{"sym":"BMI","index":false,"bars":[["2006-11-28",9789.81,11030.77,9651.92,10217.25,70400],["2006-11-29",10892.88,11168.65,10341.35,10755.0,45500],["2006-11-30",11237.6,11651.25,11168.65,11389.27,5800],["2006-12-01",11720.19,11720.19,11458.21,11637.46,6600],["2006-12-04",11030.77,11720.19,10892.88,11265.17,13700],["2006-12-05",11168.65,11168.65,10203.46,10672.27,9600],["2006-12-06",10065.58,10065.58,9610.56,9624.35,6600],["2006-12-07",9376.15,9514.04,8672.94,9514.04,13500],["2006-12-08",9100.38,9789.81,9100.38,9720.87,14200],["2006-12-11",10341.35,10341.35,9996.63,10162.1,11900],["2006-12-12",10686.06,11168.65,10686.06,10920.46,8700],["2006-12-13",11030.77,11030.77,10686.06,10906.67,8000],["2006-12-14",10755.0,11099.71,10755.0,11044.56,43000],["2006-12-15",11030.77,11030.77,10755.0,10961.83,75300],["2006-12-18",11016.98,11030.77,10755.0,11016.98,18400],["2006-12-19",11030.77,11306.54,11030.77,11306.54,30200],["2006-12-20",11375.48,11858.08,11306.54,11858.08,72800],["2006-12-21",11582.31,11927.02,11568.52,11582.31,156800],["2006-12-22",10589.54,11582.31,10589.54,11127.29,8800],["2006-12-25",11030.77,11720.19,10823.94,11720.19,13300],["2006-12-26",11720.19,11858.08,11582.31,11720.19,26900],["2006-12-27",12892.21,12892.21,12133.85,12754.33,12500],["2006-12-28",12892.21,13443.75,12685.38,13002.52,24400],["2006-12-29",14298.63,14298.63,13788.46,14298.63,31000],["2007-01-02",15636.12,15636.12,15636.12,15636.12,2800],["2007-01-03",17194.21,17194.21,17194.21,17194.21,7800],["2007-01-04",18903.98,18903.98,18903.98,18903.98,18300],["2007-01-05",18903.98,20793.0,18890.19,19965.69,21500],["2007-01-08",19965.69,20682.69,17980.15,20489.65,96900],["2007-01-09",20489.65,21234.23,19303.85,20489.65,53100],["2007-01-10",20848.15,21372.11,20682.69,20682.69,22900],["2007-01-11",21027.4,21372.11,20682.69,20682.69,13000],["2007-01-12",20531.02,21096.35,18931.56,19303.85,67500],["2007-01-15",22475.19,22571.71,22475.19,22475.19,104400],["2007-01-16",22557.92,24805.44,22461.4,22475.19,35500],["2007-01-17",21441.06,22475.19,20641.33,20641.33,33500],["2007-01-18",20393.13,20889.52,19303.85,20889.52,99700],["2007-01-19",19772.65,20958.46,18366.23,19993.27,16600],["2007-01-22",19772.65,20682.69,19028.08,19441.73,97000],["2007-01-23",20131.15,20406.92,19441.73,19924.33,65500],["2007-01-24",18283.5,19855.38,18118.04,18118.04,27700],["2007-01-25",17497.56,18200.77,16463.42,16821.92,78300],["2007-01-26",17497.56,19234.9,17235.58,19234.9,54700],["2007-01-29",18993.1,19700.14,18993.1,19700.14,86000],["2007-01-30",20240.82,21349.9,20240.82,21349.9,97600],["2007-01-31",22736.26,23152.17,22736.26,23082.85,61500],["2007-02-01",22930.35,24954.43,22181.72,22181.72,13600],["2007-02-02",21419.22,23290.8,20947.86,21765.81,7900],["2007-02-05",20573.54,21072.63,20102.18,20795.36,22300],["2007-02-06",19603.09,20795.36,19131.73,19686.27,39700],["2007-02-07",19603.09,20102.18,19409.0,19686.27,30900],["2007-02-08",19450.59,20102.18,18715.82,19270.37,18200],["2007-02-09",19450.59,21211.27,19409.0,20102.18,29100],["2007-02-12",20795.36,22181.72,20795.36,20934.0,36800],["2007-02-13",21488.54,22181.72,21488.54,21488.54,30300],["2007-02-14",21918.31,22874.9,21918.31,22874.9,48000],["2007-02-15",23082.85,24566.25,23082.85,24566.25,39800],["2007-02-26",26618.06,26659.65,26618.06,26659.65,42700],["2007-02-27",28836.23,29307.59,28836.23,29113.5,29600],["2007-02-28",29279.87,32024.85,29113.5,29252.14,54500],["2007-03-01",27533.06,29806.68,26798.29,26798.29,40800],["2007-03-02",25176.25,26340.79,24788.07,24788.07,44300],["2007-03-05",25176.25,27685.56,24954.43,27519.19,102100],["2007-03-06",26701.24,29363.05,24261.25,24261.25,70100],["2007-03-07",26645.79,29113.5,24815.8,27727.15,77200],["2007-03-08",27727.15,28420.33,27727.15,28281.69,40800],["2007-03-09",28420.33,29113.5,28420.33,28420.33,55300],["2007-03-12",28766.91,29945.32,28420.33,28420.33,30500],["2007-03-13",27436.01,29806.68,26479.43,26479.43,18700],["2007-03-14",25134.66,26756.7,24704.89,26756.7,75600],["2007-03-15",25134.66,26340.79,24261.25,26340.79,30600],["2007-03-16",25772.38,28337.14,25647.61,28337.14,17800],["2007-03-19",27297.38,28974.87,25924.88,28