694.53,8875.67,9890],["2016-09-13",8634.15,8815.29,8513.4,8815.29,2250],["2016-09-14",8815.29,8815.29,8453.02,8754.91,17730],["2016-09-15",8392.64,8634.15,8332.26,8634.15,7710],["2016-09-16",8271.88,8634.15,8241.69,8453.02,6040],["2016-09-19",8453.02,8634.15,8151.12,8634.15,8310],["2016-09-20",8634.15,8664.34,8453.02,8634.15,26710],["2016-09-21",8694.53,8694.53,8483.21,8634.15,12200],["2016-09-22",8815.29,9177.56,8694.53,9117.18,32180],["2016-09-23",8815.29,9056.8,8815.29,9056.8,5030],["2016-09-26",8754.91,9056.8,8694.53,9056.8,6900],["2016-09-27",9056.8,9056.8,8815.29,8815.29,12950],["2016-09-28",8936.05,9026.61,8815.29,9026.61,7460],["2016-09-29",8936.05,9237.94,8936.05,9177.56,10990],["2016-09-30",9237.94,9539.83,9177.56,9539.83,37230],["2016-10-03",9781.35,10143.62,9660.59,10143.62,85660],["2016-10-04",10143.62,10143.62,9479.46,9841.73,26380],["2016-10-05",9841.73,9841.73,9177.56,9177.56,43830],["2016-10-06",9298.32,9660.59,8754.91,8815.29,28130],["2016-10-07",9177.56,9177.56,8754.91,9056.8,10760],["2016-10-10",9177.56,9177.56,8573.77,9056.8,10250],["2016-10-11",9237.94,9237.94,8875.67,8875.67,7600],["2016-10-12",8875.67,9177.56,8815.29,9177.56,15160],["2016-10-13",9117.18,9117.18,8905.86,8905.86,2700],["2016-10-14",8694.53,9056.8,8694.53,9056.8,50],["2016-10-17",9056.8,9056.8,8754.91,9056.8,1470],["2016-10-18",8754.91,9056.8,8754.91,8815.29,3480],["2016-10-19",8754.91,8815.29,8754.91,8815.29,8000],["2016-10-20",9056.8,9056.8,8785.1,9056.8,4040],["2016-10-21",8815.29,9056.8,8754.91,8936.05,4230],["2016-10-24",8815.29,8936.05,8754.91,8754.91,1390],["2016-10-25",8754.91,8754.91,8754.91,8754.91,1450],["2016-10-26",8754.91,8754.91,8754.91,8754.91,0],["2016-10-27",8634.15,8754.91,8573.77,8573.77,6890],["2016-10-28",8815.29,8936.05,8573.77,8936.05,10410],["2016-10-31",8754.91,8815.29,8453.02,8634.15,21470],["2016-11-01",8453.02,8573.77,8453.02,8573.77,2620],["2016-11-02",8573.77,8573.77,8573.77,8573.77,220],["2016-11-03",8573.77,8754.91,8392.64,8754.91,13880],["2016-11-04",8754.91,8754.91,8422.83,8422.83,3220],["2016-11-07",8754.91,8754.91,8090.75,8694.53,2310],["2016-11-08",8754.91,8754.91,8392.64,8634.15,1430],["2016-11-09",8634.15,8634.15,8634.15,8634.15,20],["2016-11-10",8694.53,8936.05,8151.12,8936.05,11860],["2016-11-11",8936.05,9539.83,8936.05,9479.46,53870],["2016-11-14",9539.83,9539.83,9419.08,9479.46,1860],["2016-11-15",8966.24,9419.08,8875.67,8875.67,7090],["2016-11-16",8875.67,9479.46,8875.67,9298.32,54000],["2016-11-17",9720.97,9720.97,9056.8,9479.46,4810],["2016-11-18",9056.8,9358.7,8996.43,9298.32,14320],["2016-11-21",8996.43,9298.32,8996.43,9298.32,3600],["2016-11-22",9237.94,9237.94,9056.8,9237.94,8790],["2016-11-23",9237.94,9539.83,8936.05,9177.56,8330],["2016-11-24",8936.05,9177.56,8936.05,9056.8,12040],["2016-11-25",9056.8,9056.8,8936.05,8936.05,16300],["2016-11-28",8815.29,8905.86,8815.29,8905.86,4010],["2016-11-29",9358.7,9358.7,8875.67,9177.56,4640],["2016-11-30",9117.18,9298.32,9056.8,9298.32,2300],["2016-12-01",9177.56,9177.56,9026.61,9177.56,10030],["2016-12-02",9117.18,9298.32,9026.61,9177.56,26450],["2016-12-05",8754.91,9177.56,8754.91,9117.18,1030],["2016-12-06",8815.29,9177.56,8754.91,9117.18,52970],["2016-12-07",9177.56,9177.56,8815.29,9056.8,18680],["2016-12-08",9056.8,9117.18,8996.43,9117.18,11690],["2016-12-09",9147.37,9147.37,8966.24,9056.8,7090],["2016-12-12",8996.43,8996.43,8936.05,8936.05,1410],["2016-12-13",8936.05,8936.05,8453.02,8603.96,5040],["2016-12-14",9026.61,9177.56,9026.61,9117.18,28350],["2016-12-15",8694.53,9298.32,8694.53,9056.8,8270],["2016-12-16",9056.8,9298.32,9056.8,9056.8,15670],["2016-12-19",9056.8,9298.32,9056.8,9177.56,6660],["2016-12-20",9056.8,9177.56,9056.8,9177.56,2810],["2016-12-21",9056.8,9237.94,9056.8,9237.94,2720],["2016-12-22",9056.8,9358.7,9056.8,9177.56,7500],["2016-12-23",9056.8,9237.94,9056.8,9237.94,18660],["2016-12-26",9358.7,9358.7,9056.8,9237.94,1570],["2016-12-27",9056.8,9056.8,9056.8,9056.8,9180],["2016-12-28",8875.67,9177.56,8875.67,9177.56,8110],["2016-12-29",9056.8,9177.56,9056.8,9177.56,10140],["2016-12-30",9056.8,9177.56,8966.24,9177.56,9030],["2017-01-03",8936.05,9177.56,8573.77,9177.56,14750],["2017-01-04",9177.56,9177.56,8875.67,8875.67,3500],["2017-01-05",9117.18,9117.18,9056.8,9117.18,1520],["2017-01-06",9056.8,9177.56,9056.8,9056.8,8170],["2017-01-09",9056.8,9056.8,8754.91,9056.8,12910],["2017-01-10",9056.8,9117.18,9056.8,9117.18,1030],["2017-01-11",9117.18,9117.18,9056.8,9056.8,3050],["2017-01-12",9056.8,9237.94,9056.8,9056.8,2910],["2017-01-13",8815.29,9056.8,8815.29,9056.8,1540],["2017-01-16",8815.29,9056.8,8815.29,9056.8,1150],["2017-01-17",9056.8,9056.8,9056.8,9056.8,1430],["2017-01-18",9056.8,9056.8,9056.8,9056.8,6100],["2017-01-19",9328.51,9328.51,9237.94,9237.94,1500],["2017-01-20",9056.8,9056.8,8754.91,8754.91,8120],["2017-01-23",8815.29,9056.8,8754.91,9056.8,5010],["2017-01-24",8875.67,9056.8,8815.29,9056.8,4860],["2017-01-25",9237.94,9237.94,9056.8,9177.56,1960],["2017-02-02",9117.18,9207.75,9117.18,9207.75,5020],["2017-02-03",9237.94,9237.94,9056.8,9207.75,1090],["2017-02-06",9056.8,9177.56,9056.8,9177.56,1420],["2017-02-07",9177.56,9177.56,8936.05,8936.05,8260],["2017-02-08",8936.05,8936.05,8815.29,8875.67,10560],["2017-02-09",8875.67,8875.67,8875.67,8875.67,10090],["2017-02-10",8815.29,8875.67,8815.29,8875.67,9900],["2017-02-13",8875.67,8875.67,8875.67,8875.67,27110],["2017-02-14",9177.56,9177.56,8875.67,8966.24,7700],["2017-02-15",9117.18,9117.18,8905.86,8905.86,5890],["2017-02-16",9117.18,9117.18,8905.86,9056.8,35410],["2017-02-17",8815.29,8996.43,8573.77,8996.43,25080],["2017-02-20",8936.05,9056.8,8936.05,9026.61,14090],["2017-02-21",9056.8,9630.4,9056.8,9630.4,84430],["2017-02-22",10143.62,10143.62,9660.59,9841.73,44180],["2017-02-23",9841.73,9841.73,9660.59,9751.16,270],["2017-02-24",9660.59,9660.59,9479.46,9660.59,6760],["2017-02-27",9117.18,9600.21,9117.18,9600.21,34410],["2017-02-28",9539.83,9660.59,9358.7,9600.21,7080],["2017-03-01",9539.83,9962.48,9207.75,9600.21,15120],["2017-03-02",9720.97,10264.38,9479.46,10264.38,135320],["2017-03-03",10505.89,10626.65,10264.38,10264.38,54440],["2017-03-06",10264.38,10264.38,9841.73,10143.62,11510],["2017-03-07",9841.73,10143.62,9841.73,9902.11,31440],["2017-03-08",9781.35,10264.38,9781.35,10022.86,17020],["2017-03-09",10083.24,10385.14,10083.24,10324.76,47190],["2017-03-10",10324.76,10505.89,10324.76,10445.51,35630],["2017-03-13",10415.32,10505.89,9841.73,10445.51,58540],["2017-03-14",10324.76,10445.51,10022.86,10324.76,30820],["2017-03-15",10757.53,10757.53,10386.58,10633.88,36340],["2017-03-16",10633.88,10633.88,10448.41,10633.88,24980],["2017-03-17",10510.23,11313.96,10510.23,11252.13,41200],["2017-03-20",11128.48,11190.31,11004.83,11190.31,42790],["2017-03-21",11190.31,11963.12,11190.31,11746.73,88070],["2017-03-22",11437.6,11870.38,11437.6,11746.73,57820],["2017-03-23",11746.73,12550.45,11499.43,12550.45,126200],["2017-03-24",12674.1,13416.0,12612.28,13354.18,112440],["2017-03-27",13354.18,13910.6,13045.05,13910.6,88420],["2017-03-28",13848.78,14405.2,13292.35,13354.18,51680],["2017-03-29",13168.7,14281.55,12674.1,14219.73,111840],["2017-03-30",14343.37,15147.1,14219.73,14776.15,91330],["2017-03-31",15147.1,15147.1,14219.73,14776.15,62420],["2017-04-03",14776.15,14776.15,13756.04,14219.73,91850],["2017-04-04",13848.78,14096.08,13292.35,13385.09,49760],["2017-04-05",13106.88,14219.73,12983.23,13416.0,37450],["2017-04-07",13045.05,14343.37,12983.23,14219.73,73680],["2017-04-10",14219.73,14528.85,13601.48,14219.73,28390],["2017-04-11",13663.3,14126.99,13477.83,13910.6,46170],["2017-04-12",13910.6,13910.6,13137.79,13663.3,22640],["2017-04-13",13663.3,13910.6,12921.4,13292.35,33370],["2017-04-14",12983.23,13910.6,12674.1,13910.6,44810],["2017-04-17",13910.6,13910.6,13106.88,13601.48,27700],["2017-04-18",13663.3,13663.3,12983.23,13539.65,9220],["2017-04-19",13477.83,13477.83,12612.28,12612.28,49360],["2017-04-20",12612.28,13477.83,12364.98,13477.83,103350],["2017-04-21",13910.6,13910.6,12983.23,13694.21,26220],["2017-04-24",12983.23,13416.0,12735.93,13385.09,24480],["2017-04-25",12735.93,13292.35,12735.93,13230.53,30800],["2017-04-26",13199.61,13230.53,12735.93,13168.7,8870],["2017-04-27",12735.93,13601.48,12735.93,13601.48,17400],["2017-04-28",13601.48,13601.48,12983.23,13539.65,4900],["2017-05-03",13045.05,13508.74,12859.58,13354.18,15190],["2017-05-04",12828.66,13292.35,12828.66,13168.7,11150],["2017-05-05",13230.53,13230.53,13106.88,13106.88,1500],["2017-05-08",13168.7,13292.35,12674.1,13292.35,30070],["2017-05-09",13539.65,13601.48,12952.31,13292.35,26600],["2017-05-10",13539.65,14219.73,13539.65,14219.73,291230],["2017-05-11",14219.73,14219.73,13910.6,14188.81,50120],["2017-05-12",14436.11,14467.02,13848.78,14096.08,52270],["2017-05-15",13632.39,14219.73,13137.79,13848.78,60730],["2017-05-16",13848.78,14096.08,13539.65,13910.6,23450],["2017-05-17",13477.83,13879.69,13477.83,13848.78,42740],["2017-05-18",13416.0,13848.78,13137.79,13539.65,31130],["2017-05-19",13106.88,13539.65,12674.1,12983.23,68920],["2017-05-22",12983.23,13292.35,12364.98,12364.98,46080],["2017-05-23",12364.98,12364.98,11499.43,12055.85,54970],["2017-05-24",12055.85,12674.1,12055.85,12674.1,33600],["2017-05-25",11870.38,12735.93,11870.38,12364.98,21920],["2017-05-26",12241.33,12488.63,12055.85,12488.63,16100],["2017-05-29",11932.2,12859.58,11932.2,12364.98,10170],["2017-05-30",12550.45,12674.1,11932.2,12674.1,38240],["2017-05-31",12117.68,12983.23,12117.68,12983.23,12010],["2017-06-01",13106.88,13106.88,12426.8,12921.4,5280],["2017-06-02",12921.4,13106.88,12674.1,12921.4,13140],["2017-06-05",12983.23,13786.95,12983.23,13477.83,112880],["2017-06-06",13601.48,13848.78,13354.18,13477.83,29080],["2017-06-07",12983.23,13663.3,12983.23,13601.48,14450],["2017-06-08",13292.35,13292.35,12797.75,13168.7,22080],["2017-06-09",12766.84,13106.88,12735.93,13106.88,12760],["2017-06-12",12735.93,13106.88,12488.63,13045.05,33990],["2017-06-13",12488.63,12983.23,12241.33,12983.23,49340],["2017-06-14",12983.23,12983.23,12364.98,12674.1,25360],["2017-06-15",12364.98,12612.28,12364.98,12612.28,9720],["2017-06-16",12364.98,12983.23,12364.98,12828.66,22400],["2017-06-19",12828.66,12983.23,12488.63,12921.4,14550],["2017-06-20",12921.4,12921.4,12488.63,12797.75,40660],["2017-06-21",12797.75,12797.75,12241.33,12735.93,37530],["2017-06-22",12364.98,12674.1,11870.38,11870.38,44980],["2017-06-23",12364.98,12364.98,11808.55,12364.98,15060],["2017-06-26",11870.38,12364.98,11808.55,12241.33,16730],["2017-06-27",12560.11,13070.17,12113.81,13070.17,11890],["2017-06-28",12974.53,12974.53,12496.36,12878.9,5820],["2017-06-29",12496.36,12878.9,12368.84,12751.38,12460],["2017-06-30",12847.02,12847.02,12113.81,12623.87,9090],["2017-07-03",12177.57,12528.23,11986.3,12528.23,10660],["2017-07-04",12241.33,12432.6,12113.81,12400.72,22400],["2017-07-05",12368.84,12368.84,11986.3,11986.3,27540],["2017-07-06",12209.45,12305.09,11858.79,12305.09,8550],["2017-07-07",12241.33,12241.33,11731.27,12113.81,11320],["2017-07-10",11731.27,11795.03,11476.25,11795.03,27340],["2017-07-11",11476.25,11986.3,11348.73,11476.25,31210],["2017-07-12",11476.25,12113.81,11189.34,12113.81,16450],["2017-07-13",12113.81,12113.81,11795.03,12113.81,23050],["2017-07-14",12113.81,12241.33,11986.3,12241.33,9900],["2017-07-17",11795.03,12050.06,11667.52,11922.54,14300],["2017-07-18",11284.97,11795.03,11284.97,11795.03,20570],["2017-07-19",11412.49,11731.27,10998.07,11603.76,53130],["2017-07-20",11412.49,11540.0,11093.7,11540.0,14260],["2017-07-21",11540.0,11540.0,10838.68,11476.25,9810],["2017-07-24",11157.46,11476.25,10679.28,10966.19,52010],["2017-07-25",10902.43,11380.61,10838.68,11380.61,32970],["2017-07-26",11412.49,11540.0,11284.97,11540.0,12350],["2017-07-27",11476.25,11476.25,11221.22,11476.25,5280],["2017-07-28",11476.25,11476.25,11348.73,11444.37,2150],["2017-07-31",11029.95,11253.1,10966.19,11253.1,15480],["2017-08-01",11253.1,11253.1,10488.01,10774.92,81860],["2017-08-02",10583.65,11093.7,10519.89,11093.7,24900],["2017-08-03",11093.7,11412.49,10519.89,11348.73,27660],["2017-08-04",10966.19,11221.22,10966.19,11157.46,21870],["2017-08-07",10838.68,11476.25,10838.68,11412.49,46700],["2017-08-08",11412.49,11412.49,11029.95,11189.34,37940],["2017-08-09",11348.73,11380.61,10966.19,11093.7,15230],["2017-08-10",10711.16,11412.49,10711.16,11061.83,12470],["2017-08-11",11348.73,11348.73,10711.16,11029.95,2920],["2017-08-14",10711.16,11093.7,10583.65,11093.7,17040],["2017-08-15",10711.16,10998.07,10615.53,10966.19,8410],["2017-08-16",10774.92,10902.43,10774.92,10902.43,560],["2017-08-17",10838.68,10838.68,10711.16,10838.68,6020],["2017-08-18",10519.89,10902.43,10519.89,10902.43,13550],["2017-08-21",10519.89,10806.8,10456.13,10456.13,19920],["2017-08-22",10519.89,10774.92,10424.26,10647.41,21270],["2017-08-23",10201.11,10615.53,10201.11,10615.53,990],["2017-08-24",10615.53,10774.92,10583.65,10774.92,4470],["2017-08-25",10743.04,10743.04,10392.38,10743.04,4090],["2017-08-28",10774.92,10774.92,10328.62,10456.13,3830],["2017-08-29",10456.13,10711.16,10456.13,10711.16,12430],["2017-08-30",10679.28,10679.28,10456.13,10647.41,14580],["2017-08-31",10647.41,10647.41,10328.62,10647.41,2120],["2017-09-01",10519.89,10647.41,10519.89,10647.41,5040],["2017-09-05",10201.11,10647.41,10201.11,10647.41,9370],["2017-09-06",10647.41,10647.41,10264.86,10647.41,25310],["2017-09-07",10456.13,10647.41,10296.74,10647.41,5210],["2017-09-08",10519.89,10647.41,10264.86,10264.86,21010],["2017-09-11",10264.86,10392.38,10201.11,10392.38,18870],["2017-09-12",10392.38,10519.89,10392.38,10519.89,11010],["2017-09-13",10201.11,10360.5,10201.11,10360.5,22670],["2017-09-14",10519.89,10519.89,10328.62,10360.5,3160],["2017-09-15",10201.11,10392.38,10073.59,10392.38,32490],["2017-09-18",10073.59,10392.38,10073.59,10392.38,1510],["2017-09-19",10392.38,10934.31,10392.38,10806.8,47270],["2017-09-20",10806.8,11157.46,10806.8,11029.95,49640],["2017-09-21",11029.95,11093.7,10902.43,11093.7,9300],["2017-09-22",11029.95,11029.95,10838.68,10838.68,5730],["2017-09-25",10838.68,10870.55,10838.68,10838.68,7070],["2017-09-26",10838.68,10870.55,10838.68,10870.55,5190],["2017-09-27",10774.92,11157.46,10774.92,11029.95,21010],["2017-09-28",10998.07,11061.83,10998.07,11029.95,10220],["2017-09-29",11061.83,11061.83,11029.95,11029.95,770],["2017-10-02",11029.95,11061.83,11029.95,11061.83,7820],["2017-10-03",11061.83,11826.91,11061.83,11763.15,118920],["2017-10-04",12018.18,12305.09,11858.79,12273.21,42330],["2017-10-05",12273.21,12560.11,11986.3,12209.45,23400],["2017-10-06",12209.45,12209.45,11603.76,12209.45,8170],["2017-10-09",12050.06,12113.81,11412.49,12113.81,28830],["2017-10-10",12050.06,12177.57,11826.91,12113.81,15490],["2017-10-11",11858.79,12050.06,11826.91,11922.54,14340],["2017-10-12",11476.25,11922.54,11093.7,11412.49,46230],["2017-10-13",11986.3,11986.3,11061.83,11476.25,22400],["2017-10-16",11093.7,11476.25,11029.95,11348.73,420240],["2017-10-17",11284.97,11731.27,11284.97,11731.27,10130],["2017-10-18",11221.22,11922.54,11157.46,11603.76,19630],["2017-10-19",11603.76,11603.76,11061.83,11540.0,8720],["2017-10-20",11061.83,11476.25,10902.43,11221.22,43730],["2017-10-23",10838.68,11029.95,10456.13,10456.13,12940],["2017-10-24",10711.16,10902.43,10711.16,10774.92,202940],["2017-10-25",10551.77,10711.16,10201.11,10583.65,32640],["2017-10-26",10264.86,10998.07,10264.86,10519.89,11610],["2017-10-27",10296.74,10519.89,10105.47,10328.62,22120],["2017-10-30",10073.59,10774.92,10009.84,10711.16,29910],["2017-10-31",10201.11,10647.41,10201.11,10647.41,1220],["2017-11-01",10711.16,10711.16,10583.65,10647.41,6680],["2017-11-02",10201.11,10774.92,10073.59,10583.65,7610],["2017-11-03",10009.84,10774.92,10009.84,10519.89,10060],["2017-11-06",10519.89,10838.68,10232.99,10583.65,3170],["2017-11-07",10774.92,10774.92,10137.35,10519.89,12410],["2017-11-08",10519.89,10583.65,10456.13,10456.13,7090],["2017-11-09",10456.13,10583.65,10456.13,10519.89,11230],["2017-11-10",10519.89,10519.89,10264.86,10519.89,1520],["2017-11-13",10519.89,10647.41,10456.13,10647.41,5410],["2017-11-14",10647.41,10647.41,10201.11,10488.01,10260],["2017-11-15",10488.01,10488.01,10073.59,10328.62,19240],["2017-11-16",10201.11,10392.38,10073.59,10105.47,36050],["2017-11-17",10105.47,10519.89,10009.84,10041.71,23030],["2017-11-20",10041.71,10201.11,10041.71,10201.11,7100],["2017-11-21",10488.01,10488.01,10201.11,10424.26,4180],["2017-11-22",10201.11,10201.11,9882.32,9914.2,9700],["2017-11-23",9946.08,10392.38,9946.08,10201.11,7740],["2017-11-24",9627.29,10392.38,9627.29,10392.38,8540],["2017-11-27",10360.5,10392.38,10073.59,10392.38,11260],["2017-11-28",10137.35,10137.35,9882.32,10009.84,22270],["2017-11-29",10264.86,10328.62,9754.81,10137.35,20870],["2017-11-30",10073.59,10137.35,9691.05,10009.84,20120],["2017-12-01",10009.84,10392.38,9946.08,10073.59,22380],["2017-12-04",10073.59,10328.62,9818.57,10137.35,27910],["2017-12-05",10105.47,10105.47,9754.81,10073.59,53470],["2017-12-06",9882.32,10073.59,9372.27,9691.05,74560],["2017-12-07",9691.05,9818.57,9563.54,9563.54,7990],["2017-12-08",9436.02,9659.17,9372.27,9531.66,16510],["2017-12-11",9946.08,9946.08,9436.02,9531.66,1980],["2017-12-12",9627.29,9754.81,8894.09,9499.78,15920],["2017-12-13",9499.78,9563.54,9372.27,9499.78,5770],["2017-12-14",9563.54,9563.54,9181.0,9436.02,11360],["2017-12-15",9244.75,9467.9,9181.0,9467.9,24170],["2017-12-18",9467.9,9818.57,9467.9,9754.81,95760],["2017-12-19",9754.81,9754.81,9372.27,9722.93,15320],["2017-12-20",9563.54,9691.05,9372.27,9691.05,9430],["2017-12-21",9563.54,9627.29,9308.51,9627.29,17230],["2017-12-22",9627.29,9627.29,9404.15,9563.54,7680],["2017-12-25",9563.54,9563.54,9436.02,9563.54,5260],["2017-12-26",9436.02,9563.54,9436.02,9499.78,10990],["2017-12-27",9499.78,9563.54,9244.75,9563.54,20990],["2017-12-28",9563.54,9563.54,9467.9,9563.54,2340],["2017-12-29",9563.54,9563.54,9499.78,9563.54,4420],["2018-01-02",9531.66,9563.54,9436.02,9563.54,12840],["2018-01-03",9563.54,10137.35,9563.54,10009.84,76780],["2018-01-04",10009.84,10009.84,9563.54,9882.32,13960],["2018-01-05",9882.32,9882.32,9563.54,9691.05,12040],["2018-01-08",9691.05,9691.05,9436.02,9691.05,27870],["2018-01-09",9563.54,9691.05,9021.6,9627.29,67760],["2018-01-10",9499.78,9563.54,9308.51,9563.54,20580],["2018-01-11",9117.24,9563.54,9117.24,9563.54,6510],["2018-01-12",9563.54,9563.54,9244.75,9563.54,34760],["2018-01-15",9499.78,9499.78,9467.9,9499.78,5100],["2018-01-16",9308.51,9499.78,9244.75,9436.02,14230],["2018-01-17",9181.0,9467.9,9181.0,9436.02,14600],["2018-01-18",9372.27,9372.27,9244.75,9372.27,1040],["2018-01-19",9467.9,9467.9,9181.0,9372.27,7760],["2018-01-22",9308.51,9372.27,9181.0,9372.27,31750],["2018-01-25",9308.51,9308.51,9117.24,9117.24,54690],["2018-01-26",9181.0,9244.75,9181.0,9181.0,3710],["2018-01-29",9053.48,9053.48,8989.73,9021.6,44600],["2018-01-30",9021.6,9021.6,8798.45,8894.09,17960],["2018-01-31",8862.21,9436.02,8862.21,9308.51,21110],["2018-02-01",9244.75,9244.75,8989.73,9244.75,58570],["2018-02-02",9244.75,9308.51,9053.48,9308.51,16500],["2018-02-05",9308.51,9308.51,8989.73,9181.0,24760],["2018-02-06",8670.94,9117.24,8543.43,9117.24,13950],["2018-02-07",9117.24,9117.24,8862.21,9085.36,11420],["2018-02-08",8734.7,9053.48,8734.7,9053.48,25010],["2018-02-09",8670.94,8989.73,8670.94,8989.73,19670],["2018-02-12",8989.73,9149.12,8670.94,9149.12,14840],["2018-02-13",8925.97,9786.69,8925.97,9786.69,16130],["2018-02-21",9882.32,10009.84,9563.54,9754.81,10110],["2018-02-22",9276.63,9627.29,9276.63,9563.54,1310],["2018-02-23",9691.05,9754.81,9627.29,9754.81,2900],["2018-02-26",9754.81,9754.81,9244.75,9563.54,4430],["2018-02-27",9244.75,9563.54,9244.75,9563.54,3730],["2018-02-28",9244.75,9499.78,9244.75,9436.02,5640],["2018-03-01",9436.02,9531.66,9436.02,9436.02,3410],["2018-03-02",9372.27,9372.27,9053.48,9053.48,13490],["2018-03-05",9244.75,9372.27,9053.48,9372.27,10880],["2018-03-06",9372.27,9499.78,8989.73,9499.78,15320],["2018-03-07",9181.0,9467.9,9053.48,9467.9,8950],["2018-03-08",9372.27,9436.02,9181.0,9436.02,8410],["2018-03-09",9531.66,9531.66,9117.24,9372.27,4670],["2018-03-12",9372.27,9372.27,9053.48,9308.51,21530],["2018-03-13",9181.0,9244.75,8925.97,8925.97,8630],["2018-03-14",8925.97,9244.75,8925.97,9244.75,12420],["2018-03-15",9308.51,9372.27,9244.75,9244.75,4530],["2018-03-16",9244.75,9308.51,9117.24,9244.75,13680],["2018-03-19",9117.24,9117.24,8862.21,9053.48,23290],["2018-03-20",8925.97,9244.75,8862.21,9244.75,14550],["2018-03-21",9117.24,9181.0,8925.97,9117.24,7880],["2018-03-22",9085.36,9085.36,9085.36,9085.36,2800],["2018-03-23",8925.97,9117.24,8862.21,9021.6,9560],["2018-03-26",8989.73,9244.75,8862.21,9181.0,9060],["2018-03-27",9244.75,9244.75,8830.33,9053.48,8930],["2018-03-28",8925.97,8989.73,8925.97,8989.73,1920],["2018-03-29",8989.73,8989.73,8925.97,8957.85,5020],["2018-03-30",8862.21,8925.97,8734.7,8862.21,16240],["2018-04-02",8798.45,8894.09,8607.18,8670.94,15260],["2018-04-03",8511.55,8670.94,8288.4,8670.94,9760],["2018-04-04",8543.43,8543.43,8160.89,8384.03,37560],["2018-04-05",8415.91,8415.91,8288.4,8415.91,12010],["2018-04-06",8415.91,8543.43,8352.16,8543.43,4010],["2018-04-09",8607.18,8734.7,8607.18,8734.7,12590],["2018-04-10",8670.94,8894.09,8670.94,8734.7,12310],["2018-04-11",8925.97,8925.97,8415.91,8415.91,3560],["2018-04-12",8607.18,8607.18,8415.91,8543.43,2290],["2018-04-13",8543.43,8766.58,8543.43,8670.94,28110],["2018-04-16",8670.94,8734.7,8670.94,8670.94,1890],["2018-04-17",8479.67,8639.06,8479.67,8607.18,1500],["2018-04-18",8384.03,8734.7,8384.03,8607.18,5350],["2018-04-19",8702.82,8702.82,8670.94,8702.82,720],["2018-04-20",8702.82,8734.7,8702.82,8702.82,1850],["2018-04-23",8702.82,8702.82,8288.4,8288.4,1780],["2018-04-24",8288.4,8639.06,8288.4,8639.06,2520],["2018-04-26",8862.21,9181.0,8639.06,8862.21,4090],["2018-04-27",9053.48,9053.48,8352.16,8862.21,3500],["2018-05-02",9467.9,9467.9,8862.21,9117.24,2890],["2018-05-03",9436.02,9436.02,9117.24,9149.12,2060],["2018-05-04",9372.27,9372.27,9021.6,9021.6,4180],["2018-05-07",8925.97,9117.24,8479.67,9053.48,1370],["2018-05-08",9053.48,9053.48,8543.43,9053.48,2170],["2018-05-09",8479.67,9053.48,8479.67,8989.73,640],["2018-05-10",9181.0,9181.0,8766.58,8798.45,60],["2018-05-11",9244.75,9244.75,9053.48,9244.75,2810],["2018-05-14",8607.18,9181.0,8607.18,9181.0,5670],["2018-05-15",9181.0,9308.51,9117.24,9308.51,8520],["2018-05-16",9308.51,9308.51,9244.75,9244.75,1000],["2018-05-17",9713.69,9713.69,9713.69,9713.69,100],["2018-05-18",9378.74,9646.7,9110.77,9512.72,5460],["2018-05-21",9311.74,9378.74,8876.3,9378.74,4490],["2018-05-22",9646.7,9713.69,9646.7,9713.69,30],["2018-05-23",9345.24,9378.74,9345.24,9378.74,660],["2018-05-24",8909.8,9244.75,8742.32,9244.75,3730],["2018-05-25",9110.77,9244.75,8909.8,9244.75,2510],["2018-05-28",9043.78,9110.77,8708.83,9110.77,9510],["2018-05-29",8976.79,9110.77,8976.79,9110.77,900],["2018-05-30",8842.81,9244.75,8842.81,9244.75,4530],["2018-05-31",9847.67,9847.67,8976.79,9244.75,1110],["2018-06-01",9043.78,9244.75,8909.8,9244.75,5750],["2018-06-04",8909.8,9244.75,8842.81,8842.81,4030],["2018-06-05",8842.81,9244.75,8842.81,9177.76,2020],["2018-06-06",9244.75,9244.75,9244.75,9244.75,1450],["2018-06-07",8909.8,9244.75,8909.8,9244.75,4030],["2018-06-08",8909.8,9177.76,8909.8,9177.76,3020],["2018-06-11",9177.76,9177.76,9043.78,9043.78,1960],["2018-06-12",8842.81,8842.81,8440.86,8708.83,26950],["2018-06-13",8641.83,9043.78,8373.87,9043.78,13710],["2018-06-14",9043.78,9043.78,9043.78,9043.78,300],["2018-06-15",8708.83,9043.78,8574.84,9043.78,9920],["2018-06-18",8976.79,9378.74,8574.84,9378.74,12820],["2018-06-19",8775.82,9177.76,8742.32,9177.76,1610],["2018-06-20",8574.84,9110.77,8574.84,8842.81,17120],["2018-06-21",9244.75,9244.75,8507.85,8775.82,10330],["2018-06-22",8775.82,8775.82,8574.84,8708.83,1780],["2018-06-25",8708.83,9043.78,8708.83,9043.78,3330],["2018-06-26",8708.83,9579.71,8708.83,9579.71,5010],["2018-06-27",9579.71,9579.71,9579.71,9579.71,1610],["2018-06-28",9043.78,9311.74,9043.78,9311.74,5720],["2018-06-29",9043.78,9043.78,8842.81,8909.8,7860],["2018-07-02",8909.8,8909.8,8407.37,8909.8,5480],["2018-07-03",8507.85,8641.83,8340.38,8340.38,8220],["2018-07-04",8574.84,8775.82,8373.87,8775.82,2830],["2018-07-05",8273.38,8641.83,8172.9,8172.9,4840],["2018-07-06",8105.91,8373.87,7770.95,8239.89,7980],["2018-07-09",7670.47,8373.87,7670.47,8239.89,1510],["2018-07-10",8373.87,8373.87,8373.87,8373.87,2010],["2018-07-11",8373.87,8507.85,7971.92,8507.85,10900],["2018-07-12",7971.92,8239.89,7938.43,8172.9,12240],["2018-07-13",8172.9,8708.83,8172.9,8708.83,38660],["2018-07-16",8708.83,8976.79,8105.91,8842.81,1240],["2018-07-17",8440.86,8440.86,8373.87,8373.87,1210],["2018-07-18",8373.87,8574.84,8373.87,8574.84,3460],["2018-07-19",8976.79,8976.79,8440.86,8574.84,6240],["2018-07-20",8574.84,8574.84,8172.9,8507.85,12480],["2018-07-23",8373.87,8708.83,8239.89,8608.34,12860],["2018-07-24",8708.83,8708.83,8641.83,8641.83,220],["2018-07-25",8306.88,8541.35,8239.89,8239.89,10990],["2018-07-26",8273.38,8440.86,8273.38,8373.87,13480],["2018-07-27",8507.85,8574.84,8340.38,8574.84,8130],["2018-07-30",8641.83,8708.83,8340.38,8574.84,24960],["2018-07-31",8373.87,8507.85,8373.87,8507.85,33130],["2018-08-01",9043.78,9043.78,9043.78,9043.78,20],["2018-08-02",9043.78,9043.78,8507.85,8976.79,3190],["2018-08-03",8541.35,8909.8,8373.87,8373.87,12240],["2018-08-06",8574.84,8574.84,8373.87,8373.87,6010],["2018-08-07",8373.87,8641.83,8373.87,8641.83,510],["2018-08-08",8373.87,8641.83,8306.88,8641.83,6550],["2018-08-09",8608.34,8608.34,8407.37,8474.36,16760],["2018-08-10",8474.36,8507.85,8407.37,8507.85,9150],["2018-08-13",8306.88,8474.36,8306.88,8474.36,1810],["2018-08-14",8306.88,8541.35,8306.88,8541.35,480],["2018-08-15",8373.87,8541.35,8373.87,8541.35,2220],["2018-08-16",8541.35,8708.83,8373.87,8373.87,14890],["2018-08-17",8373.87,8909.8,8373.87,8541.35,6220],["2018-08-20",8574.84,8641.83,8541.35,8641.83,8380],["2018-08-21",8708.83,8708.83,8541.35,8641.83,5990],["2018-08-22",8976.79,9043.78,8708.83,8708.83,550],["2018-08-23",8842.81,9278.25,8708.83,8708.83,10350],["2018-08-24",8574.84,8708.83,8541.35,8708.83,8750],["2018-08-27",8708.83,9043.78,8541.35,9043.78,68920],["2018-08-28",9378.74,9378.74,9043.78,9043.78,150],["2018-08-29",8842.81,9043.78,8440.86,9043.78,6960],["2018-08-30",8842.81,8943.29,8641.83,8943.29,7980],["2018-08-31",8842.81,8842.81,8675.33,8708.83,16710],["2018-09-04",8708.83,8708.83,8675.33,8708.83,9110],["2018-09-05",8708.83,8909.8,8541.35,8909.8,4640],["2018-09-06",8909.8,8976.79,8876.3,8976.79,4990],["2018-09-07",8876.3,8876.3,8842.81,8876.3,6400],["2018-09-10",8876.3,9244.75,8842.81,8842.81,4140],["2018-09-11",8842.81,9010.28,8507.85,8976.79,6100],["2018-09-12",8842.81,8976.79,8708.83,8976.79,9650],["2018-09-13",8976.79,9043.78,8775.82,8976.79,16290],["2018-09-14",8976.79,9378.74,8943.29,8976.79,3970],["2018-09-17",9043.78,9043.78,8976.79,8976.79,2970],["2018-09-18",8976.79,9244.75,8976.79,9244.75,13030],["2018-09-19",9244.75,9244.75,8708.83,9110.77,15740],["2018-09-20",8976.79,9244.75,8976.79,9211.26,7200],["2018-09-21",9244.75,9713.69,8976.79,9713.69,11310],["2018-09-24",9713.69,9713.69,9378.74,9713.69,6710],["2018-09-25",9646.7,9780.68,9110.77,9579.71,43180],["2018-09-26",9579.71,9579.71,9445.73,9445.73,850],["2018-09-27",9445.73,9445.73,9144.27,9445.73,7680],["2018-09-28",9378.74,9713.69,9378.74,9713.69,12640],["2018-10-01",9445.73,9680.19,9378.74,9646.7,17850],["2018-10-02",9378.74,9713.69,9043.78,9579.71,18770],["2018-10-03",9579.71,9579.71,9311.74,9579.71,14250],["2018-10-04",9378.74,9713.69,9378.74,9713.69,5320],["2018-10-05",9713.69,9713.69,9445.73,9713.69,12050],["2018-10-08",10048.64,10048.64,9646.7,9914.66,19550],["2018-10-09",9914.66,9914.66,9546.21,9713.69,23970],["2018-10-10",9847.67,9847.67,9713.69,9713.69,910],["2018-10-11",9579.71,9579.71,9110.77,9445.73,5550],["2018-10-12",9646.7,9646.7,8842.81,9646.7,9150],["2018-10-15",9847.67,9847.67,9378.74,9445.73,5660],["2018-10-16",9646.7,9646.7,9445.73,9579.71,2600],["2018-10-17",9579.71,9579.71,9378.74,9579.71,9140],["2018-10-18",9546.21,9546.21,9445.73,9546.21,6720],["2018-10-19",9546.21,9546.21,9311.74,9512.72,4510],["2018-10-22",9512.72,9512.72,9311.74,9412.23,5190],["2018-10-23",9378.74,9445.73,9311.74,9378.74,7080],["2018-10-24",9278.25,9713.69,9278.25,9378.74,6510],["2018-10-25",9278.25,9378.74,8742.32,9043.78,25150],["2018-10-26",9378.74,9378.74,8440.86,8440.86,26010],["2018-10-29",8641.83,8708.83,8440.86,8708.83,10480],["2018-10-30",8440.86,8708.83,8440.86,8440.86,7410],["2018-10-31",8440.86,8641.83,8440.86,8507.85,10810],["2018-11-01",8775.82,8775.82,8574.84,8574.84,970],["2018-11-02",8976.79,8976.79,8976.79,8976.79,10],["2018-11-05",8976.79,9345.24,8909.8,9345.24,2420],["2018-11-06",9345.24,9345.24,9244.75,9244.75,2000],["2018-11-07",9244.75,9378.74,9110.77,9244.75,3410],["2018-11-08",9244.75,9244.75,9244.75,9244.75,2800],["2018-11-09",9110.77,9244.75,9110.77,9244.75,26755],["2018-11-12",9311.74,9847.67,9110.77,9512.72,11450],["2018-11-13",9512.72,9512.72,9512.72,9512.72,0],["2018-11-14",9613.2,9613.2,9613.2,9613.2,10],["2018-11-15",9613.2,9613.2,9613.2,9613.2,20],["2018-11-16",9311.74,9579.71,9010.28,9479.22,5350],["2018-11-19",9479.22,9479.22,9311.74,9445.73,3740],["2018-11-20",9378.74,9412.23,9378.74,9412.23,510],["2018-11-21",9345.24,9345.24,9311.74,9345.24,2520],["2018-11-22",9311.74,9512.72,8976.79,9445.73,2960],["2018-11-23",9345.24,9378.74,9345.24,9378.74,1250],["2018-11-26",9378.74,9479.22,9311.74,9311.74,1420],["2018-11-27",9278.25,9479.22,9278.25,9479.22,2010],["2018-11-28",9345.24,9445.73,9110.77,9378.74,3830],["2018-11-29",9177.76,9345.24,9110.77,9345.24,5120],["2018-11-30",9144.27,9378.74,9110.77,9378.74,3440],["2018-12-03",9378.74,9378.74,9378.74,9378.74,30],["2018-12-04",9378.74,9445.73,9311.74,9378.74,2210],["2018-12-05",9378.74,9378.74,9278.25,9378.74,2730],["2018-12-06",9345.24,9378.74,9345.24,9378.74,1030],["2018-12-07",9345.24,9378.74,9345.24,9345.24,1090],["2018-12-10",9311.74,9445.73,9244.75,9345.24,1780],["2018-12-11",9278.25,9278.25,9110.77,9278.25,2830],["2018-12-12",9244.75,9278.25,9110.77,9278.25,3340],["2018-12-13",9244.75,9512.72,9244.75,9378.74,2570],["2018-12-14",9110.77,9512.72,9110.77,9512.72,5180],["2018-12-17",9579.71,9579.71,9579.71,9579.71,10],["2018-12-18",9579.71,9579.71,9177.76,9579.71,5840],["2018-12-19",9311.74,9378.74,9110.77,9378.74,11200],["2018-12-20",9177.76,9378.74,9177.76,9378.74,8510],["2018-12-21",9177.76,9244.75,9177.76,9244.75,8610],["2018-12-24",9177.76,9311.74,8708.83,9278.25,5930],["2018-12-25",9177.76,9713.69,9177.76,9311.74,1040],["2018-12-26",9177.76,9311.74,9110.77,9311.74,3010],["2018-12-27",9445.73,9445.73,9043.78,9244.75,3750],["2018-12-28",9177.76,9244.75,9043.78,9043.78,4940],["2019-01-02",9043.78,9110.77,8775.82,9110.77,6660],["2019-01-03",9043.78,9177.76,8976.79,9177.76,11140],["2019-01-04",9177.76,9378.74,8842.81,9244.75,12220],["2019-01-07",9043.78,9177.76,8976.79,9177.76,6250],["2019-01-08",9445.73,9445.73,8909.8,9445.73,8930],["2019-01-09",9144.27,9144.27,9144.27,9144.27,390],["2019-01-10",8909.8,9144.27,8909.8,9043.78,2360],["2019-01-11",8909.8,9110.77,8708.83,8842.81,6100],["2019-01-14",8909.8,8976.79,8842.81,8976.79,2820],["2019-01-15",8909.8,8909.8,8574.84,8842.81,13770],["2019-01-16",8574.84,8775.82,8574.84,8574.84,15030],["2019-01-17",8574.84,8842.81,8574.84,8842.81,7000],["2019-01-18",8842.81,8842.81,8708.83,8708.83,1060],["2019-01-21",8708.83,9110.77,8708.83,9110.77,5220],["2019-01-22",9110.77,9110.77,8909.8,8976.79,5560],["2019-01-23",8909.8,9110.77,8909.8,9110.77,3370],["2019-01-24",8943.29,9043.78,8909.8,9043.78,6690],["2019-01-25",8909.8,9043.78,8909.8,9043.78,5910],["2019-01-28",9043.78,9077.28,9043.78,9077.28,330],["2019-01-29",9110.77,9110.77,9110.77,9110.77,460],["2019-01-30",9110.77,9110.77,8842.81,9110.77,2230],["2019-01-31",8909.8,9043.78,8909.8,9043.78,6700],["2019-02-01",9043.78,9646.7,8909.8,9512.72,17490],["2019-02-11",9512.72,10149.13,9244.75,10048.64,22310],["2019-02-12",9579.71,9981.65,9378.74,9914.66,19320],["2019-02-13",9713.69,9713.69,9579.71,9713.69,6530],["2019-02-14",9378.74,9646.7,9378.74,9646.7,15490],["2019-02-15",9378.74,9713.69,9378.74,9713.69,17700],["2019-02-18",9680.19,9847.67,9579.71,9713.69,21430],["2019-02-19",9814.18,9814.18,9646.7,9713.69,13070],["2019-02-20",9713.69,9981.65,9646.7,9981.65,17740],["2019-02-21",9780.68,9948.16,9646.7,9780.68,27150],["2019-02-22",9780.68,9780.68,9646.7,9780.68,17040],["2019-02-25",9914.66,9914.66,9646.7,9646.7,14460],["2019-02-26",9646.7,9847.67,9378.74,9847.67,15010],["2019-02-27",9579.71,10048.64,9479.22,9814.18,25370],["2019-02-28",9579.71,9780.68,9579.71,9747.19,8770],["2019-03-01",9579.71,9914.66,9512.72,9780.68,56950],["2019-03-04",9579.71,9713.69,9445.73,9713.69,32680],["2019-03-05",9646.7,9713.69,9479.22,9713.69,4590],["2019-03-06",9646.7,9713.69,9512.72,9680.19,6020],["2019-03-07",9680.19,9680.19,9378.74,9646.7,35970],["2019-03-08",9445.73,10316.61,9412.23,10316.61,19500],["2019-03-11",9780.68,9780.68,9613.2,9713.69,50740],["2019-03-12",9713.69,9780.68,9378.74,9780.68,53740],["2019-03-13",9713.69,9780.68,9680.19,9680.19,10010],["2019-03-14",9680.19,9713.69,9579.71,9713.69,13250],["2019-03-15",9713.69,9713.69,9579.71,9680.19,10210],["2019-03-18",9646.7,9713.69,9512.72,9680.19,18900],["2019-03-19",9613.2,9613.2,9579.71,9613.2,5220],["2019-03-20",9579.71,9579.71,9412.23,9579.71,12010],["2019-03-21",9646.7,9646.7,9445.73,9479.22,21630],["2019-03-22",9546.21,9579.71,9479.22,9546.21,6040],["2019-03-25",9646.7,10048.64,9378.74,9579.71,14570],["2019-03-26",9579.71,9579.71,9412.23,9579.71,35980],["2019-03-27",9412.23,9445.73,9378.74,9445.73,15940],["2019-03-28",9378.74,9579.71,9311.74,9378.74,11680],["2019-03-29",9378.74,9445.73,9345.24,9445.73,5040],["2019-04-01",9445.73,9445.73,9177.76,9412.23,14270],["2019-04-02",9311.74,9445.73,9311.74,9445.73,20],["2019-04-03",9311.74,9445.73,9311.74,9445.73,830],["2019-04-04",9445.73,10082.14,9378.74,9713.69,18260],["2019-04-05",9512.72,9780.68,9445.73,9780.68,3810],["2019-04-08",9780.68,9780.68,9445.73,9713.69,8200],["2019-04-09",9646.7,9646.7,9378.74,9579.71,12850],["2019-04-10",9445.73,9512.72,9378.74,9512.72,9920],["2019-04-11",9378.74,9579.71,9378.74,9579.71,4180],["2019-04-12",9479.22,9579.71,9479.22,9579.71,7010],["2019-04-16",9546.21,9579.71,9412.23,9579.71,12960],["2019-04-17",9412.23,9512.72,9412.23,9512.72,14440],["2019-04-18",9412.23,9512.72,9412.23,9512.72,7710],["2019-04-19",9445.73,9479.22,9445.73,9445.73,3510],["2019-04-22",9