143.05,41200],["2007-03-20",27297.38,28281.69,24580.12,27436.01,24800],["2007-03-21",27491.47,27727.15,27033.97,27172.6,4900],["2007-03-22",27214.19,28420.33,26618.06,27033.97,5900],["2007-03-23",26881.47,27033.97,26340.79,26340.79,7600],["2007-03-26",24912.84,26756.7,24261.25,24954.43,4800],["2007-03-27",23276.94,23845.35,22458.99,23429.44,10500],["2007-03-28",23276.94,25231.7,21488.54,25231.7,14400],["2007-03-29",24954.43,26063.52,24954.43,25370.34,12500],["2007-03-30",25176.25,25924.88,23110.58,24954.43,13300],["2007-04-02",24039.44,25647.61,22874.9,22874.9,4500],["2007-04-03",23041.26,24261.25,22181.72,23221.49,5800],["2007-04-04",23041.26,24954.43,23041.26,24815.8,8900],["2007-04-05",23873.07,24261.25,23845.35,23845.35,2600],["2007-04-06",23873.07,24815.8,23873.07,24607.84,23100],["2007-04-09",24607.84,24940.57,23568.07,24843.52,9800],["2007-04-10",24607.84,24885.11,24261.25,24275.12,9500],["2007-04-11",24330.57,24538.52,23970.12,24399.89,4800],["2007-04-12",24219.66,24677.16,23706.71,23859.21,5500],["2007-04-13",24108.75,24261.25,23983.98,24191.94,23400],["2007-04-16",22625.35,23568.07,21710.36,22181.72,6500],["2007-04-17",20920.13,22181.72,20795.36,20809.22,2000],["2007-04-18",21488.54,22999.67,21488.54,22999.67,9300],["2007-04-19",22639.22,23845.35,22181.72,22181.72,5000],["2007-04-20",21419.22,22736.26,20795.36,20795.36,9000],["2007-04-23",20850.81,21072.63,20795.36,20795.36,5500],["2007-04-24",20712.18,20795.36,20656.72,20795.36,3700],["2007-04-25",20559.68,21488.54,19824.91,20795.36,3700],["2007-05-02",20795.36,21474.68,20795.36,20795.36,3200],["2007-05-03",20116.05,20795.36,19686.27,19700.14,6000],["2007-05-04",19547.64,20102.18,19145.59,19409.0,10500],["2007-05-07",19686.27,20171.5,19686.27,19686.27,1000],["2007-05-08",20129.91,20795.36,20129.91,20129.91,7700],["2007-05-09",20448.77,22486.72,20379.45,22486.72,26200],["2007-05-10",21765.81,23692.85,21765.81,23179.89,13300],["2007-05-11",22043.08,23290.8,21627.17,21904.45,10800],["2007-05-14",21308.31,22181.72,20934.0,21336.04,14600],["2007-05-15",21349.9,22181.72,21349.9,22181.72,20100],["2007-05-16",21904.45,22043.08,21904.45,21946.04,22000],["2007-05-17",21807.4,21946.04,21072.63,21946.04,27800],["2007-05-18",21807.4,22181.72,21488.54,21904.45,13500],["2007-05-21",21682.63,22458.99,21488.54,21627.17,26100],["2007-05-22",21682.63,22043.08,21488.54,21641.04,52600],["2007-05-23",21641.04,21904.45,21488.54,21488.54,44900],["2007-05-24",21086.5,21765.81,20795.36,21086.5,13500],["2007-05-25",20753.77,21349.9,20171.5,20795.36,12100],["2007-05-28",20116.05,21211.27,19824.91,20102.18,25400],["2007-05-29",20046.73,20518.09,19824.91,19991.27,73200],["2007-05-30",19616.96,19977.41,19270.37,19686.27,19100],["2007-05-31",19616.96,20102.18,19409.0,19409.0,19400],["2007-06-01",18410.83,19409.0,17884.01,18715.82,16400],["2007-06-04",18410.83,18715.82,18022.65,18022.65,41500],["2007-06-05",18438.55,19131.73,18161.28,18369.23,65100],["2007-06-06",18521.73,18854.46,18022.65,18022.65,13100],["2007-06-07",18646.51,18854.46,18646.51,18715.82,5800],["2007-06-08",18715.82,18993.1,18577.19,18646.51,10200],["2007-06-11",18494.01,18715.82,18299.92,18327.64,7900],["2007-06-12",17953.33,18299.92,17759.24,17814.69,8800],["2007-06-13",16969.01,17884.01,16636.29,16705.61,11400],["2007-06-14",16871.97,17190.83,15943.11,16913.56,16700],["2007-06-15",15739.75,16352.26,15405.65,15591.26,6200],["2007-06-18",15517.01,15591.26,15405.65,15405.65,3600],["2007-06-19",15238.6,15405.65,15034.43,15220.04,7700],["2007-06-20",14737.45,14848.82,14570.4,14570.4,8400],["2007-06-21",14477.6,14663.21,14254.86,14291.99,12700],["2007-06-22",14143.5,14477.6,14032.13,14106.38,3200],["2007-06-25",13827.96,14106.38,13735.16,13735.16,9800],["2007-06-26",13753.72,13883.64,13642.35,13642.35,9400],["2007-06-27",13623.79,13790.84,13456.74,13568.11,9500],["2007-06-28",13530.98,13623.79,13530.98,13623.79,4500],["2007-06-29",13382.5,13512.42,13178.33,13363.94,3800],["2007-07-02",13549.55,13827.96,13549.55,13549.55,13200],["2007-07-03",13215.45,13735.16,12640.06,12640.06,7000],["2007-07-04",13642.35,13920.77,13642.35,13920.77,1200],["2007-07-05",13827.96,15201