445.73,9445.73,9378.74,9445.73,7410],["2019-04-23",9378.74,9378.74,9043.78,9378.74,12330],["2019-04-24",9378.74,9378.74,9378.74,9378.74,2700],["2019-04-25",9378.74,9579.71,9110.77,9445.73,12550],["2019-04-26",9345.24,9378.74,9110.77,9345.24,14410],["2019-05-02",9512.72,9546.21,9144.27,9445.73,2060],["2019-05-03",9479.22,9479.22,9479.22,9479.22,20],["2019-05-06",9345.24,9445.73,9345.24,9445.73,2470],["2019-05-07",9412.23,9412.23,9345.24,9412.23,6350],["2019-05-08",9345.24,9713.69,9311.74,9713.69,12880],["2019-05-09",9713.69,9780.68,9378.74,9646.7,12050],["2019-05-10",9445.73,9713.69,9077.28,9613.2,8750],["2019-05-13",9412.23,9579.71,9378.74,9579.71,2880],["2019-05-14",9378.74,9713.69,9378.74,9713.69,6830],["2019-05-15",9713.69,9713.69,9378.74,9579.71,21140],["2019-05-16",9378.74,9579.71,9378.74,9579.71,56980],["2019-05-17",9437.79,9934.51,9437.79,9934.51,4580],["2019-05-20",9899.03,9934.51,9792.59,9934.51,4290],["2019-05-21",9792.59,9899.03,9792.59,9863.55,51310],["2019-05-22",9828.07,9969.99,9792.59,9899.03,9550],["2019-05-23",9899.03,9934.51,9828.07,9828.07,4870],["2019-05-24",9863.55,9863.55,9792.59,9863.55,7310],["2019-05-27",9828.07,9863.55,9792.59,9863.55,4920],["2019-05-28",9934.51,10005.47,9792.59,9863.55,5190],["2019-05-29",9934.51,10431.24,9863.55,10253.84,137420],["2019-05-30",10502.2,10927.96,10502.2,10644.12,106270],["2019-05-31",10857.0,10927.96,10573.16,10644.12,81190],["2019-06-03",10644.12,11389.21,10573.16,11389.21,244270],["2019-06-04",11708.53,12169.78,11673.05,11992.38,169710],["2019-06-05",12240.74,12631.02,11992.38,12027.86,29180],["2019-06-06",11992.38,11992.38,11495.65,11992.38,76090],["2019-06-07",11814.97,12808.42,11779.49,12701.98,123970],["2019-06-10",12701.98,12772.94,12063.34,12311.7,24540],["2019-06-11",12311.7,12524.58,11779.49,11779.49,54290],["2019-06-12",11779.49,11992.38,11069.88,11495.65,86160],["2019-06-13",11424.69,12063.34,11424.69,12063.34,36110],["2019-06-14",12347.18,12347.18,11602.09,11602.09,38030],["2019-06-17",11602.09,11708.53,11282.77,11353.73,21650],["2019-06-18",11353.73,11353.73,10927.96,11282.77,29380],["2019-06-19",11282.77,11531.13,11211.81,11353.73,30490],["2019-06-20",11211.81,11708.53,10857.0,10998.92,57750],["2019-06-21",11211.81,11211.81,10502.2,10573.16,64760],["2019-06-24",10573.16,10963.44,10573.16,10644.12,29700],["2019-06-25",10644.12,10644.12,10289.32,10289.32,47410],["2019-06-26",10502.2,10644.12,10289.32,10431.24,21460],["2019-06-27",10573.16,10857.0,10360.28,10573.16,29750],["2019-06-28",10537.68,10608.64,10253.84,10502.2,27990],["2019-07-01",10324.8,10644.12,10289.32,10502.2,32060],["2019-07-02",10502.2,10644.12,10076.43,10573.16,28330],["2019-07-03",10644.12,10644.12,10360.28,10644.12,16330],["2019-07-04",10573.16,10644.12,10502.2,10573.16,14240],["2019-07-05",10573.16,10927.96,10573.16,10786.04,22680],["2019-07-08",10715.08,11353.73,10573.16,11353.73,39650],["2019-07-09",11353.73,11566.61,11211.81,11495.65,10350],["2019-07-10",11673.05,11673.05,11211.81,11318.25,21340],["2019-07-11",11282.77,11282.77,10679.6,11176.33,22540],["2019-07-12",11140.85,11140.85,10892.48,11069.88,7090],["2019-07-15",11069.88,11211.81,10786.04,11140.85,47460],["2019-07-16",11140.85,11140.85,10857.0,10998.92,23040],["2019-07-17",11034.4,11034.4,10644.12,10857.0,36080],["2019-07-18",10857.0,11211.81,10644.12,11140.85,84590],["2019-07-19",11495.65,11495.65,10998.92,11211.81,38740],["2019-07-22",11211.81,11318.25,11105.37,11211.81,36330],["2019-07-23",11211.81,11211.81,11140.85,11211.81,14770],["2019-07-24",11140.85,11211.81,10786.04,10998.92,31820],["2019-07-25",10927.96,10998.92,10857.0,10998.92,24590],["2019-07-26",11069.88,11069.88,10857.0,10998.92,19010],["2019-07-29",10892.48,11708.53,10857.0,11495.65,50390],["2019-07-30",11495.65,11566.61,11211.81,11318.25,107630],["2019-07-31",11353.73,11353.73,11069.88,11282.77,11890],["2019-08-01",11069.88,11637.57,10998.92,11566.61,64080],["2019-08-02",11637.57,12205.26,11353.73,12134.3,77510],["2019-08-05",12134.3,12205.26,11637.57,12134.3,43720],["2019-08-06",11779.49,11850.45,11495.65,11779.49,84930],["2019-08-07",11779.49,12382.66,11779.49,12382.66,140760],["2019-08-08",12276.22,12701.98,12276.22,12489.1,91290],["2019-08-09",12489.1,12489.1,12134.3,12382.66,41570],["2019-08-12",12418.14,12418.14,12134.3,12276.22,12180],["2019-08-13",11992.38,12240.74,11637.57,12205.26,55640],["2019-08-14",12063.34,12418.14,11779.49,12418.14,34540],["2019-08-15",12063.34,12772.94,12063.34,12701.98,74760],["2019-08-16",12879.39,13056.79,12701.98,12772.94,53450],["2019-08-19",13127.75,13127.75,12560.06,12914.87,18250],["2019-08-20",12914.87,12914.87,12631.02,12772.94,20160],["2019-08-21",12772.94,12772.94,12276.22,12701.98,21730],["2019-08-22",12666.5,12808.42,12276.22,12631.02,25190],["2019-08-23",12631.02,12631.02,12276.22,12560.06,12270],["2019-08-26",12347.18,12524.58,12063.34,12489.1,19870],["2019-08-27",12205.26,12489.1,12205.26,12418.14,16670],["2019-08-28",12418.14,12418.14,11921.41,12205.26,16890],["2019-08-29",12063.34,12134.3,11921.41,12063.34,27250],["2019-08-30",12134.3,12205.26,11992.38,12134.3,21850],["2019-09-03",12063.34,12098.82,11921.41,11992.38,14390],["2019-09-04",12027.86,12489.1,11921.41,12489.1,40510],["2019-09-05",12489.1,12772.94,12489.1,12737.46,15660],["2019-09-06",12631.02,12631.02,12276.22,12418.14,9350],["2019-09-09",12701.98,12701.98,12063.34,12347.18,8480],["2019-09-10",12205.26,12276.22,12063.34,12063.34,7880],["2019-09-11",11850.45,12418.14,11850.45,12169.78,25800],["2019-09-12",12418.14,12418.14,11921.41,12205.26,7350],["2019-09-13",12134.3,12205.26,11850.45,12134.3,9450],["2019-09-16",11921.41,12063.34,11850.45,12063.34,11850],["2019-09-17",11921.41,12063.34,11708.53,12063.34,19390],["2019-09-18",11850.45,11956.89,11779.49,11956.89,16850],["2019-09-19",11956.89,11956.89,11921.41,11956.89,2790],["2019-09-20",11956.89,11956.89,11673.05,11673.05,11800],["2019-09-23",11992.38,11992.38,11637.57,11779.49,74140],["2019-09-24",11850.45,11850.45,10963.44,11495.65,34960],["2019-09-25",11211.81,11460.17,10998.92,11353.73,4230],["2019-09-26",11211.81,11282.77,10644.12,11282.77,12270],["2019-09-27",10786.04,11140.85,10644.12,10998.92,27270],["2019-09-30",10998.92,11105.37,10892.48,11069.88,6270],["2019-10-01",11069.88,11140.85,10786.04,11105.37,6850],["2019-10-02",11069.88,11069.88,10786.04,10963.44,10910],["2019-10-03",11140.85,11424.69,10927.96,10927.96,6940],["2019-10-04",10927.96,10927.96,10715.08,10927.96,15320],["2019-10-07",11069.88,11069.88,10786.04,10998.92,2570],["2019-10-08",10857.0,10963.44,10750.56,10750.56,4680],["2019-10-09",10857.0,11069.88,10786.04,10927.96,7500],["2019-10-10",10998.92,10998.92,10644.12,10857.0,5030],["2019-10-11",10644.12,11602.09,10573.16,10892.48,11490],["2019-10-14",10537.68,10927.96,10537.68,10892.48,13900],["2019-10-15",10927.96,10927.96,10644.12,10927.96,27550],["2019-10-16",10644.12,11034.4,10644.12,10998.92,8290],["2019-10-17",10786.04,11034.4,10715.08,10715.08,13610],["2019-10-18",10963.44,10963.44,10644.12,10892.48,8490],["2019-10-21",10963.44,10963.44,10644.12,10857.0,5400],["2019-10-22",10644.12,10857.0,10644.12,10821.52,34230],["2019-10-23",10573.16,10857.0,10573.16,10821.52,5140],["2019-10-24",10573.16,10715.08,10573.16,10715.08,4720],["2019-10-25",10644.12,10644.12,10360.28,10644.12,8150],["2019-10-28",10644.12,10998.92,10431.24,10998.92,10630],["2019-10-29",11211.81,11211.81,10324.8,10857.0,5760],["2019-10-30",10715.08,10927.96,10573.16,10927.96,8250],["2019-10-31",10857.0,10857.0,10573.16,10573.16,1640],["2019-11-01",10573.16,10821.52,10502.2,10821.52,5820],["2019-11-04",10573.16,10857.0,10431.24,10431.24,13470],["2019-11-05",10431.24,10786.04,10431.24,10786.04,4330],["2019-11-06",10644.12,10786.04,10289.32,10644.12,19820],["2019-11-07",10573.16,10573.16,10502.2,10502.2,2220],["2019-11-08",10147.39,10644.12,10147.39,10644.12,7180],["2019-11-11",10644.12,10644.12,10289.32,10289.32,9010],["2019-11-12",10289.32,10502.2,10147.39,10502.2,7170],["2019-11-13",10502.2,10502.2,10218.36,10431.24,7430],["2019-11-14",10431.24,10431.24,10005.47,10360.28,13250],["2019-11-15",10076.43,10395.76,10076.43,10360.28,5240],["2019-11-18",10289.32,10395.76,10111.91,10360.28,5220],["2019-11-19",10289.32,10644.12,10289.32,10502.2,5050],["2019-11-20",10289.32,10502.2,10289.32,10502.2,6430],["2019-11-21",10289.32,10502.2,10289.32,10395.76,6390],["2019-11-22",10289.32,10502.2,10289.32,10502.2,4320],["2019-11-25",10360.28,10502.2,10289.32,10502.2,12520],["2019-11-26",10324.8,10466.72,10253.84,10466.72,3470],["2019-11-27",10431.24,10431.24,10005.47,10395.76,8120],["2019-11-28",10289.32,10395.76,10289.32,10395.76,4420],["2019-11-29",10289.32,10289.32,10289.32,10289.32,4710],["2019-12-02",10147.39,10502.2,10005.47,10395.76,10420],["2019-12-03",10076.43,10360.28,10076.43,10324.8,1930],["2019-12-04",10076.43,10395.76,10076.43,10395.76,3550],["2019-12-05",10324.8,10324.8,10147.39,10324.8,2660],["2019-12-06",10147.39,10324.8,10147.39,10324.8,8040],["2019-12-09",10076.43,10253.84,10076.43,10253.84,4460],["2019-12-10",10218.36,10218.36,10218.36,10218.36,950],["2019-12-11",10040.95,10040.95,10040.95,10040.95,1270],["2019-12-12",10360.28,10360.28,10005.47,10111.91,13950],["2019-12-13",10005.47,10289.32,10005.47,10218.36,2120],["2019-12-16",10218.36,10218.36,10005.47,10182.87,3940],["2019-12-17",10289.32,10289.32,9792.59,10253.84,4620],["2019-12-18",10147.39,10218.36,10147.39,10218.36,1200],["2019-12-19",10005.47,10218.36,10005.47,10218.36,3530],["2019-12-20",10005.47,10289.32,10005.47,10289.32,12970],["2019-12-23",10289.32,10644.12,10218.36,10324.8,6860],["2019-12-24",10147.39,10253.84,10005.47,10005.47,3660],["2019-12-25",10289.32,10289.32,10076.43,10147.39,3660],["2019-12-26",10076.43,10147.39,10076.43,10147.39,1930],["2019-12-27",10218.36,10218.36,9650.67,9650.67,25250],["2019-12-30",9934.51,10147.39,9650.67,9934.51,32910],["2019-12-31",9934.51,9934.51,9650.67,9863.55,26270],["2020-01-02",9721.63,9721.63,9650.67,9650.67,37850],["2020-01-03",9863.55,9863.55,9650.67,9863.55,23040],["2020-01-06",9899.03,9899.03,9757.11,9863.55,3330],["2020-01-07",10076.43,10076.43,9579.71,9828.07,12300],["2020-01-08",9792.59,9792.59,9224.9,9579.71,13620],["2020-01-09",9579.71,9792.59,9579.71,9792.59,3380],["2020-01-10",9792.59,9863.55,9650.67,9863.55,5760],["2020-01-13",9792.59,9792.59,9650.67,9792.59,7010],["2020-01-14",9721.63,9863.55,9650.67,9792.59,10000],["2020-01-15",9721.63,9863.55,9721.63,9721.63,7080],["2020-01-16",9721.63,9934.51,9721.63,9828.07,6660],["2020-01-17",9792.59,9934.51,9792.59,9934.51,100170],["2020-01-20",9934.51,10289.32,9792.59,9863.55,35770],["2020-01-21",10147.39,10147.39,9686.15,9863.55,7410],["2020-01-22",9792.59,9863.55,9721.63,9863.55,98010],["2020-01-30",9189.42,9899.03,9189.42,9189.42,38660],["2020-01-31",8728.18,9224.9,8550.78,8550.78,45020],["2020-02-03",8586.26,8728.18,7983.09,8444.34,80160],["2020-02-04",8408.85,8408.85,7983.09,8373.37,39520],["2020-02-05",8373.37,8479.82,8160.49,8337.89,6520],["2020-02-06",8337.89,8515.3,8231.45,8444.34,10200],["2020-02-07",8444.34,8515.3,8444.34,8515.3,8500],["2020-02-10",8515.3,8621.74,8444.34,8621.74,15140],["2020-02-11",8621.74,9224.9,8621.74,9082.98,11820],["2020-02-12",9437.79,9437.79,9082.98,9260.38,5400],["2020-02-13",9260.38,9260.38,9082.98,9118.46,14090],["2020-02-14",9082.98,9295.86,8870.1,9189.42,18540],["2020-02-17",8941.06,9189.42,8941.06,9153.94,5070],["2020-02-18",9295.86,9295.86,8941.06,9153.94,14570],["2020-02-19",8941.06,9153.94,8941.06,9153.94,17990],["2020-02-20",9012.02,9295.86,8941.06,9153.94,25700],["2020-02-21",9153.94,9189.42,9153.94,9189.42,2410],["2020-02-24",9047.5,9189.42,8941.06,8941.06,16710],["2020-02-25",8941.06,8941.06,8728.18,8728.18,12510],["2020-02-26",8941.06,8941.06,8728.18,8799.14,10350],["2020-02-27",8728.18,9224.9,8657.22,9224.9,19800],["2020-02-28",8763.66,8799.14,8657.22,8799.14,20970],["2020-03-02",8728.18,9153.94,8657.22,8870.1,15070],["2020-03-03",9012.02,9012.02,8728.18,8870.1,4280],["2020-03-04",8799.14,9012.02,8728.18,9012.02,11480],["2020-03-05",8799.14,8941.06,8763.66,8941.06,13390],["2020-03-06",8799.14,9082.98,8799.14,9082.98,6640],["2020-03-09",8799.14,8799.14,8479.82,8479.82,10420],["2020-03-10",7947.61,8586.26,7912.13,7947.61,73190],["2020-03-11",8373.37,8373.37,7450.88,7947.61,45700],["2020-03-12",7912.13,8444.34,7415.4,8444.34,20760],["2020-03-13",8444.34,8444.34,7876.65,8160.49,12410],["2020-03-16",7947.61,8373.37,7876.65,8125.01,9840],["2020-03-17",7947.61,8657.22,7876.65,8657.22,12710],["2020-03-18",8621.74,8657.22,8054.05,8054.05,22160],["2020-03-19",7592.81,8018.57,7557.33,8018.57,6570],["2020-03-20",7734.73,8018.57,7592.81,8018.57,17170],["2020-03-23",7663.77,7663.77,7486.36,7628.29,18490],["2020-03-24",7486.36,7805.69,7308.96,7805.69,17550],["2020-03-25",8018.57,8018.57,7344.44,7663.77,39710],["2020-03-26",7450.88,7450.88,7202.52,7379.92,46780],["2020-03-27",7308.96,7308.96,6989.64,7238.0,32320],["2020-03-30",6989.64,6989.64,6734.18,6734.18,27530],["2020-03-31",6989.64,6989.64,6280.03,6599.35,25440],["2020-04-01",6528.39,6812.24,6386.47,6386.47,25720],["2020-04-03",6599.35,6812.24,6599.35,6812.24,7860],["2020-04-06",6741.28,7273.48,6741.28,7238.0,16460],["2020-04-07",7663.77,7663.77,7025.12,7379.92,10670],["2020-04-08",7238.0,7450.88,7096.08,7450.88,17560],["2020-04-09",7628.29,7805.69,7486.36,7770.21,8600],["2020-04-10",7947.61,8018.57,7238.0,7450.88,19910],["2020-04-13",7805.69,7805.69,7592.81,7592.81,6790],["2020-04-14",7663.77,7947.61,7521.84,7734.73,17550],["2020-04-15",7734.73,7805.69,7521.84,7628.29,20410],["2020-04-16",7592.81,7770.21,7521.84,7734.73,16600],["2020-04-17",7734.73,8231.45,7628.29,7734.73,39550],["2020-04-20",8089.53,8089.53,7734.73,8018.57,38030],["2020-04-21",7805.69,8018.57,7734.73,7876.65,20320],["2020-04-22",7876.65,7876.65,7734.73,7770.21,21330],["2020-04-23",7805.69,8018.57,7770.21,8018.57,12900],["2020-04-24",7805.69,7841.17,7805.69,7805.69,11670],["2020-04-27",7805.69,8089.53,7805.69,7805.69,11400],["2020-04-28",7805.69,8018.57,7805.69,7947.61,11560],["2020-04-29",7947.61,7947.61,7805.69,7876.65,9450],["2020-05-04",7841.17,7841.17,7734.73,7805.69,27260],["2020-05-05",7805.69,7947.61,7734.73,7947.61,29930],["2020-05-06",7947.61,7983.09,7805.69,7805.69,2640],["2020-05-07",7912.13,7912.13,7805.69,7841.17,15380],["2020-05-08",7876.65,8373.37,7876.65,8373.37,46220],["2020-05-11",8799.14,8941.06,8799.14,8941.06,41980],["2020-05-12",9366.83,9544.23,9153.94,9544.23,63750],["2020-05-13",9366.83,9757.11,8905.58,8905.58,46900],["2020-05-14",8905.58,8905.58,8515.3,8586.26,21430],["2020-05-15",8586.26,9153.94,8586.26,9012.02,10970],["2020-05-18",9012.02,9012.02,8515.3,8941.06,9710],["2020-05-19",8586.26,9224.9,8586.26,8870.1,19810],["2020-05-20",8728.18,9012.02,8586.26,8586.26,15400],["2020-05-21",8799.14,9047.5,8515.3,9047.5,16070],["2020-05-22",8692.7,8870.1,8692.7,8870.1,6620],["2020-05-25",8728.18,8870.1,8657.22,8834.62,10790],["2020-05-26",8799.14,8834.62,8586.26,8834.62,13190],["2020-05-27",8834.62,8834.62,8657.22,8657.22,12310],["2020-05-28",8515.3,8799.14,8515.3,8728.18,14610],["2020-05-29",8692.7,8728.18,8373.37,8728.18,9810],["2020-06-01",8550.78,8799.14,8550.78,8799.14,14590],["2020-06-02",8728.18,8799.14,8657.22,8799.14,2680],["2020-06-03",8728.18,8728.18,8515.3,8728.18,2550],["2020-06-04",8692.7,9331.35,8586.26,9224.9,49660],["2020-06-05",9047.5,9047.5,8586.26,9047.5,17500],["2020-06-08",8728.18,9012.02,8657.22,8799.14,25240],["2020-06-09",8799.14,9295.86,8799.14,9047.5,96260],["2020-06-10",9012.02,9047.5,8941.06,9012.02,29570],["2020-06-11",8941.06,9012.02,8870.1,8976.54,28150],["2020-06-12",8763.66,8905.58,8444.34,8728.18,28350],["2020-06-15",8586.26,8586.26,8160.49,8266.93,33300],["2020-06-16",8231.45,8266.93,8089.53,8160.49,32080],["2020-06-17",8125.01,8125.01,8018.57,8125.01,7610],["2020-06-18",7947.61,8089.53,7947.61,8089.53,7930],["2020-06-19",7912.13,8515.3,7912.13,8515.3,18920],["2020-06-22",8160.49,8408.85,8089.53,8125.01,16610],["2020-06-23",8125.01,8266.93,8125.01,8266.93,20070],["2020-06-24",8266.93,8266.93,8089.53,8231.45,2950],["2020-06-25",8160.49,8160.49,7947.61,8160.49,3860],["2020-06-26",8160.49,8337.89,8160.49,8266.93,31720],["2020-06-29",8231.45,8231.45,8089.53,8231.45,8640],["2020-06-30",8089.53,8160.49,8089.53,8160.49,10550],["2020-07-01",8089.53,8160.49,8018.57,8089.53,6060],["2020-07-02",8089.53,8231.45,8018.57,8231.45,8260],["2020-07-03",8231.45,8231.45,8089.53,8231.45,13000],["2020-07-06",8160.49,8160.49,8089.53,8160.49,10900],["2020-07-07",8160.49,8231.45,8160.49,8195.97,22300],["2020-07-08",8160.49,8195.97,8160.49,8195.97,7220],["2020-07-09",8160.49,8444.34,8089.53,8444.34,30220],["2020-07-10",8160.49,8302.41,8160.49,8302.41,73700],["2020-07-13",8302.41,8454.75,7845.4,8454.75,21970],["2020-07-14",8073.91,8340.5,8073.91,8340.5,1320],["2020-07-15",8454.75,8530.92,8340.5,8530.92,63040],["2020-07-16",8226.24,8492.84,8226.24,8454.75,1410],["2020-07-17",8302.41,8454.75,8302.41,8302.41,2880],["2020-07-20",8302.41,8302.41,8150.08,8226.24,6680],["2020-07-21",8073.91,8073.91,7921.57,8073.91,1840],["2020-07-22",7921.57,8035.82,7540.72,8035.82,5030],["2020-07-23",7921.57,7921.57,7845.4,7921.57,5310],["2020-07-24",7616.89,7769.23,7396.0,7396.0,24520],["2020-07-27",7396.0,7464.56,6931.37,7144.65,31140],["2020-07-28",7137.03,7426.47,7137.03,7236.05,9710],["2020-07-29",7236.05,7236.05,6855.2,6855.2,8140],["2020-07-30",7007.54,7045.63,7007.54,7007.54,8010],["2020-07-31",7007.54,7045.63,6931.37,6931.37,2770],["2020-08-03",6855.2,7129.41,6855.2,7129.41,23510],["2020-08-04",7129.41,7616.89,7129.41,7388.39,8440],["2020-08-05",7388.39,7616.89,7388.39,7540.72,2840],["2020-08-06",7540.72,7540.72,7388.39,7464.56,8800],["2020-08-07",7159.88,7449.32,7083.71,7388.39,15140],["2020-08-10",7388.39,7616.89,7312.22,7616.89,5870],["2020-08-11",7616.89,7883.48,7464.56,7464.56,3090],["2020-08-12",7456.94,7517.87,7388.39,7517.87,5450],["2020-08-13",7472.17,7502.64,7426.47,7434.09,13020],["2020-08-14",7434.09,7434.09,7403.62,7418.85,14450],["2020-08-17",7418.85,7418.85,7335.07,7403.62,9190],["2020-08-18",7236.05,7350.3,7236.05,7319.83,1230],["2020-08-19",7335.07,7693.06,7327.45,7517.87,9610],["2020-08-20",7517.87,7578.81,7464.56,7540.72,3160],["2020-08-21",7464.56,7533.11,7464.56,7533.11,11650],["2020-08-24",7533.11,7769.23,7487.41,7769.23,17510],["2020-08-25",7769.23,7769.23,7578.81,7769.23,24340],["2020-08-26",7693.06,7769.23,7578.81,7769.23,9360],["2020-08-27",7502.64,7693.06,7502.64,7616.89,25020],["2020-08-28",7540.72,7609.28,7540.72,7578.81,18230],["2020-08-31",7502.64,7594.04,7502.64,7594.04,3540],["2020-09-01",7594.04,7883.48,7563.58,7883.48,28860],["2020-09-03",7921.57,7959.65,7769.23,7959.65,27160],["2020-09-04",7807.32,7807.32,7616.89,7807.32,7400],["2020-09-07",7807.32,7921.57,7769.23,7921.57,8450],["2020-09-08",7807.32,7807.32,7616.89,7807.32,10190],["2020-09-09",7769.23,7845.4,7769.23,7845.4,20120],["2020-09-10",8150.08,8378.58,7921.57,8378.58,39060],["2020-09-11",8378.58,8759.43,8302.41,8454.75,20750],["2020-09-14",8454.75,8569.0,8454.75,8569.0,19560],["2020-09-15",8302.41,8530.92,8302.41,8492.84,15460],["2020-09-16",8492.84,8492.84,8302.41,8454.75,17250],["2020-09-17",8302.41,8378.58,7997.74,8340.5,12980],["2020-09-18",8073.91,8530.92,8073.91,8378.58,16470],["2020-09-21",8378.58,8378.58,8150.08,8378.58,8110],["2020-09-22",8302.41,8378.58,8226.24,8378.58,9680],["2020-09-23",8264.33,8264.33,8188.16,8264.33,10640],["2020-09-24",8150.08,8226.24,7883.48,8188.16,31580],["2020-09-25",8035.82,8150.08,7997.74,8150.08,10990],["2020-09-28",7997.74,8454.75,7997.74,8454.75,23030],["2020-09-29",8454.75,8454.75,8264.33,8264.33,16720],["2020-09-30",8226.24,8340.5,8226.24,8340.5,3150],["2020-10-01",8340.5,8378.58,8226.24,8340.5,14480],["2020-10-02",8226.24,8378.58,8073.91,8264.33,16570],["2020-10-05",8378.58,8378.58,8226.24,8378.58,14020],["2020-10-06",8226.24,8378.58,8226.24,8378.58,4630],["2020-10-07",8378.58,8378.58,8226.24,8226.24,10260],["2020-10-08",8226.24,8264.33,8226.24,8264.33,3260],["2020-10-09",8264.33,8264.33,8188.16,8264.33,5110],["2020-10-12",8226.24,8416.67,8111.99,8378.58,25410],["2020-10-13",8226.24,8340.5,8226.24,8226.24,2670],["2020-10-14",8302.41,8302.41,8150.08,8264.33,2760],["2020-10-15",8073.91,8264.33,8073.91,8264.33,1100],["2020-10-16",8073.91,8226.24,8073.91,8188.16,4060],["2020-10-19",8150.08,8188.16,8111.99,8188.16,14810],["2020-10-20",8111.99,8188.16,8111.99,8188.16,12210],["2020-10-21",8150.08,8264.33,8150.08,8150.08,18360],["2020-10-22",8150.08,8188.16,8150.08,8188.16,3370],["2020-10-23",8150.08,8302.41,8111.99,8302.41,13300],["2020-10-26",8150.08,8226.24,8111.99,8226.24,5350],["2020-10-27",8226.24,8226.24,8073.91,8150.08,3650],["2020-10-28",7997.74,8035.82,7959.65,8035.82,5070],["2020-10-29",7769.23,7921.57,7769.23,7845.4,5250],["2020-10-30",7845.4,7921.57,7693.06,7693.06,12060],["2020-11-02",7693.06,7807.32,7616.89,7769.23,13200],["2020-11-03",7731.15,7807.32,7693.06,7807.32,17420],["2020-11-04",7769.23,7921.57,7693.06,7921.57,19210],["2020-11-05",7769.23,7883.48,7731.15,7883.48,4190],["2020-11-06",7731.15,7807.32,7693.06,7807.32,9110],["2020-11-09",7731.15,7731.15,7616.89,7731.15,13590],["2020-11-10",7731.15,7731.15,7693.06,7693.06,8190],["2020-11-11",7540.72,7731.15,7540.72,7731.15,7580],["2020-11-12",7731.15,8264.33,7693.06,7997.74,13310],["2020-11-13",7654.98,7921.57,7654.98,7921.57,21120],["2020-11-16",7883.48,7883.48,7769.23,7769.23,8480],["2020-11-17",7731.15,7769.23,7693.06,7769.23,7780],["2020-11-18",7731.15,7769.23,7616.89,7769.23,6870],["2020-11-19",7769.23,7845.4,7769.23,7769.23,15890],["2020-11-20",7769.23,7845.4,7731.15,7807.32,18940],["2020-11-23",7769.23,7807.32,7731.15,7731.15,25100],["2020-11-24",7731.15,7769.23,7693.06,7731.15,22390],["2020-11-25",7731.15,7769.23,7693.06,7731.15,8620],["2020-11-26",7731.15,7731.15,7616.89,7731.15,23050],["2020-11-27",7654.98,7959.65,7654.98,7959.65,27520],["2020-11-30",7959.65,7959.65,7769.23,7883.48,7710],["2020-12-01",7769.23,7883.48,7769.23,7883.48,9760],["2020-12-02",7807.32,7807.32,7769.23,7807.32,9050],["2020-12-03",7769.23,7997.74,7769.23,7997.74,41890],["2020-12-04",7997.74,8226.24,7883.48,8150.08,59480],["2020-12-07",7997.74,8607.09,7997.74,8530.92,77810],["2020-12-08",8492.84,8492.84,8340.5,8340.5,27690],["2020-12-09",8302.41,8340.5,8111.99,8226.24,45560],["2020-12-10",8264.33,8302.41,8188.16,8188.16,30250],["2020-12-11",8188.16,8530.92,8150.08,8530.92,81650],["2020-12-14",8378.58,8607.09,8340.5,8607.09,60880],["2020-12-15",8607.09,9178.36,8530.92,9178.36,214630],["2020-12-16",9140.27,9178.36,8987.93,9102.19,74350],["2020-12-17",9102.19,9102.19,8987.93,9064.1,72100],["2020-12-18",8835.6,8987.93,8683.26,8949.85,100840],["2020-12-21",8987.93,9559.2,8987.93,9559.2,709460],["2020-12-22",9559.2,10206.64,9559.2,10206.64,508160],["2020-12-23",10663.65,10892.16,10587.48,10892.16,179500],["2020-12-24",10892.16,11044.5,10130.47,10168.55,319600],["2020-12-25",10168.55,10739.82,10168.55,10663.65,205850],["2020-12-28",10968.33,11387.26,10663.65,11273.0,302540],["2020-12-29",11273.0,11653.85,11044.5,11044.5,167850],["2020-12-30",10968.33,11044.5,10739.82,10815.99,259160],["2020-12-31",10815.99,11349.17,10815.99,10815.99,104810],["2021-01-04",10587.48,10815.99,10549.4,10815.99,133000],["2021-01-05",10815.99,11539.59,10511.31,11501.51,336400],["2021-01-06",11501.51,11501.51,11044.5,11234.92,106400],["2021-01-07",11196.83,11234.92,10815.99,11044.5,100700],["2021-01-08",10511.31,11120.66,10473.23,11044.5,87200],["2021-01-11",11044.5,11349.17,10892.16,10892.16,144400],["2021-01-12",10892.16,10930.24,10701.74,10739.82,140200],["2021-01-13",10815.99,11120.66,10777.9,10930.24,188600],["2021-01-14",10930.24,11653.85,10930.24,11577.68,200200],["2021-01-15",12110.86,12187.03,11844.27,12187.03,238600],["2021-01-18",12187.03,12948.72,11653.85,12567.87,267800],["2021-01-19",12567.87,12720.21,11691.93,11691.93,203600],["2021-01-20",11653.85,11653.85,10892.16,11082.58,181500],["2021-01-21",11425.34,11615.76,10968.33,11425.34,231900],["2021-01-22",11463.42,12225.11,11425.34,12225.11,526200],["2021-01-25",12720.21,12872.55,12644.04,12720.21,258100],["2021-01-26",12796.38,12796.38,11882.35,12187.03,213200],["2021-01-27",12187.03,12453.62,11349.17,11349.17,225800],["2021-01-28",10587.48,10815.99,10587.48,10587.48,174800],["2021-01-29",9863.88,10587.48,9863.88,10587.48,235900],["2021-02-01",10587.48,10587.48,9863.88,9863.88,86900],["2021-02-02",9254.53,9825.79,9178.36,9825.79,243300],["2021-02-03",9825.79,10358.97,9749.62,10054.3,141600],["2021-02-04",10358.97,10511.31,9901.96,10054.3,119200],["2021-02-05",10054.3,10054.3,9635.37,9978.13,65300],["2021-02-08",9825.79,9978.13,9368.78,9749.62,163200],["2021-02-09",9521.12,9825.79,9444.95,9749.62,57000],["2021-02-17",9901.96,10358.97,9749.62,10320.89,115000],["2021-02-18",10358.97,10397.06,10130.47,10244.72,105100],["2021-02-19",10206.64,10587.48,9749.62,10358.97,118900],["2021-02-22",10587.48,11082.58,10473.23,11082.58,281300],["2021-02-23",11082.58,11577.68,11082.58,11311.09,126900],["2021-02-24",11311.09,11311.09,10663.65,10892.16,98700],["2021-02-25",11196.83,11196.83,10625.57,10968.33,233100],["2021-02-26",10815.99,11425.34,10739.82,11387.26,227900],["2021-03-01",11501.51,12148.94,11463.42,12148.94,178200],["2021-03-02",12986.8,12986.8,12605.96,12948.72,463400],["2021-03-03",13215.31,13824.66,12644.04,13824.66,388400],["2021-03-04",14776.77,14776.77,14091.25,14776.77,399300],["2021-03-05",14243.59,15805.05,14243.59,15766.97,446600],["2021-03-08",15766.97,15995.48,14700.6,14700.6,428000],["2021-03-09",13862.75,15386.12,13786.58,15233.79,291000],["2021-03-10",14472.1,14891.03,14357.84,14700.6,111200],["2021-03-11",14548.27,14929.11,14395.93,14548.27,121400],["2021-03-12",14548.27,14738.69,14091.25,14319.76,135900],["2021-03-15",14357.84,15309.96,14091.25,15309.96,207100],["2021-03-16",15386.12,15690.8,14852.94,15119.53,162300],["2021-03-17",14776.77,15081.45,14776.77,15081.45,98700],["2021-03-18",14814.86,15119.53,14624.44,14624.44,139400],["2021-03-19",14624.44,14624.44,14319.76,14548.27,101100],["2021-03-22",14319.76,15309.96,14319.76,14929.11,137300],["2021-03-23",14548.27,15005.28,14472.1,14700.6,78400],["2021-03-24",14319.76,14472.1,13672.32,13938.91,130300],["2021-03-25",13938.91,14472.1,13900.83,14319.76,110100],["2021-03-26",14319.76,14319.76,13329.56,13977.0,171900],["2021-03-29",13977.0,14472.1,13710.41,14319.76,142300],["2021-03-30",14434.01,14472.1,13938.91,14091.25,82600],["2021-03-31",13824.66,14357.84,13710.41,13710.41,118800],["2021-04-01",13786.58,14167.42,13672.32,13672.32,213300],["2021-04-02",13862.75,14167.42,13862.75,13938.91,69000],["2021-04-05",13938.91,14205.51,13938.91,14053.17,52400],["2021-04-06",14053.17,15005.28,14053.17,14700.6,238900],["2021-04-07",14814.86,15157.62,14700.6,14776.77,98600],["2021-04-08",14852.94,14852.94,14167.42,14395.93,114500],["2021-04-09",14091.25,14319.76,13862.75,14243.59,68300],["2021-04-12",14243.59,14548.27,13938.91,14243.59,95600],["2021-04-13",14015.08,14091.25,13558.07,13558.07,119100],["2021-04-14",13558.07,13710.41,13329.56,13634.24,193600],["2021-04-15",14091.25,14091.25,13291.48,13405.73,140300],["2021-04-16",13101.06,13405.73,12491.71,12644.04,189700],["2021-04-19",12415.54,12872.55,11882.35,12872.55,220600],["2021-04-20",12948.72,13253.39,12644.04,12796.38,79200],["2021-04-22",12567.87,12720.21,12034.69,12034.69,153100],["2021-04-23",12034.69,12415.54,11882.35,12377.45,89500],["2021-04-26",12377.45,12377.45,11539.59,11615.76,90700],["2021-04-27",11615.76,11615.76,11120.66,11425.34,129500],["2021-04-28",11044.5,11577.68,11044.5,11501.51,79800],["2021-04-29",11501.51,11844.27,11501.51,11653.85,49900],["2021-05-04",11653.85,11653.85,11120.66,11425.34,43900],["2021-05-05",11501.51,11882.35,11349.17,11653.85,54200],["2021-05-06",11806.18,11806.18,11501.51,11653.85,63500],["2021-05-07",11425.34,11768.1,11425.34,11653.85,34600],["2021-05-10",11463.42,11730.02,11425.34,11730.02,63400],["2021-05-11",11730.02,12415.54,11730.02,12339.37,82400],["2021-05-12",12339.37,12682.13,12225.11,12491.71,30500],["2021-05-13",12567.87,12567.87,12187.03,12187.03,39500],["2021-05-14",12110.86,12263.2,11958.52,12187.03,52600],["2021-05-17",12187.03,12187.03,11730.02,11882.35,87800],["2021-05-18",11768.1,11882.35,11653.85,11691.93,29000],["2021-05-19",11691.93,11691.93,11273.0,11273.0,77800],["2021-05-20",11273.0,11425.34,11044.5,11044.5,34800],["2021-05-21",11044.5,11806.18,10777.9,11425.34,108500],["2021-05-24",11387.26,11768.1,11387.26,11653.85,40500],["2021-05-25",11615.76,11653.85,11463.42,11615.76,15600],["2021-05-26",11577.68,11577.68,11120.66,11273.0,81700],["2021-05-27",11311.09,11577.68,11273.0,11273.0,44200],["2021-05-28",11273.0,11501.51,11196.83,11501.51,72800],["2021-05-31",11501.51,11501.51,11120.66,11349.17,51500],["2021-06-01",11349.17,11349.17,11006.41,11006.41,65500],["2021-06-02",10930.24,11349.17,10892.16,11349.17,24500],["2021-06-03",11501.51,11806.18,11158.75,11615.76,152400],["2021-06-04",11615.76,12110.86,11615.76,11806.18,131300],["2021-06-07",12148.94,12605.96,12072.78,12605.96,197800],["2021-06-08",12872.55,12910.63,11958.52,12187.03,86200],["2021-06-09",12187.03,12187.03,11501.51,12187.03,102500],["2021-06-10",11882.35,12034.69,11691.93,11882.35,104900],["2021-06-11",11882.35,12110.86,11730.02,12110.86,62700],["2021-06-14",12110.86,12872.55,12110.86,12529.79,220800],["2021-06-15",12529.79,13101.06,12301.28,12872.55,218700],["2021-06-16",12872.55,13329.56,12872.55,12910.63,149600],["2021-06-17",12872.55,13215.31,12644.04,13177.23,103700],["2021-06-18",12948.72,13253.39,12872.55,13024.89,194100],["2021-06-21",13024.89,13177.23,12796.38,12796.38,131200],["2021-06-22",12796.38,13634.24,12796.38,13253.39,198700],["2021-06-23",13101.06,13253.39,12796.38,12834.47,112200],["2021-06-24",12834.47,12948.72,12453.62,12567.87,78800],["2021-06-25",12567.87,12567.87,12187.03,12187.03,161600],["2021-06-28",12148.94,12872.55,12148.94,12605.96,120300],["2021-06-29",12644.04,12644.04,12187.03,12491.71,98800],["2021-06-30",12263.2,12491.71,12187.03,12301.28,103000],["2021-07-01",12225.11,12415.54,12187.03,12263.2,55200],["2021-07-02",12263.2,12415.54,12110.86,12187.03,46000],["2021-07-05",12187.03,12187.03,11730.02,11806.18,75300],["2021-07-06",11615.76,11844.27,11044.5,11044.5,175400],["2021-07-07",11044.5,11349.17,10968.33,11082.58,57600],["2021-07-08",11082.58,11311.09,11082.58,11196.83,59900],["2021-07-09",11082.58,11196.83,10815.99,10815.99,29600],["2021-07-12",10892.16,10892.16,10092.38,10092.38,99500],["2021-07-13",10092.38,10777.9,9901.96,10777.9,113000],["2021-07-14",10815.99,10892.16,10587.48,10777.9,9500],["2021-07-15",10739.82,10892.16,10587.48,10777.9,18200],["2021-07-16",10777.9,10892.16,10625.57,10739.82,36000],["2021-07-19",10701.74,10701.74,10244.72,10473.23,44000],["2021-07-20",10358.97,10625.57,10206.64,10587.48,14200],["2021-07-21",10587.48,10815.99,10511.31,10815.99,56200],["2021-07-22",10739.82,10892.16,10663.65,10739.82,53500],["2021-07-23",10739.82,10739.82,10549.4,10663.65,60900],["2021-07-26",10587.48,10739.82,10587.48,10739.82,17700],["2021-07-27",10815.99,11463.42,10663.65,11311.09,95200],["2021-07-28",11273.0,11311.09,11044.5,11196.83,16200],["2021-07-29",11196.83,11273.0,11044.5,11234.92,16600],["2021-07-30",11120.66,11273.0,11044.5,11196.83,25200],["2021-08-02",11120.66,11120.66,10968.33,10968.33,58800],["2021-08-03",10968.33,11044.5,10815.99,11006.41,20600],["2021-08-04",11044.5,11082.58,10892.16,11044.5,33400],["2021-08-05",11006.41,11120.66,10892.16,10968.33,101700],["2021-08-06",11006.41,11273.0,11006.41,11044.5,66900],["2021-08-09",11120.66,11691.93,11044.5,11691.93,187400],["2021-08-10",11691.93,11768.1,11577.68,11768.1,97300],["2021-08-11",11768.1,11768.1,11463.42,11501.51,104600],["2021-08-12",11425.34,11730.02,11349.17,11730.02,136200],["2021-08-13",11730.02,12529.79,11730.02,12529.79,358000],["2021-08-16",13024.89,13291.48,12796.38,12948.72,188800],["2021-08-17",12910.63,12910.63,12491.71,12567.87,147500],["2021-08-18",12453.62,12796.38,12339.37,12453.62,155200],["2021-08-19",12339.37,12415.54,11806.18,12187.03,173900],["2021-08-20",12263.2,12605.96,12034.69,12187.03,321200],["2021-08-23",12225.11,12644.04,12187.03,12567.87,175000],["2021-08-24",12529.79,13443.82,12529.79,13443.82,726600],["2021-08-25",14015.08,14357.84,13710.41,14357.84,394300],["2021-08-26",14891.03,14891.03,13634.24,13786.58,276800],["2021-08-27",13634.24,14319.76,13253.39,14243.59,328000],["2021-08-30",14243.59,15233.79,14129.34,15233.79,287600],["2021-08-31",15462.29,16300.15,15462.29,16300.15,391800],["2021-09-01",16300.15,17404.6,15690.8,17404.6,601500],["2021-09-06",17899.7,18585.22,17518.85,18585.22,468700],["2021-09-07",18585.22,19575.42,17290.35,17366.52,521000],["2021-09-08",17366.52,17518.85,16185.9,16185.9,389700],["2021-09-09",16300.15,17138.01,16185.9,16909.5,264300],["2021-09-10",16985.67,17595.02,16795.25,17328.43,174200],["2021-09-13",17518.85,18509.05,17442.69,18509.05,414300],["2021-09-14",19346.91,19727.75,19270.74,19651.58,346600],["2021-09-15",20413.27,20565.61,19042.23,19118.4,354500],["2021-09-16",19042.23,20451.36,18737.56,20451.36,391200],["2021-09-17",21708.15,21860.48,20717.95,21860.48,206500],["2021-09-20",23383.86,23383.86,23383.86,23383.86,144100],["2021-09-21",24983.41,24983.41,23840.88,24983.41,521800],["2021-09-22",26697.21,26697.21,26697.21,26697.21,52200],["2021-09-23",28563.35,28563.35,24831.07,24831.07,752600],["2021-09-24",23612.37,25211.92,23117.27,23117.27,463700],["2021-09-27",22850.68,22850.68,21517.72,21517.72,309900],["2021-09-28",20032.43,23003.02,20032.43,23003.02,548600],["2021-09-29",22964.93,24602.57,22088.99,24221.72,261700],["2021-09-30",25859.35,25859.35,23993.21,23993.21,394500],["2021-10-01",22850.68,24792.99,22317.5,22546.0,433335],["2021-10-04",23041.1,24107.47,21708.15,23840.88,208100],["2021-10-05",23993.21,23993.21,22203.24,22203.24,381800],["2021-10-06",21860.48,22355.58,20946.46,22241.33,245800],["2021-10-07",22393.67,22393.67,21555.81,22088.99,105100],["2021-10-08",21860.48,22431.75,21213.05,21213.05,144700],["2021-10-11",20946.46,21327.3,19880.09,20413.27,270300],["2021-10-12",20413.27,21631.98,19880.09,21403.47,185600],["2021-10-13",21327.3,21327.3,20489.44,20489.44,166100],["2021-10-14",20565.61,21479.64,20260.94,21327.3,215300],["2021-10-15",21327.3,21365.39,20679.87,20717.95,183100],["2021-10-18",20717.95,21251.13,20565.61,20908.37,127500],["2021-10-19",20908.37,20908.37,20489.44,20717.95,109100],["2021-10-20",20489.44,20679.87,19956.26,20565.61,145200],["2021-10-21",20184.77,20527.53,19842.01,19956.26,130700],["2021-10-22",19689.67,21251.13,19651