.48,13178.33,14663.21,47900],["2007-07-06",14570.4,16018.16,14477.6,16018.16,34800],["2007-07-09",15776.87,17187.51,15776.87,17187.51,21100],["2007-07-10",17076.14,18598.14,17076.14,18468.22,25500],["2007-07-11",17911.39,18932.24,17911.39,17911.39,9600],["2007-07-12",16649.24,17632.97,16333.7,16333.7,5100],["2007-07-13",15665.5,16519.31,15034.43,16519.31,1800],["2007-07-16",15776.87,16333.7,15776.87,15776.87,2800],["2007-07-17",16148.09,16240.89,16148.09,16148.09,2000],["2007-07-18",15646.94,16166.65,15591.26,15609.82,3700],["2007-07-19",15405.65,15962.48,15127.23,15220.04,6400],["2007-07-20",15349.97,15498.45,14904.5,15220.04,7600],["2007-07-23",15349.97,15405.65,15220.04,15220.04,3500],["2007-07-24",15238.6,15312.84,15220.04,15275.72,8500],["2007-07-25",14867.38,14923.06,14756.01,14923.06,1600],["2007-07-26",14533.28,14756.01,14291.99,14570.4,4300],["2007-07-27",14570.4,14700.33,14570.4,14700.33,1400],["2007-07-30",14459.04,14477.6,14403.35,14403.35,600],["2007-07-31",14291.99,14663.21,14106.38,14663.21,3200],["2007-08-01",15034.43,15034.43,14848.82,14848.82,200],["2007-08-02",15220.04,15220.04,14848.82,14848.82,4600],["2007-08-03",15034.43,15127.23,14848.82,15108.67,6600],["2007-08-06",15015.87,15220.04,14848.82,15220.04,21300],["2007-08-07",14848.82,15220.04,14848.82,15220.04,2300],["2007-08-08",15312.84,15312.84,15220.04,15220.04,7200],["2007-08-09",15127.23,15591.26,15127.23,15591.26,10900],["2007-08-10",15405.65,15405.65,15220.04,15405.65,13400],["2007-08-13",15220.04,15591.26,15220.04,15405.65,30000],["2007-08-14",15312.84,15591.26,15312.84,15405.65,31000],["2007-08-15",15238.6,15312.84,15220.04,15220.04,1100],["2007-08-16",15238.6,15498.45,14848.82,14941.62,39500],["2007-08-17",14885.94,15405.65,14848.82,15034.43,17100],["2007-08-20",15275.72,15405.65,15275.72,15405.65,10800],["2007-08-21",15405.65,15461.33,15405.65,15461.33,80000],["2007-08-22",15517.01,15517.01,15349.97,15349.97,50300],["2007-08-23",15461.33,15776.87,15405.65,15591.26,69800],["2007-08-24",15869.67,16519.31,15795.43,16055.28,6700],["2007-08-27",16073.84,16148.09,15405.65,16148.09,82700],["2007-08-28",15776.87,16704.92,15405.65,16519.31,27800],["2007-08-29",15498.45,15776.87,15498.45,15776.87,11000],["2007-08-30",15888.23,15962.48,15702.62,15962.48,4300],["2007-08-31",15981.04,15981.04,15851.11,15962.48,2000],["2007-09-04",15962.48,15962.48,15962.48,15962.48,4300],["2007-09-05",16333.7,16333.7,15869.67,15869.67,3400],["2007-09-06",15962.48,15981.04,15869.67,15869.67,3700],["2007-09-07",15962.48,16333.7,15962.48,16240.89,17900],["2007-09-10",16148.09,16333.7,16148.09,16148.09,19300],["2007-09-11",16333.7,16333.7,16240.89,16333.7,5600],["2007-09-12",14700.33,16704.92,14700.33,16704.92,4600],["2007-09-13",16797.72,17039.02,16704.92,16890.53,48200],["2007-09-14",16983.34,16983.34,16519.31,16742.04,9100],["2007-09-17",16871.97,16871.97,16612.11,16612.11,5300],["2007-09-18",16519.31,16519.31,16519.31,16519.31,3000],["2007-09-19",16519.31,16890.53,16519.31,16890.53,72700],["2007-09-20",17076.14,17540.17,16890.53,17076.14,59900],["2007-09-21",17354.56,17447.36,17243.19,17243.19,2700],["2007-09-24",16686.36,17632.97,16686.36,17632.97,70100],["2007-09-25",17632.97,19154.97,17632.97,19154.97,153200],["2007-09-26",20936.83,20936.83,19489.07,20417.12,33200],["2007-09-27",20973.95,21345.18,19581.88,20417.12,9400],["2007-09-28",20509.93,20509.93,19860.29,20417.12,35800],["2007-10-01",20788.34,22273.23,20045.9,20602.73,116300],["2007-10-02",21530.79,22922.86,21345.18,21716.4,21300],["2007-10-03",21902.01,22087.62,20788.34,21252.37,17000],["2007-10-04",21902.01,22273.23,20973.95,21345.18,12300],["2007-10-05",21530.79,22087.62,20045.9,20788.34,40000],["2007-10-08",20973.95,22273.23,19489.07,20045.9,8600],["2007-10-09",21345.18,21345.18,20194.39,20417.12,19300],["2007-10-10",20602.73,20621.3,20231.51,20417.12,13300],["2007-10-11",20417.12,20417.12,20045.9,20045.9,29300],["2007-10-12",20045.9,21159.56,19860.29,21159.56,49600],["2007-10-15",21159.56,21902.01,20565.61,21159.56,24800],["2007-10-16",21159.56,21159.56,20602.73,20881.15,31700],["2007-10-17",20788.34,20788.34,20064.46,20417.12,9800],["2007-10