.58,21022.63,174300],["2021-10-25",21022.63,21060.71,20375.19,20375.19,108000],["2021-10-26",20299.02,20375.19,19118.4,20184.77,160600],["2021-10-27",20184.77,20641.78,19956.26,20565.61,132000],["2021-10-28",20717.95,20717.95,19956.26,20184.77,103700],["2021-10-29",20184.77,20184.77,19956.26,20146.68,91100],["2021-11-01",20146.68,20260.94,19575.42,20260.94,207700],["2021-11-02",20260.94,21670.06,19651.58,21670.06,370300],["2021-11-03",22469.84,22850.68,21327.3,22431.75,394000],["2021-11-04",22165.16,22926.85,21479.64,22241.33,180000],["2021-11-05",22393.67,22698.34,21708.15,22279.41,169700],["2021-11-08",22279.41,22393.67,21746.23,21822.4,248500],["2021-11-09",21822.4,21822.4,21174.96,21631.98,219400],["2021-11-10",21593.89,21593.89,20717.95,20756.03,209500],["2021-11-11",20946.46,21479.64,20794.12,21403.47,146200],["2021-11-12",21174.96,21555.81,21060.71,21403.47,173200],["2021-11-15",21403.47,22888.76,21403.47,22888.76,684800],["2021-11-16",23612.37,23612.37,22584.09,23079.19,245300],["2021-11-17",22888.76,24678.73,22469.84,24678.73,410200],["2021-11-18",24602.57,25059.58,23460.03,24145.55,326400],["2021-11-19",23612.37,24754.9,22469.84,22469.84,331900],["2021-11-22",21822.4,22165.16,20908.37,20908.37,354100],["2021-11-23",20565.61,20908.37,19803.92,20908.37,192000],["2021-11-24",21708.15,21708.15,19803.92,20565.61,168200],["2021-11-25",20794.12,20794.12,20108.6,20717.95,110600],["2021-11-26",20794.12,21098.79,20413.27,20413.27,143700],["2021-11-29",19194.57,20413.27,19194.57,20413.27,144800],["2021-11-30",20565.61,20984.54,20260.94,20565.61,119900],["2021-12-01",20299.02,20641.78,20299.02,20565.61,53800],["2021-12-02",20413.27,21974.74,20146.68,21974.74,265300],["2021-12-03",22355.58,22355.58,20832.2,20832.2,207300],["2021-12-06",20527.53,21213.05,20184.77,20641.78,70200],["2021-12-07",20641.78,20641.78,19803.92,20565.61,62700],["2021-12-08",20565.61,20565.61,19956.26,20565.61,36800],["2021-12-09",20565.61,20565.61,19803.92,19803.92,65800],["2021-12-10",19918.18,20451.36,19803.92,19956.26,104000],["2021-12-13",19994.34,20413.27,19803.92,19956.26,114900],["2021-12-14",20756.03,20832.2,20299.02,20565.61,116900],["2021-12-15",20565.61,20565.61,19803.92,20032.43,67400],["2021-12-16",20108.6,20108.6,19803.92,19880.09,139800],["2021-12-17",19803.92,20184.77,19575.42,19803.92,141300],["2021-12-20",19499.25,19575.42,19118.4,19384.99,152400],["2021-12-21",19346.91,19384.99,18280.54,19004.15,137700],["2021-12-22",19194.57,19423.08,18585.22,19004.15,107500],["2021-12-23",19004.15,19004.15,18280.54,18889.9,120100],["2021-12-24",18661.39,18889.9,18432.88,18889.9,44200],["2021-12-27",19194.57,20032.43,19042.23,19194.57,77900],["2021-12-28",19461.16,19499.25,19118.4,19270.74,57400],["2021-12-29",19270.74,19423.08,19080.32,19423.08,45400],["2021-12-30",19423.08,19803.92,19042.23,19727.75,69400],["2021-12-31",19765.84,19803.92,19270.74,19499.25,47600],["2022-01-04",19461.16,19651.58,19308.82,19575.42,62200],["2022-01-05",19613.5,19689.67,19423.08,19575.42,73100],["2022-01-06",19461.16,19575.42,19270.74,19308.82,54200],["2022-01-07",19194.57,19499.25,19156.49,19232.66,70100],["2022-01-10",19118.4,19232.66,18813.73,18813.73,93700],["2022-01-11",18813.73,18813.73,18432.88,18699.47,88500],["2022-01-12",18813.73,19803.92,17518.85,19803.92,78300],["2022-01-13",20032.43,20032.43,18432.88,19194.57,102500],["2022-01-14",17861.61,19423.08,17861.61,19423.08,92400],["2022-01-17",18204.37,19384.99,18090.12,18394.8,136400],["2022-01-18",18276.63,18316.02,17331.29,17725.18,67300],["2022-01-19",17607.01,17607.01,16504.11,16504.11,58400],["2022-01-20",15755.72,16543.5,15755.72,16464.72,30200],["2022-01-21",16385.94,17173.73,16228.39,16898.0,37200],["2022-01-24",16543.5,16937.39,15834.49,15834.49,18900],["2022-01-25",15755.72,15992.05,15125.49,15795.1,39400],["2022-01-26",16031.44,16031.44,15755.72,15755.72,30100],["2022-01-27",15598.16,15755.72,15440.6,15519.38,40400],["2022-01-28",15519.38,15676.94,15204.27,15401.21,57200],["2022-02-07",15598.16,16307.17,15440.6,15795.1,78200],["2022-02-08",15755.72,16740.45,15755.72,16622.28,41600],["2022-02-09",16898.0,17764.57,16661.67,17764.57,39400],["2022-02-10",18158.46,18591.74,17803.96,18119.07,37800],["2022-02-11",17646.4,17961.52,17646.4,17725.18,17100],["2022-02-14",17607.01,18119.07,17607.01,17725.18,25300],["2022-02-15",18079.68,18079.68,17528.23,17882.74,25100],["2022-02-16",17725.18,17961.52,17567.62,17725.18,25900],["2022-02-17",17331.29,17843.35,17331.29,17567.62,13900],["2022-02-18",17725.18,17882.74,17410.07,17843.35,22500],["2022-02-21",18040.29,18355.41,18000.9,18119.07,71100],["2022-02-22",17331.29,18119.07,17331.29,17646.4,54500],["2022-02-23",17725.18,18119.07,17488.84,18079.68,37100],["2022-02-24",19261.36,19340.14,18552.35,19340.14,347100],["2022-02-25",20679.38,20679.38,20206.7,20679.38,387500],["2022-02-28",21152.05,22058.0,21112.66,21545.94,209400],["2022-03-01",21585.33,22058.0,20521.82,21742.89,270900],["2022-03-02",21742.89,21742.89,20246.09,20876.32,240600],["2022-03-03",20955.1,22333.73,20876.32,22333.73,342300],["2022-03-04",23397.24,23869.91,22845.79,22845.79,354000],["2022-03-07",23239.68,24421.36,23042.73,24421.36,404600],["2022-03-08",24578.92,25996.93,23279.07,24027.47,314900],["2022-03-09",24106.24,25524.26,22530.67,24500.14,536100],["2022-03-10",24500.14,25484.87,23594.18,24815.25,213100],["2022-03-11",24421.36,24815.25,23082.12,23633.57,263800],["2022-03-14",23082.12,23239.68,21979.22,21979.22,276300],["2022-03-15",21900.44,21900.44,20443.04,20639.99,328600],["2022-03-16",20639.99,21506.55,20639.99,20955.1,62400],["2022-03-17",21388.38,21585.33,20246.09,20403.65,166200],["2022-03-18",20521.82,21270.22,20403.65,20482.43,171000],["2022-03-21",20521.82,21664.11,20482.43,21664.11,148800],["2022-03-22",21585.33,21585.33,20876.32,20876.32,124800],["2022-03-23",20876.32,21309.6,20561.21,20639.99,158900],["2022-03-24",20403.65,20836.93,19970.37,20403.65,245600],["2022-03-25",20364.26,20482.43,19891.59,19891.59,230800],["2022-03-28",19655.25,20403.65,19615.87,20049.15,160100],["2022-03-29",20049.15,21191.44,19694.64,20955.1,260900],["2022-03-30",20482.43,20797.54,20088.54,20364.26,128300],["2022-03-31",20364.26,20364.26,19773.42,19930.98,94100],["2022-04-01",19694.64,19694.64,18867.47,18985.64,198800],["2022-04-04",18985.64,19615.87,18906.86,19458.31,111400],["2022-04-05",19537.09,19812.81,19340.14,19655.25,47700],["2022-04-06",19458.31,19615.87,19221.97,19300.75,67600],["2022-04-07",19379.53,19379.53,18828.08,18828.08,80700],["2022-04-08",18552.35,19182.58,18512.97,18512.97,51100],["2022-04-12",18512.97,18512.97,17331.29,17331.29,144100],["2022-04-13",17173.73,18119.07,16661.67,18040.29,145300],["2022-04-14",17646.4,19143.19,17646.4,18670.52,87900],["2022-04-15",18197.85,18670.52,17922.13,18394.8,48100],["2022-04-18",17882.74,17922.13,17173.73,17646.4,78500],["2022-04-19",18079.68,18079.68,16779.84,16858.62,65700],["2022-04-20",16779.84,16779.84,15755.72,15755.72,95700],["2022-04-21",15440.6,15440.6,14652.82,14652.82,169800],["2022-04-22",14652.82,15598.16,14337.7,15598.16,69200],["2022-04-25",15598.16,15598.16,14574.04,14574.04,82900],["2022-04-26",13865.03,15401.21,13865.03,15401.21,40100],["2022-04-27",14810.37,15361.82,14731.59,15086.1,76100],["2022-04-28",15322.43,15558.77,15007.32,15283.04,28800],["2022-04-29",14967.93,15479.99,14967.93,15361.82,42700],["2022-05-04",15125.49,15519.38,15125.49,15164.88,31000],["2022-05-05",15519.38,15558.77,15007.32,15283.04,29200],["2022-05-06",15007.32,15204.27,14258.92,14613.43,21200],["2022-05-09",14613.43,14652.82,13628.69,13628.69,62100],["2022-05-10",13628.69,13865.03,13549.91,13786.25,21300],["2022-05-11",13786.25,13865.03,13392.36,13786.25,21900],["2022-05-12",13786.25,13786.25,12840.91,12840.91,62400],["2022-05-13",12762.13,12762.13,11974.34,11974.34,61100],["2022-05-16",11816.79,12643.96,11816.79,11816.79,38000],["2022-05-17",11816.79,12604.57,11659.23,12328.85,17600],["2022-05-18",12289.46,12565.18,12092.51,12171.29,27300],["2022-05-19",11422.89,12171.29,11422.89,12013.73,22800],["2022-05-20",11816.79,12565.18,11816.79,12250.07,23300],["2022-05-23",12289.46,12762.13,12289.46,12565.18,42100],["2022-05-24",12289.46,12368.24,12131.9,12131.9,30800],["2022-05-25",12131.9,12722.74,12131.9,12683.35,39800],["2022-05-26",12722.74,13471.14,12683.35,13116.63,48400],["2022-05-27",13156.02,13392.36,12998.46,13116.63,22100],["2022-05-30",13156.02,13628.69,13116.63,13234.8,46500],["2022-05-31",13510.53,13510.53,13077.24,13234.8,21600],["2022-06-01",12880.3,13786.25,12880.3,13549.91,61300],["2022-06-02",13549.91,13549.91,12919.69,12919.69,37700],["2022-06-03",13156.02,13156.02,12604.57,13077.24,32900],["2022-06-06",13037.85,13195.41,12643.96,12840.91,44400],["2022-06-07",12604.57,12762.13,12053.12,12368.24,51800],["2022-06-08",12368.24,12998.46,12210.68,12604.57,32900],["2022-06-09",12762.13,12762.13,12486.4,12525.79,13100],["2022-06-10",12525.79,12722.74,12092.51,12486.4,14900],["2022-06-13",11895.56,12328.85,11619.84,11619.84,77100],["2022-06-14",11659.23,11738.01,11422.89,11580.45,17300],["2022-06-15",11186.56,11422.89,10792.66,11029.0,42200],["2022-06-16",11422.89,11422.89,11029.0,11304.73,37800],["2022-06-17",10713.89,11029.0,10516.94,10635.11,50100],["2022-06-20",10280.6,10792.66,9965.49,10004.88,30900],["2022-06-21",9689.76,10083.66,9650.38,9650.38,43700],["2022-06-22",10004.88,10241.21,9689.76,9807.93,25600],["2022-06-23",9847.32,9847.32,9729.15,9768.54,42800],["2022-06-24",9847.32,10162.44,9768.54,10162.44,65400],["2022-06-27",10241.21,10753.28,10162.44,10753.28,51800],["2022-06-28",10556.33,10832.05,10438.16,10832.05,27800],["2022-06-29",10398.77,10713.89,10398.77,10595.72,21100],["2022-06-30",10635.11,10674.5,10319.99,10595.72,31700],["2022-07-01",10635.11,10635.11,10044.27,10162.44,28000],["2022-07-04",10241.21,10556.33,10201.83,10556.33,35500],["2022-07-05",10595.72,10713.89,10241.21,10398.77,23300],["2022-07-06",10398.77,10438.16,10123.05,10123.05,6600],["2022-07-07",10201.83,10398.77,9650.38,10241.21,22000],["2022-07-08",10438.16,10477.55,10123.05,10319.99,22200],["2022-07-11",10398.77,10398.77,10083.66,10319.99,26900],["2022-07-12",10083.66,10556.33,10044.27,10556.33,8900],["2022-07-13",10556.33,10871.44,10319.99,10753.28,39200],["2022-07-14",10359.38,10792.66,10359.38,10792.66,24300],["2022-07-15",10556.33,10792.66,10477.55,10674.5,27400],["2022-07-18",10674.5,11383.5,10674.5,11383.5,74900],["2022-07-19",11895.56,12171.29,11580.45,12171.29,176300],["2022-07-20",12604.57,12959.08,12525.79,12762.13,117400],["2022-07-21",13274.19,13274.19,12250.07,12762.13,58700],["2022-07-22",12762.13,12998.46,12131.9,12289.46,54100],["2022-07-25",11974.34,12289.46,11777.4,12131.9,59000],["2022-07-26",12210.68,12959.08,12171.29,12959.08,65700],["2022-07-27",13392.36,13865.03,13274.19,13865.03,168700],["2022-07-28",13943.81,14574.04,13865.03,13865.03,116900],["2022-07-29",13549.91,13904.42,13313.58,13589.3,47200],["2022-08-01",14061.98,14061.98,13589.3,13707.47,60600],["2022-08-02",13707.47,14180.14,13628.69,14101.36,78000],["2022-08-03",14140.75,14140.75,13707.47,13865.03,37200],["2022-08-04",14101.36,14101.36,12959.08,13825.64,74200],["2022-08-05",13234.8,13628.69,13234.8,13392.36,75800],["2022-08-08",13392.36,13471.14,13077.24,13352.97,74600],["2022-08-09",13352.97,13392.36,12998.46,13234.8,45800],["2022-08-10",13352.97,14140.75,12683.35,14140.75,125500],["2022-08-11",14416.48,14928.54,14219.53,14613.43,130700],["2022-08-12",14495.26,14692.2,14258.92,14692.2,39500],["2022-08-15",14652.82,14652.82,14180.14,14298.31,71700],["2022-08-16",14180.14,14416.48,14061.98,14337.7,50200],["2022-08-17",14298.31,14298.31,13943.81,13943.81,57700],["2022-08-18",13668.08,14022.59,13668.08,13943.81,49100],["2022-08-19",13786.25,13943.81,13471.14,13628.69,33000],["2022-08-22",13668.08,13668.08,13234.8,13313.58,110500],["2022-08-23",13077.24,13471.14,13077.24,13392.36,34200],["2022-08-24",13471.14,13628.69,13234.8,13471.14,37400],["2022-08-25",13707.47,14022.59,13471.14,13628.69,60900],["2022-08-26",13707.47,13707.47,13392.36,13549.91,58400],["2022-08-29",13234.8,13392.36,13156.02,13352.97,76800],["2022-08-30",13274.19,14258.92,13274.19,14258.92,207900],["2022-08-31",14835.87,14835.87,14217.71,14464.98,76100],["2022-09-05",14423.77,14506.19,13970.45,13970.45,123300],["2022-09-06",13970.45,14382.55,13888.03,13888.03,63000],["2022-09-07",13846.81,14176.5,13764.39,14011.66,40500],["2022-09-08",14011.66,14011.66,13599.55,13640.76,31300],["2022-09-09",13599.55,14011.66,13599.55,13846.81,17300],["2022-09-12",14258.92,14794.66,14176.5,14794.66,107300],["2022-09-13",15824.93,15824.93,15247.98,15371.61,211100],["2022-09-14",15247.98,15536.46,14877.08,15289.19,45000],["2022-09-15",15247.98,15247.98,14835.87,14918.29,93400],["2022-09-16",15124.35,15948.56,15083.14,15948.56,190200],["2022-09-19",16360.67,17061.25,16195.83,16690.36,367700],["2022-09-20",16649.15,17184.89,15701.3,15989.77,156100],["2022-09-21",16278.25,16731.57,15824.93,15866.14,115800],["2022-09-22",16030.98,16030.98,15330.4,15866.14,138000],["2022-09-23",15948.56,16937.62,15907.35,16937.62,195600],["2022-09-26",16731.57,17720.63,16154.62,17184.89,236700],["2022-09-27",17308.52,17473.36,16237.04,16237.04,135800],["2022-09-28",16319.46,16690.36,15206.77,15206.77,150800],["2022-09-29",15824.93,15824.93,14176.5,14176.5,215400],["2022-09-30",13929.24,14011.66,13187.44,13970.45,163400],["2022-10-03",13970.45,13970.45,13022.6,13022.6,73800],["2022-10-04",13146.23,13269.86,12363.23,12363.23,80200],["2022-10-05",12981.39,12981.39,12280.81,12610.49,59400],["2022-10-06",12775.33,12775.33,11992.33,11992.33,48100],["2022-10-07",11621.43,11703.86,11209.33,11374.17,63000],["2022-10-10",11332.96,11786.28,11126.9,11786.28,52100],["2022-10-11",11621.43,11621.43,11126.9,11374.17,72700],["2022-10-12",10962.06,11703.86,10962.06,11703.86,32700],["2022-10-13",11827.49,12486.86,11539.01,11951.12,54100],["2022-10-14",11951.12,12775.33,11951.12,12775.33,113300],["2022-10-17",12940.18,13311.07,12775.33,13187.44,41400],["2022-10-18",13311.07,13311.07,12898.97,12981.39,45900],["2022-10-19",13187.44,13187.44,12569.28,12569.28,38900],["2022-10-20",12115.96,12775.33,11868.7,11951.12,66000],["2022-10-21",12363.23,12651.7,11374.17,11786.28,52200],["2022-10-24",11786.28,12445.65,11209.33,11456.59,27300],["2022-10-25",11332.96,11786.28,11044.48,11374.17,61100],["2022-10-26",11374.17,11621.43,11126.9,11126.9,78500],["2022-10-27",11332.96,11703.86,11126.9,11703.86,150000],["2022-10-28",11703.86,12033.54,11539.01,11539.01,59000],["2022-10-31",11374.17,11621.43,11044.48,11456.59,131800],["2022-11-01",11539.01,11703.86,11291.75,11291.75,92900],["2022-11-02",11374.17,11456.59,11291.75,11291.75,27200],["2022-11-03",11291.75,11332.96,11209.33,11332.96,24500],["2022-11-04",11291.75,11291.75,10549.95,10549.95,117400],["2022-11-07",10014.21,10302.69,9973.0,9973.0,28800],["2022-11-08",9396.05,9973.0,9396.05,9890.58,27700],["2022-11-09",9890.58,10508.74,9890.58,9973.0,28100],["2022-11-10",10055.42,10055.42,9313.63,9313.63,51100],["2022-11-11",9396.05,9437.26,8901.52,8983.95,34900],["2022-11-14",8983.95,8983.95,8365.78,8365.78,71200],["2022-11-15",7912.47,7912.47,7780.59,7780.59,44500],["2022-11-16",7253.09,8324.57,7236.61,8324.57,108800],["2022-11-17",8365.78,8901.52,8242.15,8901.52,105700],["2022-11-18",9190.0,9190.0,8654.26,8819.1,63700],["2022-11-21",8983.95,9231.21,8860.31,8942.73,24300],["2022-11-22",9107.58,9560.9,9066.37,9519.69,55500],["2022-11-23",9231.21,9519.69,8860.31,8860.31,28500],["2022-11-24",8860.31,8860.31,8283.36,8613.05,60500],["2022-11-25",9148.79,9190.0,8654.26,9190.0,67000],["2022-11-28",9478.47,9808.16,9478.47,9808.16,115200],["2022-11-29",9890.58,10055.42,9437.26,9643.32,93200],["2022-11-30",9725.74,10261.48,9725.74,10055.42,64600],["2022-12-01",10426.32,10467.53,10055.42,10096.64,146100],["2022-12-02",10096.64,10714.8,10096.64,10714.8,51300],["2022-12-05",10962.06,11126.9,10714.8,10879.64,137300],["2022-12-06",10385.11,10838.43,10302.69,10302.69,49300],["2022-12-07",9890.58,9973.0,9725.74,9890.58,57900],["2022-12-08",9849.37,10385.11,9849.37,10261.48,15700],["2022-12-09",10385.11,10385.11,9973.0,10055.42,23100],["2022-12-12",10137.85,10302.69,10055.42,10261.48,50300],["2022-12-13",10014.21,10220.27,9890.58,10220.27,41200],["2022-12-14",10261.48,10302.69,10096.64,10096.64,16800],["2022-12-15",10055.42,10797.22,10055.42,10632.38,99300],["2022-12-16",10302.69,10673.59,10137.85,10137.85,60600],["2022-12-19",10467.53,10714.8,10467.53,10467.53,33100],["2022-12-20",10673.59,10673.59,10055.42,10220.27,51700],["2022-12-21",10220.27,10220.27,10055.42,10055.42,7700],["2022-12-22",10385.11,10385.11,10055.42,10302.69,10000],["2022-12-23",10385.11,10385.11,10343.9,10343.9,2600],["2022-12-26",10343.9,10385.11,9890.58,9890.58,5400],["2022-12-27",9890.58,10302.69,9231.21,9931.79,35400],["2022-12-28",9725.74,10220.27,9725.74,9931.79,11400],["2022-12-29",9931.79,10220.27,9890.58,10055.42,21600],["2022-12-30",10055.42,10096.64,9849.37,10096.64,23200],["2023-01-03",10096.64,10508.74,10096.64,10302.69,22200],["2023-01-04",10591.16,10714.8,10343.9,10549.95,33800],["2023-01-05",10632.38,10879.64,10467.53,10591.16,25500],["2023-01-06",10591.16,10714.8,10426.32,10632.38,45300],["2023-01-09",10797.22,10797.22,10508.74,10508.74,15800],["2023-01-10",10632.