-18",20602.73,20602.73,20045.9,20045.9,6000],["2007-10-19",19674.68,20324.32,18932.24,20231.51,39200],["2007-10-22",19489.07,21159.56,18746.63,18746.63,44700],["2007-10-23",19674.68,19674.68,17967.07,18375.41,52000],["2007-10-24",18561.02,20324.32,18189.8,20324.32,65700],["2007-10-25",20417.12,20417.12,19303.46,19674.68,80000],["2007-10-26",21345.18,21790.64,19489.07,19860.29,19200],["2007-10-29",20231.51,20231.51,19544.76,19600.44,5600],["2007-10-30",18746.63,18932.24,18561.02,18839.44,17400],["2007-10-31",18746.63,19117.85,18189.8,19117.85,23500],["2007-11-01",20769.78,20769.78,19674.68,20602.73,87600],["2007-11-02",20231.51,20417.12,18561.02,18839.44,66100],["2007-11-05",19674.68,19674.68,18505.34,18523.9,16700],["2007-11-06",18561.02,18561.02,17818.58,18468.22,5100],["2007-11-07",18004.19,18375.41,17818.58,18097.0,22200],["2007-11-08",18189.8,18189.8,17540.17,17800.02,12400],["2007-11-09",17614.41,17632.97,16797.72,17243.19,24400],["2007-11-12",17168.95,18189.8,16704.92,16723.48,13900],["2007-11-13",16742.04,16742.04,15220.04,15405.65,19500],["2007-11-14",16055.28,16148.09,15795.43,15813.99,186600],["2007-11-15",16890.53,17447.36,14459.04,14459.04,89000],["2007-11-16",15498.45,15498.45,14384.79,14459.04,124300],["2007-11-19",14941.62,16055.28,14941.62,16055.28,53600],["2007-11-20",17168.95,17354.56,15684.06,16148.09,41400],["2007-11-21",16092.41,16092.41,15220.04,15684.06,27200],["2007-11-22",15554.14,16148.09,15220.04,15220.04,54200],["2007-11-23",15405.65,15888.23,15405.65,15424.21,12500],["2007-11-26",15832.55,15962.48,15776.87,15869.67,10000],["2007-11-27",16148.09,16148.09,15739.75,15776.87,20500],["2007-11-28",15888.23,15962.48,15405.65,15591.26,20500],["2007-11-29",15554.14,15609.82,15554.14,15554.14,16600],["2007-11-30",15498.45,15591.26,15220.04,15405.65,21100],["2007-12-03",15776.87,15776.87,15275.72,15368.53,28400],["2007-12-04",15405.65,15684.06,15405.65,15535.58,68800],["2007-12-05",15962.48,15962.48,15127.23,15220.04,43700],["2007-12-06",15405.65,15591.26,14941.62,15182.92,51100],["2007-12-07",15591.26,15591.26,14941.62,15034.43,65200],["2007-12-10",15034.43,15090.11,15034.43,15071.55,13500],["2007-12-11",15034.43,15220.04,14848.82,14848.82,8300],["2007-12-12",15034.43,15034.43,14588.96,14588.96,56500],["2007-12-13",14848.82,14848.82,14570.4,14663.21,11600],["2007-12-14",14663.21,14848.82,14663.21,14663.21,6000],["2007-12-17",14477.6,14626.09,14477.6,14570.4,9000],["2007-12-18",14358.62,14663.21,14291.99,14291.99,13000],["2007-12-19",14477.6,15127.23,14477.6,14848.82,20800],["2007-12-20",14663.21,15220.04,14663.21,15220.04,69800],["2007-12-21",14903.94,15220.04,14681.77,14848.82,41600],["2007-12-24",14756.01,15034.43,14756.01,14756.01,20400],["2007-12-25",14477.6,14663.21,14477.6,14477.6,5800],["2007-12-26",14477.6,14848.82,14477.6,14551.84,10300],["2007-12-27",14533.28,14663.21,14533.28,14533.28,3800],["2007-12-28",14106.38,14848.82,14106.38,14737.45,11300],["2008-01-02",14384.79,14626.09,14384.79,14607.52,7200],["2008-01-03",14347.67,14644.65,14347.67,14347.67,23100],["2008-01-04",14143.5,14384.79,14143.5,14384.79,12800],["2008-01-07",14049.58,14347.67,13939.33,13939.33,32000],["2008-01-08",13827.96,14384.79,13827.96,14013.57,12800],["2008-01-09",13920.77,14291.99,13920.77,14291.99,21400],["2008-01-10",13642.35,13920.77,13642.35,13735.16,16700],["2008-01-11",13549.55,14254.86,13549.55,14254.86,20700],["2008-01-14",13530.98,13735.16,13530.98,13549.55,32500],["2008-01-15",13177.21,13456.74,12621.49,12621.49,12500],["2008-01-16",13456.74,14254.86,13456.74,14254.86,13200],["2008-01-17",15176.61,15609.82,14106.38,14106.38,33300],["2008-01-18",14106.38,14551.84,14106.38,14477.6,16700],["2008-01-21",14087.82,14291.99,14087.82,14106.38,19700],["2008-01-22",13920.77,13920.77,13735.16,13735.16,6300],["2008-01-23",13735.16,13920.77,13363.94,13549.55,15700],["2008-01-24",14106.38,14291.99,13234.01,13456.74,2200],["2008-01-25",13029.84,13122.64,13011.28,13122.64,2500],["2008-01-28",12992.72,13363.94,12992.72,13178.33,5200],["2008-01-29",12992.72,13363.94,12992.72,13363.94,7300],["2008-01-30",14477.6,14514.72,13642.35,14273.43,25300],["2008-01-31",14477.6,14848.82,13549.55,13549.55,5100],["2008-02-01",14477.6,14477.6,14106.38,14273.43,17100],["2008-02-12",14663.21,14663.21,13549.55,14106.38,2400],["2008-02-13",13920.77,13920.77,13735.16,13735.16,3400],["2008-02-14",13827.96,13920.77,13827.96,13902.21,4000],["2008-02-15",13827.96,13827.96,13568.11,13642.35,3500],["2008-02-18",13549.55,13549.55,12992.72,12992.72,12100],["2008-02-19",13735.16,13735.16,12807.11,12992.72,6200],["2008-02-20",13011.28,13029.84,11730.57,12974.15,21000],["2008-02-21",12807.11,12807.11,11526.39,11526.39,27200],["2008-02-22",10431.29,12435.88,10431.29,12435.88,8500],["2008-02-25",12621.49,12751.42,12621.49,12751.42,7600],["2008-02-26",12992.72,12992.72,11879.05,12083.23,5900],["2008-02-27",12250.27,12250.27,11971.86,12064.66,13000],["2008-02-28",12176.03,12176.03,11897.62,12157.47,18700],["2008-02-29",12157.47,12176.03,12064.66,12157.47,30700],["2008-03-03",12064.66,12064.66,10932.44,10932.44,5100],["2008-03-04",10579.78,11322.22,10227.12,10227.12,19200],["2008-03-05",9280.51,9280.51,9224.83,9224.83,74100],["2008-03-06",9243.39,10152.88,9243.39,10152.88,2800],["2008-03-07",11080.93,11080.93,11080.93,11080.93,35700],["2008-03-10",12176.03,12176.03,11804.81,12176.03,85300],["2008-03-11",12176.03,12176.03,10951.0,10951.0,8900],["2008-03-12",11136.61,12064.66,11136.61,11693.44,11100],["2008-03-13",11526.39,11526.39,11155.17,11489.27,2900],["2008-03-14",11507.83,11879.05,11136.61,11155.17,5600],["2008-03-17",10951.0,10951.0,10060.07,10060.07,13100],["2008-03-18",9280.51,9280.51,9132.02,9132.02,8800],["2008-03-19",9280.51,9373.32,8538.07,9113.46,18800],["2008-03-20",8723.68,9651.73,8723.68,9039.22,4900],["2008-03-21",9280.51,9280.51,8983.53,9039.22,8400],["2008-03-24",8166.85,9094.9,8166.85,9094.9,37900],["2008-03-25",7684.26,8538.07,7684.26,8352.46,14100],["2008-03-26",7610.02,8352.46,7610.02,8074.04,10800],["2008-03-27",8203.97,8203.97,8203.97,8203.97,4900],["2008-03-28",8352.46,8352.46,8352.46,8352.46,21700],["2008-03-31",8519.51,8519.51,8519.51,8519.51,46200],["2008-04-01",8686.56,8686.56,8686.56,8686.56,111500],["2008-04-02",8853.61,8853.61,8853.61,8853.61,101700],["2008-04-03",9020.66,9020.66,9020.66,9020.66,1100],["2008-04-04",9187.71,9187.71,9187.71,9187.71,98400],["2008-04-21",7127.43,8352.46,7127.43,7127.43,145830],["2008-04-22",6997.51,6997.51,6997.51,6997.51,12810],["2008-04-23",6867.58,6867.58,6867.58,6867.58,2710],["2008-04-24",6737.65,6737.65,6737.65,6737.65,5260],["2008-04-25",6607.72,6607.72,6607.72,6607.72,7320],["2008-04-28",6477.8,6477.8,6477.8,6477.8,9020],["2008-04-29",6366.43,6366.43,6366.43,6366.43,27590],["2008-05-05",6255.06,6255.06,6255.06,6255.06,5390],["2008-05-06",6141.34,6141.34,6141.34,6141.34,1780],["2008-05-07",6027.61,6027.61,6027.61,6027.61,300],["2008-05-08",5913.88,5913.88,5913.88,5913.88,1700],["2008-05-09",5800.15,5800.15,5800.15,5800.15,1130],["2008-05-12",5686.42,5686.42,5686.42,5686.42,2790],["2008-05-13",5572.69,5572.69,5572.69,5572.69,700],["2008-05-14",5477.92,5477.92,5477.92,5477.92,100],["2008-05-15",5383.15,5383.15,5383.15,5383.15,310],["2008-05-16",5383.15,5383.15,5288.37,5288.37,43500],["2008-05-19",5193.6,5193.6,5193.6,5193.6,79260],["2008-05-20",5098.83,5231.51,5098.83,5098.83,149630],["2008-05-21",5004.05,5004.05,5004.05,5004.05,1700],["2008-05-22",4909.28,4909.28,4909.28,4909.28,100],["2008-05-23",4814.5,4814.5,4814.5,4814.5,800],["2008-05-26",4719.73,4719.73,4719.73,4719.73,300],["2008-05-30",4643.91,4643.91,4643.91,4643.91,800],["2008-06-02",4643.91,4643.91,4568.09,4568.09,5030],["2008-06-03",4492.27,4492.27,4492.27,4492.27,50],["2008-06-04",4416.45,4416.45,4416.45,4416.45,1400],["2008-06-05",4340.64,4340.64,4340.64,4340.64,1500],["2008-06-06",4264.82,4264.82,4264.82,4264.82,10],["2008-06-09",4189.0,4189.0,4189.0,4189.0,50],["2008-06-10",4113.18,4113.18,4113.18,4113.18,9340],["2008-06-11",4113.18,4189.0,4037.36,4189.0,33270],["2008-06-12",4264.82,4264.82,4113.18,4170.04,44730],["2008-06-13",4094.22,4245.86,4094.22,4245.86,76520],["2008-06-16",4321.68,4321.68,4321.68,4321.68,50170],["2008-06-17",4397.5,4397.5,4397.5,4397.5,5120],["2008-06-18",4473.32,4473.32,4321.68,4321.68,65680