38,10632.38,10467.53,10549.95,7900],["2023-01-11",10549.95,10714.8,10549.95,10549.95,26700],["2023-01-12",10632.38,10838.43,10591.16,10838.43,42000],["2023-01-13",10962.06,10962.06,10714.8,10797.22,20700],["2023-01-16",10714.8,10714.8,10549.95,10673.59,7600],["2023-01-17",10673.59,10962.06,10673.59,10797.22,66300],["2023-01-18",11003.27,11539.01,11003.27,11539.01,122200],["2023-01-19",11992.33,12074.75,11539.01,11539.01,44400],["2023-01-27",11703.86,11703.86,11126.9,11250.54,63600],["2023-01-30",11456.59,12033.54,11374.17,12033.54,88000],["2023-01-31",11580.22,12033.54,11580.22,11868.7,54500],["2023-02-01",11951.12,11951.12,11126.9,11126.9,99300],["2023-02-02",11126.9,11456.59,10549.95,10962.06,28500],["2023-02-03",11126.9,11126.9,10756.01,10962.06,18700],["2023-02-06",10549.95,11291.75,10549.95,11044.48,22300],["2023-02-07",10797.22,11044.48,10549.95,10591.16,19900],["2023-02-08",10591.16,11085.69,10591.16,10797.22,19800],["2023-02-09",11085.69,11085.69,10797.22,10962.06,22400],["2023-02-10",10673.59,11003.27,10673.59,10920.85,22400],["2023-02-13",10838.43,11003.27,10220.27,10879.64,29700],["2023-02-14",10879.64,10879.64,10714.8,10714.8,7900],["2023-02-15",11044.48,11044.48,10714.8,10714.8,13700],["2023-02-16",10714.8,11209.33,10714.8,11209.33,38400],["2023-02-17",11374.17,11374.17,10920.85,11126.9,11600],["2023-02-20",11291.75,11497.8,11085.69,11415.38,55200],["2023-02-21",11456.59,11539.01,11291.75,11374.17,22400],["2023-02-22",11003.27,11374.17,11003.27,11126.9,15400],["2023-02-23",11168.12,11168.12,10920.85,11003.27,18400],["2023-02-24",11044.48,11126.9,10920.85,11003.27,41400],["2023-02-27",10962.06,11250.54,10962.06,11044.48,31800],["2023-02-28",11085.69,11085.69,10962.06,10962.06,5900],["2023-03-01",11003.27,11044.48,10714.8,10962.06,7200],["2023-03-02",10920.85,11044.48,10797.22,10920.85,38500],["2023-03-03",10797.22,11003.27,10797.22,11003.27,6900],["2023-03-06",11003.27,11703.86,10962.06,11003.27,61700],["2023-03-07",10879.64,11003.27,10838.43,10838.43,21500],["2023-03-08",10962.06,10962.06,10632.38,10962.06,6300],["2023-03-09",11003.27,11168.12,11003.27,11085.69,11400],["2023-03-10",11126.9,11126.9,10962.06,11044.48,8400],["2023-03-13",10714.8,10879.64,10673.59,10756.01,32700],["2023-03-14",10756.01,10838.43,10508.74,10714.8,28200],["2023-03-15",11044.48,11044.48,10756.01,10756.01,1900],["2023-03-16",10756.01,10756.01,10591.16,10673.59,11200],["2023-03-17",10632.38,10714.8,10632.38,10714.8,12100],["2023-03-20",10508.74,10632.38,10508.74,10549.95,16300],["2023-03-21",10549.95,10714.8,10508.74,10591.16,4400],["2023-03-22",10549.95,10673.59,10549.95,10549.95,13300],["2023-03-23",10549.95,10591.16,10467.53,10591.16,13000],["2023-03-24",10673.59,10714.8,10549.95,10549.95,17200],["2023-03-27",10549.95,10797.22,10549.95,10714.8,11500],["2023-03-28",10632.38,10962.06,10632.38,10756.01,16400],["2023-03-29",10756.01,10797.22,10632.38,10797.22,4900],["2023-03-30",10756.01,10838.43,10756.01,10797.22,14500],["2023-03-31",10714.8,10797.22,10714.8,10797.22,23000],["2023-04-03",10838.43,10962.06,10714.8,10838.43,38300],["2023-04-04",10879.64,10879.64,10756.01,10838.43,12000],["2023-04-05",10797.22,10962.06,10632.38,10962.06,105400],["2023-04-06",11044.48,11539.01,11044.48,11250.54,98500],["2023-04-07",11291.75,11374.17,11044.48,11085.69,27000],["2023-04-10",11126.9,11291.75,11085.69,11291.75,26900],["2023-04-11",11168.12,11456.59,11126.9,11332.96,19900],["2023-04-12",11332.96,11332.96,11003.27,11044.48,28400],["2023-04-13",11044.48,11168.12,10962.06,11168.12,19600],["2023-04-14",11291.75,11291.75,11003.27,11126.9,14500],["2023-04-17",11044.48,11126.9,10879.64,11126.9,11800],["2023-04-18",10962.06,11168.12,10962.06,10962.06,22200],["2023-04-19",10962.06,11168.12,10962.06,11168.12,42000],["2023-04-20",11168.12,11291.75,10714.8,11168.12,101700],["2023-04-21",11168.12,11168.12,11003.27,11126.9,22900],["2023-04-24",11126.9,11126.9,10920.85,10920.85,29300],["2023-04-25",10879.64,11003.27,10879.64,10879.64,31600],["2023-04-26",10962.06,11126.9,10797.22,11126.9,16800],["2023-04-27",10879.64,11044.48,10797.22,11044.48,22600],["2023-04-28",10879.64,11085.69,10879.64,10879.64,18600],["2023-05-04",10879.64,10962.06,10797.22,10879.64,23400],["2023-05-05",10879.64,10879.64,10797.22,10879.64,47100],["2023-05-08",10879.64,11126.9,10714.8,10920.85,61800],["2023-05-09",10838.43,10920.85,10838.43,10920.85,13400],["2023-05-10",10879.64,11126.9,10879.64,10962.06,54400],["2023-05-11",11126.9,11209.33,11044.48,11209.33,37600],["2023-05-12",11291.75,11374.17,11168.12,11209.33,23000],["2023-05-15",11209.33,11951.12,11168.12,11415.38,108500],["2023-05-16",11621.43,11621.43,11250.54,11291.75,47700],["2023-05-17",11374.17,11497.8,11291.75,11291.75,53600],["2023-05-18",11291.75,11332.96,11250.54,11332.96,25400],["2023-05-19",11291.75,11332.96,11209.33,11332.96,33900],["2023-05-22",11868.7,11868.7,11456.59,11539.01,38300],["2023-05-23",11703.86,11786.28,11539.01,11703.86,76500],["2023-05-24",11662.64,11703.86,11539.01,11539.01,38800],["2023-05-25",11415.38,11456.59,11332.96,11456.59,44200],["2023-05-26",11456.59,11539.01,11456.59,11539.01,20000],["2023-05-29",11539.01,11868.7,11539.01,11827.49,334500],["2023-05-30",12223.2,12223.2,11827.49,11959.39,56400],["2023-05-31",11959.39,12003.36,11915.42,11959.39,321600],["2023-06-01",11959.39,12003.36,11827.49,11959.39,33900],["2023-06-02",11915.42,12267.17,11871.46,12267.17,127600],["2023-06-05",12355.11,12355.11,12091.3,12267.17,44100],["2023-06-06",12003.36,12267.17,11959.39,12047.33,65800],["2023-06-07",12179.23,12223.2,12091.3,12223.2,23700],["2023-06-08",12223.2,12926.7,12179.23,12443.04,154700],["2023-06-09",12399.08,12706.85,12399.08,12443.04,42400],["2023-06-12",12399.08,12487.01,12311.14,12355.11,37300],["2023-06-13",12355.11,12487.01,12047.33,12443.04,69500],["2023-06-14",12443.04,12487.01,12091.3,12091.3,45300],["2023-06-15",12135.27,12179.23,11959.39,12047.33,33600],["2023-06-16",12047.33,12223.2,12003.36,12047.33,41100],["2023-06-19",12091.3,12091.3,11871.46,11871.46,20500],["2023-06-20",11871.46,12135.27,11871.46,12047.33,18500],["2023-06-21",12091.3,12530.98,12003.36,12399.08,65300],["2023-06-22",12399.08,12443.04,12355.11,12443.04,35200],["2023-06-23",12355.11,12399.08,12223.2,12355.11,52200],["2023-06-26",12311.14,12311.14,12135.27,12223.2,27100],["2023-06-27",12311.14,12355.11,12047.33,12223.2,28200],["2023-06-28",12311.14,12311.14,12223.2,12223.2,56100],["2023-06-29",12487.01,12487.01,12179.23,12179.23,17100],["2023-06-30",12179.23,12223.2,12091.3,12091.3,13400],["2023-07-03",12179.23,12223.2,12091.3,12135.27,19900],["2023-07-04",12223.2,12223.2,12179.23,12179.23,17900],["2023-07-05",12267.17,12267.17,12047.33,12179.23,14000],["2023-07-06",12179.23,12179.23,11959.39,12179.23,29300],["2023-07-07",12003.36,12135.27,11959.39,12003.36,47600],["2023-07-10",12047.33,12179.23,12003.36,12179.23,35000],["2023-07-11",12223.2,12311.14,12179.23,12267.17,28400],["2023-07-12",12267.17,12267.17,12135.27,12223.2,23500],["2023-07-13",12223.2,12838.76,12179.23,12399.08,70100],["2023-07-14",12399.08,12399.08,12135.27,12355.11,50400],["2023-07-17",12311.14,12311.14,12135.27,12179.23,32400],["2023-07-18",12135.27,12443.04,12135.27,12443.04,50800],["2023-07-19",12355.11,12706.85,12223.2,12223.2,45300],["2023-07-20",12223.2,13058.6,12223.2,13058.6,275700],["2023-07-21",13894.0,13894.0,13146.54,13190.51,176500],["2023-07-24",13190.51,13850.03,13190.51,13454.32,162700],["2023-07-25",13410.35,13542.25,13278.44,13366.38,102700],["2023-07-26",13498.28,13850.03,13454.32,13542.25,74700],["2023-07-27",13630.19,13630.19,13058.6,13102.57,76800],["2023-07-28",13190.51,13234.47,12882.73,12926.7,118100],["2023-07-31",12838.76,13014.63,12838.76,12926.7,54400],["2023-08-01",12926.7,13190.51,12882.73,12926.7,37900],["2023-08-02",12750.82,12970.66,12399.08,12926.7,37100],["2023-08-03",12750.82,13014.63,12750.82,12882.73,55300],["2023-08-04",12926.7,13718.13,12926.7,13234.47,125300],["2023-08-07",13322.41,13498.28,13190.51,13190.51,36900],["2023-08-08",13190.51,13278.44,13014.63,13102.57,126600],["2023-08-09",13058.6,13454.32,13014.63,13366.38,119000],["2023-08-10",13410.35,14289.72,13366.38,13894.0,243600],["2023-08-11",13937.97,13981.94,12926.7,13366.38,69900],["2023-08-14",13410.35,13674.16,13366.38,13542.25,51600],["2023-08-15",13630.19,13762.1,13498.28,13674.16,81800],["2023-08-16",13674.16,13674.16,13190.51,13542.25,43600],["2023-08-17",13410.35,13542.25,13366.38,13366.38,60900],["2023-08-18",13278.44,13322.41,12706.85,12706.85,97000],["2023-08-21",12662.89,12926.7,12530.98,12706.85,11200],["2023-08-22",12838.76,12838.76,12574.95,12574.95,30700],["2023-08-23",12662.89,12838.76,12618.92,12838.76,27600],["2023-08-24",12794.79,12838.76,12618.92,12838.76,22600],["2023-08-25",12662.89,12838.76,12662.89,12750.82,36300],["2023-08-28",12706.85,12794.79,12662.89,12794.79,33700],["2023-08-29",12838.76,12926.7,12706.85,12750.82,13900],["2023-08-30",12706.85,13190.51,12574.95,12970.66,43500],["2023-08-31",13014.63,13278.44,13014.63,13234.47,65400],["2023-09-05",13366.38,13366.38,13058.6,13190.51,10700],["2023-09-06",13102.57,13146.54,13014.63,13102.57,15100],["2023-09-07",13102.57,13190.51,12926.7,13190.51,49700],["2023-09-08",13146.54,13366.38,13014.63,13190.51,34000],["2023-09-11",13278.44,13322.41,13058.6,13146.54,59900],["2023-09-12",13190.51,13278.44,13102.57,13190.51,11500],["2023-09-13",13190.51,13850.03,13190.51,13410.35,195900],["2023-09-14",13542.25,14333.68,13542.25,14333.68,301500],["2023-09-15",14773.37,14905.27,14069.87,14333.68,191000],["2023-09-18",14333.68,14333.68,13718.13,13762.1,111500],["2023-09-19",13806.06,13981.94,13674.16,13894.0,51800],["2023-09-20",13894.0,14113.84,13718.13,13894.0,135400],["2023-09-21",14113.84,14245.75,13718.13,13981.94,73500],["2023-09-22",13718.13,13806.06,13542.25,13806.06,37400],["2023-09-25",13806.06,14465.59,13674.16,13674.16,69800],["2023-09-26",13674.16,13674.16,13234.47,13454.32,67300],["2023-09-27",13454.32,13454.32,12750.82,13014.63,87300],["2023-09-28",13058.6,13190.51,12750.82,13190.51,34700],["2023-09-29",13014.63,13190.51,13014.63,13190.51,15600],["2023-10-02",13190.51,13278.44,12970.66,12970.66,29700],["2023-10-03",12926.7,12926.7,12618.92,12618.92,28600],["2023-10-04",12574.95,12882.73,12487.01,12882.73,8800],["2023-10-05",13102.57,13102.57,12706.85,12706.85,20000],["2023-10-06",12706.85,12926.7,12662.89,12750.82,20500],["2023-10-09",12750.82,13058.6,12706.85,12926.7,37200],["2023-10-10",12838.76,13146.54,12794.79,13146.54,25100],["2023-10-11",13190.51,13234.47,12882.73,13102.57,26800],["2023-10-12",13102.57,13146.54,13014.63,13102.57,13600],["2023-10-13",12926.7,13014.63,12838.76,12970.66,19700],["2023-10-16",13014.63,13058.6,12926.7,12926.7,5400],["2023-10-17",12926.7,12926.7,12750.82,12750.82,12700],["2023-10-18",12574.95,13630.19,12399.08,13102.57,139000],["2023-10-19",13366.38,13366.38,12926.7,12926.7,17300],["2023-10-20",13102.57,13102.57,12574.95,12794.79,43600],["2023-10-23",12618.92,12838.76,12487.01,12618.92,26200],["2023-10-24",12618.92,12706.85,12574.95,12662.89,8000],["2023-10-25",12662.89,12750.82,12618.92,12662.89,17600],["2023-10-26",12574.95,12574.95,11783.52,11827.49,47100],["2023-10-27",12047.33,12047.33,11607.65,11739.55,15900],["2023-10-30",11739.55,11827.49,11695.58,11695.58,16700],["2023-10-31",11695.58,11739.55,11387.8,11431.77,26700],["2023-11-01",11299.87,11915.42,11123.99,11915.42,31000],["2023-11-02",12267.17,12311.14,11959.39,12179.23,32300],["2023-11-03",12223.2,12267.17,12047.33,12135.27,38700],["2023-11-06",12135.27,12223.2,12091.3,12135.27,25500],["2023-11-07",12135.27,12311.14,12135.27,12179.23,18300],["2023-11-08",12267.17,12750.82,12179.23,12750.82,22900],["2023-11-09",12882.73,12882.73,12355.11,12399.08,34400],["2023-11-10",12223.2,12399.08,12135.27,12223.2,35600],["2023-11-13",12223.2,12311.14,12223.2,12267.17,10300],["2023-11-14",12618.92,12618.92,12267.17,12399.08,13700],["2023-11-15",12443.04,13234.47,12443.04,13234.47,78000],["2023-11-16",14069.87,14069.87,13718.13,13850.03,233400],["2023-11-17",13850.03,13937.97,13014.63,13454.32,70200],["2023-11-20",13454.32,13498.28,13146.54,13190.51,38100],["2023-11-21",13454.32,13454.32,13190.51,13454.32,22600],["2023-11-22",13454.32,13981.94,13454.32,13498.28,55200],["2023-11-23",13498.28,13498.28,13014.63,13014.63,36300],["2023-11-24",13014.63,13014.63,12794.79,12926.7,22300],["2023-11-27",12487.01,12838.76,12487.01,12838.76,14200],["2023-11-28",12838.76,12926.7,12750.82,12926.7,13700],["2023-11-29",13190.51,13190.51,12794.79,13102.57,16500],["2023-11-30",13058.6,13058.6,12750.82,12750.82,21500],["2023-12-01",12750.82,12970.66,12662.89,12970.66,11400],["2023-12-04",12838.76,13190.51,12838.76,13102.57,30400],["2023-12-05",13190.51,13630.19,13190.51,13410.35,38100],["2023-12-06",13454.32,13718.13,13322.41,13454.32,35000],["2023-12-07",13454.32,13542.25,13014.63,13190.51,43500],["2023-12-08",13542.25,13542.25,13102.57,13410.35,34200],["2023-12-11",13410.35,13410.35,13190.51,13190.51,21100],["2023-12-12",13102.57,13322.41,13102.57,13190.51,7900],["2023-12-13",13146.54,13190.51,13014.63,13146.54,137460],["2023-12-14",13146.54,13278.44,13146.54,13146.54,22100],["2023-12-15",13190.51,13234.47,13014.63,13058.6,47000],["2023-12-18",13058.6,13146.54,13014.63,13014.63,17500],["2023-12-19",13014.63,13014.63,12926.7,13014.63,4000],["2023-12-20",13058.6,13190.51,12882.73,13058.6,24600],["2023-12-21",13058.6,13102.57,13014.63,13102.57,7800],["2023-12-22",13102.57,13190.51,13102.57,13190.51,18100],["2023-12-25",13014.63,13190.51,13014.63,13146.54,46300],["2023-12-26",13146.54,13190.51,13014.63,13190.51,9500],["2023-12-27",13190.51,13278.44,13014.63,13058.6,24700],["2023-12-28",12838.76,13146.54,12838.76,13014.63,8800],["2023-12-29",13014.63,13014.63,12970.66,13014.63,12000],["2024-01-02",13102.57,13674.16,13014.63,13674.16,98800],["2024-01-03",13674.16,13718.13,13366.38,13718.13,24200],["2024-01-04",13718.13,14289.72,13718.13,14245.75,157600],["2024-01-05",14333.68,14773.37,14069.87,14773.37,285500],["2024-01-08",15169.08,15432.89,14949.24,15432.89,118500],["2024-01-09",15784.64,15784.64,15169.08,15652.73,226400],["2024-01-10",15652.73,15652.73,15257.02,15257.02,99100],["2024-01-11",15257.02,15388.92,14949.24,15300.99,92800],["2024-01-12",15300.99,15476.86,14773.37,15476.86,66100],["2024-01-15",15476.86,16532.1,15476.86,16268.29,74500],["2024-01-16",16268.29,16707.97,15828.61,16180.35,22100],["2024-01-17",15828.61,16180.35,15696.7,15916.54,48500],["2024-01-18",15916.54,16004.48,15652.73,16004.48,15900],["2024-01-19",16048.45,17103.69,15916.54,16883.85,254300],["2024-01-22",16883.85,17587.34,16707.97,17455.44,77900],["2024-01-23",17499.41,17543.37,17147.66,17499.41,168600],["2024-01-24",17499.41,17631.31,17147.66,17411.47,141500],["2024-01-25",17411.47,17543.37,17235.6,17279.56,51900],["2024-01-26",17279.56,17411.47,17059.72,17191.63,48700],["2024-01-29",17191.63,18027.03,17191.63,17411.47,57700],["2024-01-30",17587.34,17587.34,16971.78,17367.5,42600],["2024-01-31",17455.44,17587.34,17059.72,17367.5,40000],["2024-02-01",17015.75,17323.53,16707.97,17235.6,40200],["2024-02-02",16751.94,17367.5,16707.97,17147.66,90500],["2024-02-05",17367.5,17367.5,16620.04,17103.69,37800],["2024-02-06",16664.01,17499.41,16444.16,17147.66,117200],["2024-02-07",16707.97,17411.47,16707.97,17367.5,77600],["2024-02-15",17191.63,17499.41,17147.66,17411.47,37400],["2024-02-16",17015.75,17411.47,17015.75,17367.5,17600],["2024-02-19",17367.5,17367.5,16795.91,17323.53,39700],["2024-02-20",17323.53,17323.53,17059.72,17323.53,22400],["2024-02-21",17015.75,17323.53,16839.88,17191.63,33300],["2024-02-22",16883.85,17235.6,16839.88,17235.6,47100],["2024-02-23",17103.69,17411.47,16883.85,17191.63,59600],["2024-02-26",16751.94,17235.6,16707.97,17015.75,25400],["2024-02-27",16883.85,17147.66,16707.97,17147.66,62800],["2024-02-28",17235.6,17235.6,16971.78,17235.6,19000],["2024-02-29",17235.6,17323.53,17015.75,17235.6,8200],["2024-03-01",17235.6,17235.6,17015.75,17235.6,18000],["2024-03-04",17279.56,17411.47,17059.72,17411.47,196100],["2024-03-05",17763.22,18598.61,17763.22,18598.61,353600],["2024-03-06",19521.95,19521.95,18598.61,19082.27,144200],["2024-03-07",19170.2,19346.08,17763.22,17763.22,182100],["2024-03-08",17323.53,18027.03,16883.85,17719.25,159200],["2024-03-11",17323.53,17807.18,16751.94,16795.91,81600],["2024-03-12",16751.94,17279.56,16532.1,16971.78,94200],["2024-03-13",16927.82,17103.69,16707.97,17059.72,41600],["2024-03-14",16883.85,17103.69,16795.91,16883.85,59300],["2024-03-15",16883.85,17103.69,16795.91,17059.72,52200],["2024-03-18",17103.69,17191.63,16707.97,16839.88,64800],["2024-03-19",16971.78,17059.72,16532.1,16620.04,98800],["2024-03-20",16707.97,16707.97,16620.04,16664.01,24100],["2024-03-21",16664.01,17059.72,16664.01,16883.85,37500],["2024-03-22",16927.82,16971.78,16751.94,16971.78,25500],["2024-03-25",16751.94,16971.78,16664.01,16795.91,35500],["2024-03-26",16707.97,17147.66,16664.01,17147.66,75600],["2024-03-27",17235.6,17719.25,17015.75,17235.6,26800],["2024-03-28",17235.6,17411.47,16971.78,17367.5,24400],["2024-03-29",17367.5,17367.5,16971.78,17323.53,13200],["2024-04-01",17015.75,17235.6,16795.91,17103.69,7200],["2024-04-02",17103.69,17103.69,16664.01,16795.91,58900],["2024-04-03",16751.94,17147.66,16707.97,16707