],["2008-06-19",4207.95,4264.82,4207.95,4207.95,76910],["2008-06-20",4094.22,4094.22,4094.22,4094.22,44700],["2008-06-23",3980.5,3980.5,3980.5,3980.5,22070],["2008-06-24",3866.77,4094.22,3866.77,4075.27,27970],["2008-06-25",4189.0,4189.0,4151.09,4151.09,26360],["2008-06-26",4037.36,4264.82,4037.36,4264.82,79800],["2008-06-27",4151.09,4151.09,4151.09,4151.09,5800],["2008-06-30",4037.36,4037.36,4037.36,4037.36,18150],["2008-07-01",3923.63,4151.09,3923.63,4151.09,195510],["2008-07-02",4189.0,4189.0,4037.36,4056.31,35540],["2008-07-03",4170.04,4170.04,4151.09,4170.04,26710],["2008-07-04",4283.77,4283.77,4283.77,4283.77,85810],["2008-07-07",4397.5,4397.5,4170.04,4170.04,83860],["2008-07-08",4056.31,4056.31,4056.31,4056.31,58350],["2008-07-09",3942.59,4151.09,3942.59,3942.59,101460],["2008-07-10",4018.4,4056.31,3942.59,4056.31,125840],["2008-07-11",4170.04,4170.04,4170.04,4170.04,59330],["2008-07-14",4283.77,4283.77,4283.77,4283.77,31940],["2008-07-15",4397.5,4397.5,4397.5,4397.5,65950],["2008-07-16",4511.23,4511.23,4283.77,4359.59,85620],["2008-07-17",4473.32,4473.32,4321.68,4321.68,115100],["2008-07-18",4207.95,4207.95,4207.95,4207.95,18670],["2008-07-21",4094.22,4094.22,4094.22,4094.22,2830],["2008-07-22",3980.5,3980.5,3980.5,3980.5,11030],["2008-07-23",3866.77,3866.77,3866.77,3866.77,13500],["2008-07-24",3753.04,3753.04,3753.04,3753.04,16900],["2008-07-25",3658.26,3658.26,3658.26,3658.26,8430],["2008-07-28",3563.49,3563.49,3563.49,3563.49,11060],["2008-07-29",3468.72,3658.26,3468.72,3658.26,127360],["2008-07-30",3715.13,3715.13,3563.49,3563.49,70490],["2008-07-31",3468.72,3506.63,3468.72,3468.72,19960],["2008-08-01",3373.94,3373.94,3373.94,3373.94,17490],["2008-08-04",3279.17,3279.17,3279.17,3279.17,17340],["2008-08-05",3184.4,3279.17,3184.4,3184.4,47540],["2008-08-06",3279.17,3279.17,3279.17,3279.17,13910],["2008-08-07",3373.94,3373.94,3373.94,3373.94,22920],["2008-08-08",3468.72,3468.72,3468.72,3468.72,3630],["2008-08-11",3563.49,3563.49,3563.49,3563.49,870],["2008-08-12",3658.26,3658.26,3468.72,3658.26,95780],["2008-08-13",3753.04,3753.04,3677.22,3753.04,62080],["2008-08-14",3847.81,3847.81,3847.81,3847.81,10280],["2008-08-15",3961.54,3961.54,3961.54,3961.54,3190],["2008-08-18",4151.09,4151.09,4151.09,4151.09,9820],["2008-08-19",4340.64,4340.64,4075.27,4151.09,52080],["2008-08-20",3961.54,4340.64,3961.54,4340.64,82010],["2008-08-21",4549.14,4549.14,4549.14,4549.14,31520],["2008-08-22",4776.59,4776.59,4776.59,4776.59,14370],["2008-08-25",5004.05,5004.05,5004.05,5004.05,6350],["2008-08-26",5250.46,5250.46,5250.46,5250.46,1980],["2008-08-27",5496.87,5496.87,5496.87,5496.87,8220],["2008-08-28",5762.24,5762.24,5762.24,5762.24,71640],["2008-08-29",6046.56,6046.56,6046.56,6046.56,43850],["2008-09-03",6330.88,6330.88,6330.88,6330.88,2260],["2008-09-04",6634.16,6634.16,6634.16,6634.16,76720],["2008-09-05",6956.39,6956.39,6956.39,6956.39,17250],["2008-09-08",7297.58,7297.58,6615.2,7202.8,631510],["2008-09-09",7562.94,7562.94,7221.76,7221.76,77690],["2008-09-10",7221.76,7392.35,6861.62,6861.62,21000],["2008-09-11",6520.43,6520.43,6520.43,6520.43,18140],["2008-09-12",6198.2,6198.2,6198.2,6198.2,18000],["2008-09-15",5894.92,6501.48,5894.92,5894.92,79610],["2008-09-16",5610.6,5610.6,5610.6,5610.6,3900],["2008-09-17",5345.24,5345.24,5345.24,5345.24,1670],["2008-09-18",5079.87,5079.87,5079.87,5079.87,140],["2008-09-19",4947.19,5326.28,4833.46,5326.28,259890],["2008-09-22",5591.65,5591.65,5591.65,5591.65,28260],["2008-09-23",5591.65,5857.01,5326.28,5819.11,200650],["2008-09-24",5534.78,5819.11,5534.78,5534.78,37750],["2008-09-25",5288.37,5686.42,5288.37,5326.28,73720],["2008-09-26",5591.65,5591.65,5326.28,5553.74,24110],["2008-09-29",5288.37,5496.87,5288.37,5288.37,14300],["2008-09-30",5041.96,5041.96,5041.96,5041.96,1200],["2008-10-01",5288.37,5288.37,4795.55,5023.01,24700],["2008-10-02",5250.46,5250.46,4928.23,5212.55,7650],["2008-10-03",4966.14,5402.1,4966.14,5402.1,37710],["2008-10-06",5212.55,5402.1,5212.55,5212.55,16400],["2008-10-07",4966.14,4966.14,4966.14,4966.14,4000],["2008-10-08",4719.73,4928.23,4719.73,4719.73,88700],["2008-10-09",4492.27,4947.19,4492.27,4492.27,47400],["2008-10-10",4283.77,4283.77,4283.77,4283.77,5710],["2008-10-13",4075.27,4094.22,4075.27,4075.27,32650],["2008-10-14",4264.82,4264.82,4264.82,4264.82,160270],["2008-10-15",4264.82,4264.82,4056.31,4056.31,23030],["2008-10-16",3866.77,3866.77,3866.77,3866.77,2310],["2008-10-17",3866.77,3866.77,3696.17,3866.77,16820],["2008-10-20",4056.31,4056.31,3677.22,3866.77,14200],["2008-10-21",3980.5,4056.31,3696.17,4056.31,7250],["2008-10-22",3866.77,3866.77,3866.77,3866.77,14680],["2008-10-23",3677.22,3677.22,3677.22,3677.22,3580],["2008-10-24",3506.63,3506.63,3506.63,3506.63,8500],["2008-10-27",3336.03,3336.03,3336.03,3336.03,4350],["2008-10-28",3184.4,3184.4,3184.4,3184.4,8230],["2008-10-29",3411.85,3525.58,3411.85,3525.58,4200],["2008-10-30",3373.94,3373.94,3165.44,3260.22,23070],["2008-10-31",3411.85,3411.85,3411.85,3411.85,37580],["2008-11-03",3582.45,3582.45,3411.85,3582.45,16210],["2008-11-04",3734.08,3753.04,3696.17,3753.04,33950],["2008-11-05",3923.63,3923.63,3923.63,3923.63,5400],["2008-11-06",3734.08,3923.63,3734.08,3866.77,43750],["2008-11-07",3790.95,3790.95,3677.22,3677.22,13560],["2008-11-10",3563.49,3620.36,3525.58,3563.49,41250],["2008-11-11",3392.9,3601.4,3392.9,3601.4,29950],["2008-11-12",3430.81,3525.58,3430.81,3487.67,11450],["2008-11-13",3411.85,3525.58,3411.85,3525.58,4200],["2008-11-14",3677.22,3677.22,3525.58,3525.58,17930],["2008-11-17",3506.63,3525.58,3449.76,3449.76,11670],["2008-11-18",3449.76,3487.67,3449.76,3487.67,3780],["2008-11-19",3620.36,3620.36,3506.63,3506.63,6620],["2008-11-20",3449.76,3601.4,3449.76,3601.4,3050],["2008-11-21",3430.81,3468.72,3430.81,3430.81,11160],["2008-11-24",3317.08,3317.08,3260.22,3260.22,8860],["2008-11-25",3411.85,3411.85,3373.94,3411.85,17930],["2008-11-26",3279.17,3582.45,3279.17,3411.85,13980],["2008-11-27",3354.99,3354.99,3354.99,3354.99,2430],["2008-11-28",3506.63,3506.63,3468.72,3506.63,13610],["2008-12-01",3582.45,3582.45,3411.85,3411.85,3790],["2008-12-02",3241.26,3260.22,3241.26,3241.26,21360],["2008-12-03",3108.58,3127.53,3089.62,3089.62,38110],["2008-12-04",2975.89,2994.85,2937.98,2937.98,74940],["2008-12-05",2805.3,2843.21,2805.3,2805.3,21510],["2008-12-08",2824.26,2824.26,2710.53,2710.53,7500],["2008-12-09",2748.44,2843.21,2710.53,2824.26,5460],["2008-12-10",2824.26,2824.26,2824.26,2824.26,1660],["2008-12-11",2729.48,2824.26,2691.57,2748.44,10980],["2008-12-12",2767.39,2881.12,2767.39,2881.12,13410],["2008-12-15",2994.85,2994.85,2881.12,2956.94,10800],["2008-12-16",2843.21,2843.21,2824.26,2824.26,8390],["2008-12-17",2843.21,2843.21,2843.21,2843.21,3890],["2008-12-18",2843.21,2919.03,2843.21,2919.03,11700],["2008-12-19",2956.94,3051.71,2937.98,3051.71,26170],["2008-12-22",3127.53,3127.53,2956.94,3089.62,5340],["2008-12-23",2994.85,3089.62,2994.85,3013.8,4130],["2008-12-24",2881.12,3032.76,2881.12,3032.76,2790],["2008-12-25",3032.76,3032.76,2937.98,2937.98,4430],["2008-12-26",2843.21,2937.98,2843.21,2937.98,14540],["2008-12-29",3032.76,3032.76,3032.76,3032.76,19510],["2008-12-30",3032.76,3184.4,3032.76,3184.4,33920],["2008-12-31",3203.35,3222.31,3184.4,3222.31,50060],["2009-01-02",3070.67,3317.08,3070.67,3317.08,14250],["2009-01-05",3317.08,3317.08,3241.26,3260.22,5910],["2009-01-06",3222.31,3354.99,3222.31,3260.22,6440],["2009-01-07",3373.94,3411.85,3373.94,3411.85,76710],["2009-01-08",3241.26,3298.12,3241.26,3241.26,31490],["2009-01-09",3354.99,3354.99,3317.08,3354.99,5000],["2009-01-12",3241.26,3260.22,3241.26,3241.26,3590],["2009-01-13",3127.53,3298.12,3089.62,3298.12,15220],["2009-01-14",3298.12,3317.08,3203.35,3203.35,5010],["2009-01-15",3222.31,3222.31,3222.31,3222.31,1300],["2009-01-16",3165.44,3317.08,3146.49,3222.31,10170],["2009-01-19",3222.31,3222.31,3184.4,3184.4,3010],["2009-01-20",3222.31,3279.17,3127.53,3127.53,10810],["2009-01-21",3032.76,3184.4,3032.76,3184.4,320],["2009-01-22",3089.62,3127.53,3089.62,3127.53,1950],["2009-01-23",3222.31,3222.31,3222.31,3222.31,450],["2009-02-02",3146.49,3146.49,3070.67,3070.67,16920],["2009-02-03",2937.98,2937.98,2919.03,2919.03,20290],["2009-02-04",2862.17,2919.03,2862.17,2919.03,17530],["2009-02-05",2824.26,2843.21,2786.35,2843.21,