.97,86000],["2024-04-04",17103.69,17103.69,16620.04,16795.91,14400],["2024-04-05",16532.1,16883.85,16532.1,16795.91,10300],["2024-04-08",16883.85,16883.85,16707.97,16795.91,5900],["2024-04-09",16883.85,17147.66,16795.91,17103.69,102400],["2024-04-10",17103.69,17235.6,16707.97,17015.75,31600],["2024-04-11",16971.78,17015.75,16795.91,17015.75,3800],["2024-04-12",17103.69,17103.69,16751.94,17015.75,7500],["2024-04-15",17103.69,17103.69,16004.48,16180.35,25000],["2024-04-16",15916.54,16268.29,15652.73,15784.64,20900],["2024-04-17",16048.45,16224.32,15652.73,15652.73,25800],["2024-04-19",15564.8,16707.97,15213.05,16224.32,61700],["2024-04-22",16180.35,16180.35,15388.92,15960.51,60500],["2024-04-23",15828.61,15828.61,15213.05,15213.05,24300],["2024-04-24",15213.05,15784.64,14949.24,15037.18,57400],["2024-04-25",15037.18,15344.96,14949.24,15169.08,24500],["2024-04-26",15169.08,15169.08,14861.3,14949.24,53200],["2024-05-02",14949.24,15257.02,14949.24,15257.02,7200],["2024-05-03",15037.18,15257.02,14861.3,15037.18,44300],["2024-05-06",15037.18,15213.05,14949.24,15169.08,61900],["2024-05-07",15388.92,15784.64,15344.96,15520.83,134800],["2024-05-08",15520.83,16136.39,15520.83,15828.61,85400],["2024-05-09",16268.29,16268.29,15652.73,15784.64,38200],["2024-05-10",15564.8,15784.64,15432.89,15740.67,94000],["2024-05-13",15828.61,16048.45,15652.73,15784.64,108400],["2024-05-14",15784.64,15960.51,15608.77,15696.7,74600],["2024-05-15",15696.7,16048.45,15696.7,15916.54,98500],["2024-05-16",16004.48,16004.48,15828.61,15916.54,123800],["2024-05-17",16004.48,16004.48,15872.58,16004.48,455100],["2024-05-20",16614.62,16614.62,16004.48,16239.15,54800],["2024-05-21",16239.15,16473.82,15957.55,16192.22,394600],["2024-05-22",16145.28,16192.22,15769.81,16004.48,49700],["2024-05-23",15910.61,15910.61,15582.08,15769.81,62000],["2024-05-24",15675.94,15769.81,15347.41,15394.34,101600],["2024-05-27",15488.21,15675.94,15441.27,15582.08,7600],["2024-05-28",15582.08,15910.61,15582.08,15816.75,83200],["2024-05-29",15769.81,15816.75,15675.94,15769.81,40900],["2024-05-30",15300.47,15675.94,15300.47,15675.94,52600],["2024-05-31",15675.94,15722.88,15582.08,15675.94,10500],["2024-06-03",15957.55,15957.55,15769.81,15769.81,32900],["2024-06-04",15816.75,16849.29,15816.75,16849.29,101900],["2024-06-05",17271.7,17647.17,17037.03,17365.57,167200],["2024-06-06",17412.5,17834.91,17083.96,17459.43,35200],["2024-06-07",17083.96,17506.37,17083.96,17412.5,63100],["2024-06-10",17459.43,17459.43,17083.96,17318.63,80200],["2024-06-11",17271.7,17271.7,16614.62,17130.9,137000],["2024-06-12",17224.76,17224.76,16755.42,17083.96,17200],["2024-06-13",16943.16,17412.5,15910.61,17037.03,117600],["2024-06-14",17037.03,17037.03,16333.02,16333.02,51400],["2024-06-17",16333.02,17037.03,16145.28,16145.28,37600],["2024-06-18",16614.62,16614.62,16004.48,16333.02,25400],["2024-06-19",16192.22,16520.75,16004.48,16520.75,30800],["2024-06-20",16286.08,16520.75,16286.08,16520.75,13100],["2024-06-21",16145.28,16426.89,16145.28,16426.89,28000],["2024-06-24",16426.89,16426.89,16051.42,16426.89,21100],["2024-06-25",16426.89,16426.89,16145.28,16426.89,15000],["2024-06-26",16426.89,16426.89,16192.22,16333.02,29400],["2024-06-27",16239.15,16379.95,15957.55,16286.08,32500],["2024-06-28",16286.08,16286.08,16145.28,16239.15,20700],["2024-07-01",16192.22,16379.95,16098.35,16145.28,8500],["2024-07-02",16145.28,16145.28,16051.42,16145.28,22900],["2024-07-03",16098.35,16239.15,16004.48,16098.35,31300],["2024-07-04",16098.35,16145.28,15957.55,16004.48,13100],["2024-07-05",16004.48,16379.95,15957.55,16145.28,23200],["2024-07-08",16145.28,16520.75,16145.28,16426.89,44300],["2024-07-09",16426.89,16520.75,16333.02,16333.02,25800],["2024-07-10",16426.89,16473.82,16239.15,16239.15,13000],["2024-07-11",16239.15,16426.89,16145.28,16379.95,19200],["2024-07-12",16333.02,16379.95,16286.08,16379.95,36400],["2024-07-15",16379.95,16896.23,16379.95,16755.42,61100],["2024-07-16",16896.23,17130.9,16896.23,17083.96,67200],["2024-07-17",17083.96,17741.04,17083.96,17177.83,208900],["2024-07-18",17224.76,17365.57,17037.03,17271.7,83100],["2024-07-19",17224.76,17365.57,17037.03,17271.7,42900],["2024-07-22",17177.83,17412.5,16990.09,17177.83,81700],["2024-07-23",17459.43,17459.43,17083.96,17083.96,125200],["2024-07-24",17037.03,17083.96,16896.23,17037.03,19000],["2024-07-25",17037.03,17037.03,15957.55,16755.42,53900],["2024-07-26",16520.75,16896.23,16520.75,16896.23,20900],["2024-07-29",16849.29,16990.09,16708.49,16849.29,21900],["2024-07-30",16802.36,16896.23,16802.36,16896.23,23400],["2024-07-31",17037.03,18069.58,17037.03,18069.58,342900],["2024-08-01",18538.92,19008.25,17647.17,17834.91,119600],["2024-08-02",17834.91,18116.51,17271.7,17975.71,175900],["2024-08-05",17881.84,18257.31,16755.42,17459.43,199000],["2024-08-06",17459.43,17928.77,16896.23,17741.04,110700],["2024-08-07",17224.76,18961.32,17224.76,18961.32,343000],["2024-08-08",19524.53,20275.47,19383.73,20275.47,440500],["2024-08-09",20463.21,20650.94,19665.33,19665.33,171000],["2024-08-12",19336.79,19665.33,18398.11,19336.79,355800],["2024-08-13",19102.12,20087.74,18679.72,19993.87,127600],["2024-08-14",20275.47,20275.47,19571.46,19712.26,115100],["2024-08-15",19383.73,19806.13,19102.12,19336.79,51900],["2024-08-16",19383.73,20650.94,19055.19,19712.26,191000],["2024-08-19",19712.26,19946.93,19618.4,19618.4,76700],["2024-08-20",19524.53,20932.55,19149.06,19149.06,226700],["2024-08-21",19149.06,19242.92,18773.58,19242.92,98200],["2024-08-22",19242.92,19712.26,18679.72,19242.92,82100],["2024-08-23",19242.92,19242.92,18867.45,19195.99,33900],["2024-08-26",18867.45,19195.99,18679.72,18679.72,43500],["2024-08-27",18398.11,18679.72,18398.11,18398.11,69000],["2024-08-28",18398.11,18398.11,18022.64,18163.44,52000],["2024-08-29",18398.11,19008.25,18210.38,19008.25,83300],["2024-08-30",19008.25,19008.25,18491.98,18961.32,58200],["2024-09-04",18398.11,19149.06,18398.11,19149.06,56500],["2024-09-05",19242.92,19242.92,18585.85,19195.99,125200],["2024-09-06",19242.92,19242.92,18773.58,19055.19,35500],["2024-09-09",19195.99,19195.99,18585.85,18585.85,14600],["2024-09-10",18773.58,18820.52,18304.25,18304.25,45500],["2024-09-11",18304.25,19571.46,17834.91,19571.46,169500],["2024-09-12",19993.87,20181.6,19524.53,19900.0,79300],["2024-09-13",19618.4,20181.6,19524.53,20087.74,103300],["2024-09-16",20181.6,20228.54,19524.53,19946.93,58000],["2024-09-17",19336.79,20181.6,19336.79,19946.93,52800],["2024-09-18",19946.93,19993.87,19242.92,19289.86,57500],["2024-09-19",19289.86,19430.66,19195.99,19242.92,111700],["2024-09-20",19336.79,19665.33,19242.92,19665.33,49500],["2024-09-23",19524.53,19806.13,19055.19,19430.66,54100],["2024-09-24",19102.12,19430.66,19055.19,19336.79,50400],["2024-09-25",19242.92,19993.87,19055.19,19993.87,144000],["2024-09-26",19993.87,20557.08,19524.53,19993.87,99300],["2024-09-27",19993.87,19993.87,19618.4,19853.07,52600],["2024-09-30",19336.79,19524.53,19149.06,19149.06,105100],["2024-10-01",19242.92,19524.53,19149.06,19242.92,104800],["2024-10-02",19242.92,19477.59,19149.06,19336.79,22300],["2024-10-03",19430.66,19759.2,19289.86,19430.66,36000],["2024-10-04",19430.66,19477.59,19195.99,19195.99,36600],["2024-10-07",19195.99,19571.46,19195.99,19242.92,42200],["2024-10-08",19524.53,20557.08,19242.92,20557.08,274500],["2024-10-09",21308.02,21401.89,20557.08,20932.55,217600],["2024-10-10",21073.35,21073.35,20557.08,20838.68,94500],["2024-10-11",20932.55,20979.48,20510.14,20838.68,54000],["2024-10-14",20979.48,21120.28,20510.14,21120.28,72800],["2024-10-15",21120.28,22434.43,20697.88,21965.09,182100],["2024-10-16",22246.7,22246.7,21401.89,21777.36,40400],["2024-10-17",21448.82,22105.9,21120.28,22105.9,38600],["2024-10-18",22105.9,22105.9,21589.62,21730.42,42500],["2024-10-21",21495.75,21730.42,21308.02,21589.62,41300],["2024-10-22",21308.02,21448.82,20932.55,20932.55,77800],["2024-10-23",21448.82,21448.82,20744.81,20932.55,27500],["2024-10-24",20650.94,20838.68,20040.8,20040.8,115500],["2024-10-25",19993.87,20557.08,19993.87,20510.14,58100],["2024-10-28",20697.88,20838.68,20322.41,20557.08,29800],["2024-10-29",20557.08,20791.75,20087.74,20697.88,59600],["2024-10-30",20838.68,20838.68,19993.87,20604.01,35100],["2024-10-31",20040.8,20463.21,20040.8,20040.8,43300],["2024-11-01",20791.75,20791.75,19712.26,19712.26,47900],["2024-11-04",19665.33,20932.55,19477.59,19712.26,35700],["2024-11-05",19712.26,20087.74,19618.4,20040.8,16500],["2024-11-06",20181.6,20181.6,19571.46,19993.87,54900],["2024-11-07",19806.13,19900.0,19524.53,19900.0,16600],["2024-11-08",19571.46,19900.0,18867.45,19055.19,53700],["2024-11-11",19806.13,20275.47,19055.19,20228.54,226200],["2024-11-12",20791.75,20791.75,19712.26,19993.87,45200],["2024-11-13",19712.26,20134.67,19149.06,19618.4,103200],["2024-11-14",19430.66,19618.4,19055.19,19055.19,108100],["2024-11-15",19712.26,20134.67,18304.25,18773.58,25500],["2024-11-18",18585.85,18820.52,18022.64,18773.58,148300],["2024-11-19",18679.72,18961.32,18163.44,18304.25,21000],["2024-11-20",18304.25,18632.78,18069.58,18585.85,50500],["2024-11-21",18585.85,18726.65,17318.63,18679.72,39000],["2024-11-22",18585.85,18585.85,17928.77,18351.18,27700],["2024-11-25",18351.18,18398.11,18022.64,18304.25,42400],["2024-11-26",18210.38,18632.78,18116.51,18304.25,67100],["2024-11-27",18351.18,19336.79,18351.18,18585.85,41700],["2024-11-28",18585.85,18585.85,18304.25,18304.25,46400],["2024-11-29",18304.25,18632.78,18116.51,18538.92,17700],["2024-12-02",18351.18,18679.72,18351.18,18491.98,70700],["2024-12-03",18538.92,18679.72,18491.98,18632.78,21300],["2024-12-04",18585.85,18585.85,18069.58,18351.18,60500],["2024-12-05",18491.98,18491.98,18069.58,18491.98,36700],["2024-12-06",18538.92,18585.85,18398.11,18491.98,42500],["2024-12-09",18585.85,19477.59,18491.98,19195.99,116300],["2024-12-10",19524.53,19524.53,18773.58,19195.99,45300],["2024-12-11",18867.45,19383.73,18820.52,19149.06,37600],["2024-12-12",18773.58,19149.06,18679.72,18914.39,35300],["2024-12-13",18773.58,18773.58,18398.11,18398.11,90400],["2024-12-16",18773.58,18773.58,18398.11,18632.78,60700],["2024-12-17",18632.78,19524.53,18398.11,19149.06,64700],["2024-12-18",19149.06,19149.06,18585.85,18773.58,44000],["2024-12-19",18773.58,18773.58,18116.51,18210.38,82400],["2024-12-20",18491.98,18632.78,18351.18,18351.18,32600],["2024-12-23",18351.18,18491.98,18304.25,18445.05,30700],["2024-12-24",18585.85,19712.26,18585.85,19712.26,372700],["2024-12-25",21073.35,21073.35,20369.34,21073.35,345900],["2024-12-26",22528.3,22528.3,22058.96,22528.3,397100],["2024-12-27",23091.51,23513.92,21308.02,21308.02,677900],["2024-12-30",21589.62,22058.96,19993.87,20650.94,176100],["2024-12-31",21026.42,21026.42,19759.2,19806.13,146400],["2025-01-02",20181.6,21120.28,20181.6,21026.42,111800],["2025-01-03",20744.81,21730.42,20181.6,21214.15,188100],["2025-01-06",21495.75,22669.1,20040.8,21214.15,277700],["2025-01-07",21401.89,22058.96,20181.6,20791.75,83300],["2025-01-08",20791.75,20932.55,20181.6,20838.68,129400],["2025-01-09",20463.21,20744.81,19900.0,19900.0,91700],["2025-01-10",19993.87,21120.28,19993.87,20275.47,130700],["2025-01-13",20369.34,21261.08,20181.6,20932.55,114400],["2025-01-14",20838.68,21308.02,20416.27,20838.68,85900],["2025-01-15",20744.81,20838.68,20228.54,20557.08,88300],["2025-01-16",21120.28,21214.15,20228.54,20838.68,113500],["2025-01-17",20885.61,21073.35,20463.21,20604.01,137700],["2025-01-20",21073.35,21073.35,20040.8,20134.67,138100],["2025-01-21",19665.33,20134.67,19665.33,19665.33,113700],["2025-01-22",19853.07,21026.42,19806.13,21026.42,129700],["2025-01-23",22340.57,22481.37,20463.21,20463.21,322700],["2025-01-24",20557.08,20885.61,20181.6,20275.47,161200],["2025-02-03",20275.47,20510.14,19806.13,20181.6,135600],["2025-02-04",20181.6,20557.08,19993.87,20510.14,134800],["2025-02-05",20510.14,21589.62,20510.14,21214.15,256300],["2025-02-06",21589.62,22669.1,21401.89,22669.1,513500],["2025-02-07",24217.92,24217.92,24124.06,24217.92,592300],["2025-02-10",24828.07,25907.55,24499.53,25625.94,920900],["2025-02-11",25813.68,25954.48,23842.45,24264.86,445000],["2025-02-12",23936.32,24781.13,23513.92,23936.32,290900],["2025-02-13",23936.32,25579.01,23936.32,25579.01,542000],["2025-02-14",27362.5,27362.5,27127.83,27362.5,898500],["2025-02-17",29239.86,29239.86,29145.99,29239.86,619300],["2025-02-18",30976.42,31258.02,27221.7,27878.77,1271800],["2025-02-19",27315.57,28629.72,26752.36,28629.72,544400],["2025-02-20",30413.21,30600.94,28958.25,30413.21,559000],["2025-02-21",30976.42,30976.42,29099.06,29568.4,421600],["2025-02-24",29099.06,29239.86,27503.3,27503.3,484900],["2025-02-25",26095.28,27033.96,25579.01,26752.36,678700],["2025-02-26",26283.02,27221.7,25062.74,26564.62,237200],["2025-02-27",26658.49,27503.3,26283.02,27033.96,290000],["2025-02-28",27221.7,27221.7,25250.47,25766.75,451400],["2025-03-03",26283.02,26283.02,24781.13,25766.75,347000],["2025-03-04",25719.81,25719.81,23983.25,24405.66,346900],["2025-03-05",24405.66,25156.6,24405.66,24640.33,169000],["2025-03-06",24875.0,24875.0,24217.92,24499.53,383600],["2025-03-07",24546.46,24828.07,23748.58,23842.45,329900],["2025-03-10",23936.32,25344.34,23842.45,24968.87,460900],["2025-03-11",25015.8,25156.6,24593.4,24640.33,254600],["2025-03-12",24968.87,25250.47,24030.19,24217.92,313400],["2025-03-13",24499.53,24499.53,22528.3,22997.64,485500],["2025-03-14",22950.71,23654.72,22246.7,22669.1,201000],["2025-03-17",22997.64,23420.05,22716.04,22809.91,162800],["2025-03-18",22856.84,23138.44,21683.49,22528.3,192900],["2025-03-19",22528.3,22575.24,21448.82,21448.82,230600],["2025-03-20",21448.82,22293.63,21448.82,22012.03,181100],["2025-03-21",22246.7,22246.7,21871.23,21918.16,53800],["2025-03-24",21683.49,21918.16,20650.94,20650.94,314900],["2025-03-25",20557.08,21308.02,20557.08,21026.42,145900],["2025-03-26",21261.08,21824.29,21026.42,21026.42,127300],["2025-03-27",21308.02,21308.02,20979.48,21120.28,60500],["2025-03-28",21120.28,21120.28,20463.21,20650.94,147000],["2025-03-31",20181.6,20932.55,20181.6,20604.01,97900],["2025-04-01",20744.81,22012.03,20650.94,22012.03,353000],["2025-04-02",23279.25,23279.25,22246.7,22481.37,285700],["2025-04-03",20932.55,22293.63,20932.55,20932.55,419900],["2025-04-04",19806.13,20838.68,19571.46,20181.6,308300],["2025-04-08",20134.67,20134.67,18773.58,18773.58,178400],["2025-04-09",17459.43,18445.05,17459.43,17459.43,220600],["2025-04-10",18679.72,18679.72,18679.72,18679.72,97000],["2025-04-11",18726.65,19430.66,18163.44,19055.19,335600],["2025-04-14",20181.6,20181.6,19571.46,19946.93,155600],["2025-04-15",20040.8,20040.8,18820.52,19336.79,147200],["2025-04-16",19336.79,19665.33,18773.58,19149.06,189700],["2025-04-17",19102.12,19759.2,18867.45,19524.53,95000],["2025-04-18",19524.53,19806.13,19195.99,19430.66,103100],["2025-04-21",19195.99,19242.92,18679.72,18773.58,216700],["2025-04-22",18679.72,18773.58,17459.43,18116.51,205300],["2025-04-23",18351.18,18773.58,17787.97,18304.25,115700],["2025-04-24",18398.11,18726.65,18116.51,18491.98,90800],["2025-04-25",18538.92,19759.2,18538.92,19759.2,295100],["2025-04-28",19806.13,20275.47,19430.66,19946.93,83300],["2025-04-29",19242.92,19806.13,19242.92,19430.66,79600],["2025-05-05",19430.66,20087.74,19430.66,19712.26,131600],["2025-05-06",19993.87,20275.47,19806.13,19853.07,162200],["2025-05-07",19806.13,20181.6,19618.4,19806.13,32600],["2025-05-08",19806.13,19946.93,19477.59,19712.26,80200],["2025-05-09",19853.07,20369.34,19618.4,19712.26,108200],["2025-05-12",19759.2,19806.13,19571.46,19571.46,73200],["2025-05-13",19665.33,19759.2,19336.79,19571.46,126500],["2025-05-14",19571.46,19712.26,19524.53,19712.26,123100],["2025-05-15",19759.2,20275.47,19759.2,20181.6,144800],["2025-05-16",20181.6,20181.6,19383.73,19571.46,180400],["2025-05-19",19477.59,19571.46,18773.58,18773.58,287200],["2025-05-20",19008.25,19712.26,18820.52,19195.99,203900],["2025-05-21",19618.4,19712.26,19055.19,19430.66,116800],["2025-05-22",19383.73,19383.73,18773.58,19195.99,186200],["2025-05-23",18820.52,19055.19,18538.92,18538.92,169300],["2025-05-26",18538.92,18773.58,18116.51,18773.58,74200],["2025-05-27",18773.58,19149.06,18585.85,18585.85,108200],["2025-05-28",18726.65,19195.99,18679.72,19055.19,115800],["2025-05-29",19055.19,19055.19,18679.72,18867.45,58400],["2025-05-30",18679.72,18726.65,18398.11,18398.11,148500],["2025-06-02",18398.11,19102.12,17975.71,18398.11,119800],["2025-06-03",18867.45,18867.45,18398.11,18585.85,50000],["2025-06-04",18351.18,18726.65,18351.18,18491.98,64300],["2025-06-05",18257.31,19242.92,18257.31,19195.99,246700],["2025-06-06",19336.79,19336.79,18538.92,18585.85,99400],["2025-06-09",18585.85,18585.85,17834.91,17834.91,104300],["2025-06-10",18116.51,18773.58,18069.58,18163.44,101500],["2025-06-11",18585.85,18585.85,18163.44,18304.25,34200],["2025-06-12",18304.25,18398.11,18022.64,18257.31,50000],["2025-06-13",18304.25,18304.25,17834.91,18116.51,64600],["2025-06-16",18163.44,18163.44,17459.43,17834.91,105900],["2025-06-17",18163.44,18351.18,17834.91,17928.77,84100],["2025-06-18",18304.25,18304.25,17787.97,18022.64,208100],["2025-06-19",18069.58,18069.58,17834.91,17975.71,66100],["2025-06-20",17834.91,18022.64,17787.97,17834.91,65600],["2025-06-23",17834.91,17834.91,17553.3,17694.1,79800],["2025-06-24",17834.91,17928.77,17741.04,17834.91,45100],["2025-06-25",17975.71,17975.71,17506.37,17506.37,66500],["2025-06-26",17787.97,17881.84,17600.24,17600.24,29100],["2025-06-27",17834.91,17881.84,17600.24,17600.24,55500],["2025-06-30",17647.17,17834.91,17600.24,17694.1,49400],["2025-07-01",17553.3,17741.04,17412.5,17647.17,109900],["2025-07-02",17506.37,17647.17,17365.57,17553.3,103800],["2025-07-03",17694.1,18116.51,17600.24,17834.91,138300],["2025-07-04",17975.71,17975.71,17647.17,17834.91,42700],["2025-07-07",17881.84,17881.84,17600.24,17787.97,96300],["2025-07-08",17834.91,17834.91,17647.17,17787.97,61800],["2025-07-09",17975.71,18491.98,17975.71,18445.05,243400],["2025-07-10",18961.32,19008.25,18398.11,18773.58,146000],["2025-07-11",18961.32,19102.12,18491.98,18585.85,161900],["2025-07-14",18679.72,18773.58,18491.98,18773.58,119900],["2025-07-15",19008.25,19055.19,18679.72,18726.65,178600],["2025-07-16",19242.92,19242.92,18914.39,18961.32,119100],["2025-07-17",19149.06,19336.79,19055.19,19195.99,182800],["2025-07-18",19383.73,19618.4,19383.73,19477.59,156100],["2025-07-21",19712.26,19946.93,19618.4,19712.26,293700],["2025-07-22",19806.13,19853.07,19430.66,19712.26,253100],["2025-07-23",19900.0,19900.0,19618.4,19900.0,266300],["2025-07-24",19550.0,19800.0,19450.0,19500.0,203400],["2025-07-25",19500.0,19600.0,19000.0,19000.0,265300],["2025-07-28",19000.0,19000.0,18600.0,18750.0,285400],["2025-07-29",18750.0,19200.0,17600.0,17600.0,222100],["2025-07-30",17900.0,18500.0,17700.0,18150.0,94600],["2025-07-31",18150.0,18250.0,17900.0,17950.0,80000],["2025-08-01",17950.0,18000.0,17800.0,17850.0,77600],["2025-08-04",17850.0,18100.0,17650.0,17850.0,151700],["2025-08-05",17850.0,18200.0,17800.0,18050.0,132700],["2025-08-06",17750.0,18100.0,17750.0,17850.0,101800],["2025-08-07",17900.0,18450.0,17900.0,18250.0,123300],["2025-08-08",18300.0,18350.0,18050.0,18200.0,86100],["2025-08-11",18250.0,18350.0,18000.0,18050.0,152500],["2025-08-12",18200.0,18250.0,17950.0,18050.0,116700],["2025-08-13",18100.0,18200.0,17950.0,18100.0,92000],["2025-08-14",18100.0,18100.0,17800.0,17850.0,193100],["2025-08-15",18150.0,18150.0,17600.0,17650.0,147400],["2025-08-18",17700.0,18050.0,17650.0,17800.0,96500],["2025-08-19",17900.0,17950.0,17650.0,17700.0,84100],["2025-08-20",17750.0,17800.0,17300.0,17450.0,138800],["2025-08-21",17250.0,17450.0,17250.0,17250.0,72300],["2025-08-22",17300.0,17300.0,16800.0,16850.0,93500],["2025-08-25",16850.0,17350.0,16650.0,16650.0,38300],["2025-08-26",16600.0,17100.0,16600.0,17100.0,38900],["2025-08-27",17100.0,17150.0,17000.0,17100.0,41800],["2025-08-28",17100.0,17100.0,16900.0,17100.0,34900],["2025-08-29",17150.0,17250.0,17000.0,17100.0,47600],["2025-09-03",17200.0,17650.0,17200.0,17550.0,33600],["2025-09-04",17600.0,17900.0,17600.0,17700.0,46100],["2025-09-05",17900.0,17900.0,17500.0,17700.0,61000],["2025-09-08",17650.0,17700.0,17150.0,17300.0,43800],["2025-09-09",17300.0,17300.0,16800.0,17100.0,8900],["2025-09-10",17500.0,17600.0,17200.0,17400.0,37300],["2025-09-11",17400.0,17500.0,17200.0,17400.0,17100],["2025-09-12",17550.0,17550.0,17200.0,17200.0,24900],["2025-09-15",17200.0,17550.0,17200.0,17550.0,88500],["2025-09-16",17550.0,17600.0,17350.0,17350.0,55600],["2025-09-17",17550.0,17600.0,17350.0,17500.0,58800],["2025-09-18",17800.0,17800.0,17350.0,17450.0,26000],["2025-09-19",17500.0,17500.0,17250.0,17350.0,61900],["2025-09-22",17400.0,17400.0,17000.0,17150.0,31600],["2025-09-23",17000.0,17150.0,16300.0,17150.0,54600],["2025-09-24",17150.0,17350.0,17150.0,17300.0,34300],["2025-09-25",17450.0,17550.0,17350.0,17350.0,30100],["2025-09-26",17500.0,18550.0,17350.0,18550.0,400600],["2025-09-29",19550.0,19550.0,18500.0,18650.0,358300],["2025-09-30",18100.0,18700.0,17350.0,17450.0,209600],["2025-10-01",17800.0,17800.0,16950.0,17300.0,122200],["2025-10-02",17300.0,17850.0,17000.0,17000.0,64000],["2025-10-03",17300.0,17300.0,16750.0,17150.0,102900],["2025-10-06",17350.0,17400.0,17000.0,17200.0,69300],["2025-10-07",17300.0,17300.0,17000.0,17100.0,41600],["2025-10-08",17100.0,17500.0,17100.0,17100.0,39900],["2025-10-09",17200.0,17300.0,16950.0,17150.0,40300],["2025-10-10",17200.0,17200.0,17000.0,17050.0,32100],["2025-10-13",17250.0,18150.0,17200.0,17900.0,376700],["2025-10-14",18000.0,18050.0,17500.0,17550.0,70900],["2025-10-15",17600.0,17600.0,16700.0,16950.0,95500],["2025-10-16",16950.0,17150.0,16850.0,17050.0,76200],["2025-10-17",17100.0,17500.0,16800.0,17050.0,71800],["2025-10-20",17000.0,17450.0,16000.0,16600.0,62000],["2025-10-21",16600.0,17000.0,16500.0,16800.0,75300],["2025-10-22",16800.0,16950.0,16600.0,16850.0,46200],["2025-10-23",16900.0,16900.0,16750.0,16750.0,20700],["2025-10-24",16850.0,16850.0,16550.0,16650.0,37500],["2025-10-27",16850.0,16950.0,16650.0,16750.0,71700],["2025-10-28",16750.0,16750.0,16400.0,16650.0,41600],["2025-10-29",16800.0,16800.0,16400.0,16700.0,17000],["2025-10-30",16900.0,16900.0,16700.0,16750.0,18200],["2025-10-31",16650.0,16900.0,16600.0,16750.0,29500],["2025-11-03",16850.0,16950.0,16650.0,16850.0,35000],["2025-11-04",17000.0,17300.0,16700.0,17000.0,35600],["2025-11-05",17000.0,17150.0,16600.0,16800.0,34100],["2025-11-06",17150.0,17150.0,16750.0,16900.0,10100],["2025-11-07",16900.0,16900.0,16500.0,16750.0,42400],["2025-11-10",16200.0,17100.0,16200.0,16550.0,21000],["2025-11-11",17100.0,17100.0,16300.0,16600.0,23500],["2025-11-12",16850.0,16850.0,16350.0,16550.0,15000],["2025-11-13",16550.0,16600.0,16250.0,16450.0,44600],["2025-11-14",16750.0,16750.0,16350.0,16350.0,78600],["2025-11-17",16750.0,16750.0,16400.0,16450.0,13500],["2025-11-18",16600.0,16600.0,16350.0,16400.0,25400],["2025-11-19",16350.0,16350.0,16300.0,16350.0,15900],["2025-11-20",16300.0,16350.0,16200.0,16350.0,16800],["2025-11-21",16200.0,16350.0,16000.0,16350.0,25000],["2025-11-24",16300.0,16300.0,16200.0,16200.0,13400],["2025-11-25",16200.0,16200.0,16000.0,16100.0,36600],["2025-11-26",16100.0,16100.0,15900.0,16100.0,18100],["2025-11-27",16100.0,16100.0,16000.0,16100.0,15500],["2025-11-28",16100.0,16100.0,15500.0,15950.0,124900],["2025-12-01",16000.0,16150.0,16000.0,16000.0,19900],["2025-12-02",15800.0,15850.0,15500.0,15800.0,31700],["2025-12-03",15800.0,16000.0,15800.0,15900.0,11000],["2025-12-04",15700.0,16100.0,15700.0,16100.0,29100],["2025-12-05",16150.0,16150.0,15900.0,15950.0,11800],["2025-12-08",15600.0,15800.0,15600.0,15800.0,31800],["2025-12-09",15600.0,15800.0,15350.0,15800.0,30700],["2025-12-10",15750.0,15750.0,15400.0,15450.0,14000],["2025-12-11",15450.0,15600.0,15400.0,15550.0,9400],["2025-12-12",15550.0,15550.0,15300.0,15300.0,8500],["2025-12-15",15300.0,15300.0,14300.0,15150.0,18400],["2025-12-16",15350.0,15500.0,15200.0,15200.0,29500],["2025-12-17",15350.0,15500.0,15150.0,15300.0,6100],["2025-12-18",15350.0,15350.0,15200.0,15350.0,18800],["2025-12-19",15350.0,15350.0,15200.0,15200.0,8200],["2025-12-22",15350.0,15500.0,15200.0,15450.0,34000],["2025-12-23",15500.0,15500.0,15250.0,15300.0,12700],["2025-12-24",15400.0,15400.0,15150.0,15250.0,22500],["2025-12-25",15350.0,15450.0,15200.0,15250.0,10700],["2025-12-26",15250.0,15350.0,15000.0,15100.0,23800],["2025-12-29",15250.0,15250.0,15050.0,15100.0,9300],["2025-12-30",15050.0,15050.0,14700.0,14850.0,62800],["2025-12-31",14800.0,15000.0,14750.0,14750.0,16700],["2026-01-05",14900.0,15500.0,14900.0,14900.0,18500],["2026-01-06",14900.0,15300.0,14900.0,15250.0,42900],["2026-01-07",15300.0,16300.0,15300.0,16300.0,111800],["2026-01-08",17400.0,17400.0,16550.0,16600.0,265000],["2026-01-09",16900.0,16900.0,16000.0,16450.0,37000],["2026-01-12",17450.0,17450.0,15800.0,16250.0,121800],["2026-01-13",16700.0,16700.0,15900.0,16200.0,22500],["2026-01-14",15850.0,16550.0,15700.0,16350.0,102700],["2026-01-15",16300.0,16300.0,16000.0,16100.0,21700],["2026-01-16",16100.0,16300.0,15900.0,15900.0,24700],["2026-01-19",16050.0,16100.0,15850.0,15900.0,31900],["2026-01-20",15850.0,16700.0,15850.0,16600.0,108800],["2026-01-21",16000.0,16500.0,15950.0,16300.0,41600],["2026-01-22",16300.0,16300.0,15950.0,15950.0,18200],["2026-01-23",15950.0,15950.0,15450.0,15800.0,62900],["2026-01-26",15700.0,16300.0,15300.0,16300.0,41500],["2026-01-27",16200.0,16200.0,15700.0,15850.0,15500],["2026-01-28",15700.0,16350.0,15700.0,16100.0,91400],["2026-01-29",16700.0,17200.0,16700.0,17200.0,319700],["2026-01-30",18400.0,18400.0,17500.0,17800.0,366000],["2026-02-02",17600.0,17600.0,16600.0,16600.0,196400],["2026-02-03",16800.0,16800.0,15500.0,16000.0,240600],["2026-02-04",16150.0,16200.0,15800.0,16000.0,75000],["2026-02-05",16050.0,16050.0,15600.0,15600.0,72100],["2026-02-06",15800.0,15800.0,15350.0,15400.0,39400],["2026-02-09",15400.0,15500.0,15200.0,15250.0,21400],["2026-02-10",15250.0,15400.0,14900.0,14950.0,87100],["2026-02-11",15450.0,15450.0,14850.0,15300.0,38900],["2026-02-12",15500.0,15600.0,15000.0,15350.0,86300],["2026-02-13",15300.0,15350.0,15000.0,15250.0,77300],["2026-02-23",15300.0,16000.0,15300.0,15450.0,38800],["2026-02-24",15150.0,15450.0,15100.0,15250.0,39600],["2026-02-25",15250.0,15500.0,15250.0,15300.0,42800],["2026-02-26",15400.0,15700.0,15300.0,15400.0,84800],["2026-02-27",15450.0,15700.0,15450.0,15500.0,79300],["2026-03-02",15050.0,16350.0,15050.0,16000.0,166000],["2026-03-03",16250.0,16250.0,15600.0,15700.0,58000],["2026-03-04",15700.0,15700.0,14800.0,15100.0,109200],["2026-03-05",15250.0,15350.0,15100.0,15100.0,28500],["2026-03-06",15200.0,15300.0,14850.0,14850.0,39100],["2026-03-09",14550.0,14550.0,13850.0,13850.0,112400],["2026-03-10",13100.0,14800.0,13100.0,14100.0,105500],["2026-03-11",14500.0,14500.0,14100.0,14150.0,30300],["2026-03-12",14100.0,14300.0,14050.0,14250.0,13300],["2026-03-13",14100.0,14400.0,14000.0,14200.0,36000],["2026-03-16",14600.0,14600.0,14100.0,14200.0,22100],["2026-03-17",14200.0,14350.0,14150.0,14300.0,13200],["2026-03-18",14250.0,14650.0,14200.0,14200.0,45900],["2026-03-19",14300.0,14300.0,14000.0,14000.0,16900],["2026-03-20",14250.0,14250.0,13100.0,13900.0,40300],["2026-03-23",14100.0,14100.0,12950.0,13000.0,56900],["2026-03-24",13350.0,13800.0,13150.0,13200.0,24500],["2026-03-25",13400.0,13450.0,13300.0,13400.0,25400],["2026-03-26",13500.0,13500.0,13300.0,13350.0,5500],["2026-03-27",13400.0,13450.0,13300.0,13450.0,23500],["2026-03-30",13450.0,13800.0,13200.0,13650.0,43200],["2026-03-31",13750.0,13750.0,13400.0,13400.0,19800],["2026-04-01",13500.0,13600.0,13400.0,13500.0,16700],["2026-04-02",13300.0,13550.0,13300.0,13300.0,28800],["2026-04-03",13600.0,13600.0,13300.0,13300.0,2600],["2026-04-06",13300.0,13600.0,13300.0,13500.0,29200],["2026-04-07",13300.0,13500.0,13300.0,13500.0,15100],["2026-04-08",13550.0,13650.0,13450.0,13650.0,51800],["2026-04-09",13500.0,13650.0,12700.0,13400.0,50500],["2026-04-10",13400.0,13500.0,13400.0,13450.0,11600],["2026-04-13",13450.0,13500.0,13300.0,13450.0,28000],["2026-04-14",13600.0,13600.0,13450.0,13450.0,14700],["2026-04-15",13500.0,13500.0,13400.0,13450.0,6600],["2026-04-16",13450.0,13500.0,13200.0,13450.0,41600],["2026-04-17",13800.0,13800.0,13200.0,13500.0,92800],["2026-04-20",13650.0,13650.0,13350.0,13500.0,8300],["2026-04-21",13200.0,13500.0,13200.0,13300.0,38500],["2026-04-22",13300.0,13450.0,13200.0,13300.0,15600],["2026-04-23",13350.0,13500.0,13150.0,13350.0,22200],["2026-04-24",13300.0,13450.0,13200.0,13300.0,20200],["2026-04-28",13450.0,13450.0,13200.0,13200.0,16100],["2026-04-29",13250.0,13300.0,13150.0,13200.0,24700],["2026-05-04",13250.0,13250.0,13000.0,13150.0,10600],["2026-05-05",13150.0,13250.0,13000.0,13250.0,38300],["2026-05-06",13200.0,13500.0,13000.0,13350.0,27700],["2026-05-07",13100.0,13350.0,13050.0,13350.0,16200],["2026-05-08",13400.0,13400.0,13000.0,13100.0,18200],["2026-05-11",13500.0,13500.0,12700.0,13000.0,28200],["2026-05-12",13000.0,13150.0,12850.0,13050.0,16200],["2026-05-13",13050.0,13150.0,12800.0,13000.0,19100],["2026-05-14",13000.0,13200.0,12800.0,12950.0,13600],["2026-05-15",13050.0,13400.0,12850.0,12900.0,11400],["2026-05-18",12850.0,12950.0,12750.0,12950.0,7400],["2026-05-19",13350.0,13350.0,12900.0,12950.0,6600],["2026-05-20",13150.0,13150.0,12650.0,12800.0,21700],["2026-05-21",12800.0,13000.0,12750.0,12850.0,11100],["2026-05-22",13000.0,13000.0,12650.0,12950.0,2000],["2026-05-25",13150.0,13150.0,12200.0,12900.0,23900],["2026-05-26",12600.0,12950.0,12600.0,12950.0,4200],["2026-05-27",12700.0,13000.0,12700.0,12900.0,9000],["2026-05-28",12750.0,12900.0,12700.0,12900.0,6500],["2026-05-29",13000.0,13000.0,12700.0,12900.0,4700],["2026-06-01",12900.0,12900.0,12700.0,12750.0,10600],["2026-06-02",13100.0,13400.0,12750.0,13050.0,21500],["2026-06-03",12950.0,12950.0,12700.0,12950.0,8900],["2026-06-04",12950.0,13000.0,12900.0,12950.0,5300],["2026-06-05",12950.0,12950.0,12700.0,12750.0,2700],["2026-06-08",12700.0,12750.0,12050.0,12600.0,10400],["2026-06-09",12450.0,12900.0,12450.0,12550.0,10300],["2026-06-10",12500.0,12600.0,12100.0,12500.0,7000],["2026-06-11",12300.0,12400.0,12200.0,12200.0,9600],["2026-06-12",12250.0,12400.0,12250.0,12300.0,13800],["2026-06-15",12300.0,12400.0,12100.0,12250.0,8100],["2026-06-16",12250.0,12350.0,12250.0,12300.0,8500],["2026-06-17",12050.0,12850.0,12050.0,12750.0,22300],["2026-06-18",12900.0,12900.0,12500.0,12550.0,5200],["2026-06-19",12800.0,12800.0,12200.0,12650.0,6300],["2026-06-22",12650.0,12800.0,12350.0,12600.0,5700],["2026-06-23",12250.0,12600.0,12250.0,12350.0,4000],["2026-06-24",12300.0,12850.0,12300.0,12850.0,35400],["2026-06-25",12550.0,12750.0,12500.0,12500.0,700],["2026-06-26",12500.0,12850.0,12450.0,12450.0,6000],["2026-06-29",12400.0,12650.0,12350.0,12500.0,4900],["2026-06-30",12600.0,12600.0,12350.0,12350.0,11800],["2026-07-01",12350.0,12600.0,12350.0,12500.0,2200],["2026-07-02",12300.0,12400.0,12300.0,12400.0,7100],["2026-07-03",12300.0,12600.0,12250.0,12500.0,11900],["2026-07-06",12500.0,12600.0,12450.0,12600.0,21600],["2026-07-07",12600.0,12600.0,12300.0,12400.0,9900],["2026-07-08",12400.0,12400.0,12300.0,12400.0,9900],["2026-07-09",12400.0,12600.0,12400.0,12500.0,1300],["2026-07-10",11800.0,12500.0,11800.0,12450.0,16200],["2026-07-13",12500.0,12600.0,12250.0,12250.0,10200],["2026-07-14",12350.0,12350.0,12050.0,12300.0,5000],["2026-07-15",12200.0,12300.0,12100.0,12300.0,2900],["2026-07-16",12100.0,12300.0,11800.0,12300.0,9800],["2026-07-17",12100.0,12450.0,12000.0,12100.0,8700],["2026-07-20",12300.0,12300.0,11700.0,11700.0,8000],["2026-07-21",11700.0,11900.0,11700.0,11700.0,16100],["2026-07-22",12050.0,12050.0,11600.0,11600.0,3200],["2026-07-23",12100.0,12100.0,11400.0,11500.0,5800],["2026-07-24",11500.0,11750.0,10800.0,11000.0,21200],["2026-07-27",11350.0,11750.0,11000.0,11350.0,12200],["2026-07-28",11500.0,11500.0,11100.0,11400.0,4300],["2026-07-29",11300.0,11400.0,11100.0,11350.0,9100],["2026-07-30",10900.0,11350.0,10900.0,11250.0,21600],["2026-07-31",11200.0,11600.0,11200.0,11450.0,14900],["2026-08-03",11450.0,11450.0,11150.0,11300.0,4500],["2026-08-04",11300.0,11300.0,11200.0,11200.0,6900],["2026-08-05",11100.0,11450.0,11100.0,11200.0,6100],["2026-08-06",11300.0,11300.0,11100.0,11200.0,3900],["2026-08-07",11050.0,11950.0,11050.0,11600.0,10600],["2026-08-10",11500.0,11600.0,11450.0,11600.0,3500],["2026-08-11",11500.0,11500.0,11350.0,11350.0,4400],["2026-08-12",11300.0,11600.0,11300.0,11600.0,4000],["2026-08-13",11600.0,11600.0,11200.0,11450.0,5700],["2026-08-14",11200.0,11450.0,11200.0,11200.0,4100],["2026-08-17",11200.0,11400.0,11200.0,11200.0,1900],["2026-08-18",11250.0,11500.0,11250.0,11350.0,4300],["2026-08-19",11100.0,11150.0,11100.0,11150.0,300],["2026-08-20",11150.0,11250.0,11100.0,11200.0,6800],["2026-08-21",11100.0,11300.0,11050.0,11300.0,4400],["2026-08-24",11500.0,11500.0,11250.0,11250.0,4800],["2026-08-25",11450.0,11450.0,11250.0,11250.0,3200],["2026-08-26",11200.0,11450.0,11100.0,11250.0,11500],["2026-08-27",11300.0,11400.0,11250.0,11250.0,4700],["2026-08-28",11100.0,11200.0,11100.0,11200.0,4800],["2026-09-03",11150.0,11200.0,11150.0,11150.0,3700],["2026-09-04",11150.0,11150.0,11000.0,11100.0,4400],["2026-09-07",11100.0,11100.0,10950.0,11000.0,2500],["2026-09-08",11300.0,11300.0,10900.0,11050.0,2200],["2026-09-09",11050.0,11050.0,11000.0,11000.0,3000],["2026-09-10",11000.0,11000.0,11000.0,11000.0,3400],["2026-09-11",10850.0,11150.0,10850.0,10950.0,1000],["2026-09-14",11250.0,11250.0,10850.0,10850.0,6100],["2026-09-15",10800.0,10950.0,10750.0,10950.0,10800],["2026-09-16",11000.0,11000.0,10900.0,10900.0,2300],["2026-09-17",10900.0,10900.0,10300.0,10600.0,33000],["2026-09-18",10400.0,10900.0,10400.0,10800.0,11700],["2026-09-21",10800.0,11550.0,10700.0,11000.0,18200],["2026-09-22",11300.0,11300.0,11100.0,11100.0,1100],["2026-09-23",11000.0,11000.0,10350.0,10700.0,14800],["2026-09-24",10700.0,10700.0,10500.0,10650.0,6800],["2026-09-25",10400.0,10850.0,10350.0,10700.0,8900],["2026-09-28",10700.0,10700.0,10300.0,10550.0,4700],["2026-09-29",10250.0,10750.0,10200.0,10300.0,8800],["2026-09-30",10250.0,10500.0,10000.0,10500.0,12600],["2026-10-01",10500.0,10500.0,9900.0,10000.0,8400],["2026-10-02",10050.0,10200.0,9400.0,10200.0,7100],["2026-10-05",10200.0,10200.0,10050.0,10150.0,900],["2026-10-06",10000.0,10150.0,9440.0,9900.0,25500],["2026-10-07",9280.0,10550.0,9280.0,10550.0,29000],["2026-10-08",10950.0,11250.0,10950.0,11250.0,80800],["2026-10-09",11800.0,11850.0,11200.0,11250.0,82500],["2026-10-12",11250.0,11250.0,10600.0,10650.0,24000]]}