28460],["2009-02-06",2748.44,2843.21,2748.44,2767.39,19960],["2009-02-09",2843.21,2900.08,2843.21,2900.08,1630],["2009-02-10",2956.94,2975.89,2767.39,2767.39,5940],["2009-02-11",2653.66,2691.57,2634.71,2634.71,38060],["2009-02-12",2653.66,2653.66,2596.8,2596.8,4640],["2009-02-13",2710.53,2710.53,2653.66,2653.66,5010],["2009-02-16",2653.66,2653.66,2577.84,2577.84,910],["2009-02-17",2653.66,2691.57,2483.07,2483.07,36800],["2009-02-18",2388.3,2388.3,2369.34,2369.34,64690],["2009-02-19",2312.48,2312.48,2274.57,2274.57,35850],["2009-02-20",2274.57,2312.48,2274.57,2274.57,23700],["2009-02-23",2350.39,2350.39,2198.75,2217.7,31090],["2009-02-24",2179.8,2198.75,2122.93,2141.89,57660],["2009-02-25",2236.66,2236.66,2236.66,2236.66,4200],["2009-02-26",2293.52,2293.52,2141.89,2236.66,37840],["2009-02-27",2274.57,2274.57,2236.66,2236.66,18640],["2009-03-02",2331.43,2331.43,2236.66,2331.43,14130],["2009-03-03",2331.43,2445.16,2331.43,2445.16,19150],["2009-03-04",2407.25,2558.89,2388.3,2558.89,16620],["2009-03-05",2653.66,2653.66,2615.75,2634.71,16850],["2009-03-06",2520.98,2634.71,2520.98,2577.84,7960],["2009-03-09",2539.94,2615.75,2520.98,2615.75,6500],["2009-03-10",2615.75,2710.53,2615.75,2653.66,20940],["2009-03-11",2786.35,2786.35,2767.39,2786.35,28800],["2009-03-12",2824.26,2824.26,2653.66,2672.62,15270],["2009-03-13",2710.53,2805.3,2710.53,2748.44,5810],["2009-03-16",2805.3,2805.3,2653.66,2748.44,8720],["2009-03-17",2748.44,2881.12,2748.44,2881.12,43670],["2009-03-18",3013.8,3013.8,3013.8,3013.8,31500],["2009-03-19",3146.49,3146.49,3013.8,3013.8,79490],["2009-03-20",2900.08,3089.62,2881.12,3032.76,11570],["2009-03-23",3032.76,3032.76,2881.12,2881.12,21730],["2009-03-24",3013.8,3013.8,2994.85,3013.8,60900],["2009-03-25",3013.8,3146.49,3013.8,3146.49,47160],["2009-03-26",3298.12,3298.12,3298.12,3298.12,14940],["2009-03-27",3449.76,3449.76,3298.12,3298.12,53010],["2009-03-30",3392.9,3411.85,3298.12,3392.9,36430],["2009-03-31",3241.26,3373.94,3241.26,3241.26,29000],["2009-04-01",3354.99,3354.99,3241.26,3336.03,24660],["2009-04-02",3449.76,3449.76,3354.99,3449.76,28440],["2009-04-03",3620.36,3620.36,3601.4,3620.36,40020],["2009-04-07",3790.95,3790.95,3771.99,3790.95,49660],["2009-04-08",3790.95,3980.5,3601.4,3696.17,90960],["2009-04-09",3828.86,3828.86,3639.31,3677.22,24810],["2009-04-10",3847.81,3847.81,3847.81,3847.81,20370],["2009-04-13",4037.36,4037.36,4037.36,4037.36,11660],["2009-04-14",4226.91,4226.91,4207.95,4226.91,47920],["2009-04-15",4435.41,4435.41,4359.59,4435.41,119180],["2009-04-16",4643.91,4643.91,4643.91,4643.91,28000],["2009-04-17",4871.37,4871.37,4416.45,4871.37,71650],["2009-04-20",4643.91,4643.91,4643.91,4643.91,4970],["2009-04-21",4416.45,4416.45,4416.45,4416.45,2040],["2009-04-22",4264.82,4549.14,4207.95,4283.77,62280],["2009-04-23",4075.27,4170.04,4075.27,4075.27,47130],["2009-04-24",4075.27,4075.27,3885.72,3885.72,29390],["2009-04-27",3885.72,3980.5,3790.95,3790.95,33380],["2009-04-28",3677.22,3885.72,3620.36,3885.72,9320],["2009-04-29",3885.72,4075.27,3885.72,4075.27,17220],["2009-05-04",4264.82,4264.82,4264.82,4264.82,5820],["2009-05-05",4473.32,4473.32,4473.32,4473.32,52540],["2009-05-06",4681.82,4681.82,4624.96,4681.82,107430],["2009-05-07",4909.28,4909.28,4681.82,4681.82,143620],["2009-05-08",4833.46,5098.83,4738.69,4738.69,46810],["2009-05-11",4852.41,4909.28,4738.69,4738.69,51120],["2009-05-12",4738.69,4928.23,4549.14,4928.23,54830],["2009-05-13",5079.87,5079.87,4511.23,4511.23,70440],["2009-05-14",4738.69,4738.69,4511.23,4606.0,36740],["2009-05-15",4833.46,4833.46,4776.59,4833.46,71320],["2009-05-18",5072.15,5072.15,5072.15,5072.15,79400],["2009-05-19",5310.84,5310.84,5290.95,5310.84,262840],["2009-05-20",5569.42,5569.42,5569.42,5569.42,112030],["2009-05-21",5847.89,5847.89,5768.33,5847.89,171460],["2009-05-22",5768.33,5847.89,5569.42,5569.42,65490],["2009-05-25",5847.89,5847.89,5768.33,5847.89,90670],["2009-05-26",6007.01,6007.01,5569.42,5569.42,63710],["2009-05-27",5509.75,5549.53,5330.73,5390.4,63850],["2009-05-28",5251.17,5290.95,5131.82,5171.6,41240],["2009-05-29",5350.62,5350.62,5092.04,5092.04,35590],["2009-06-01",5330.73,5330.73,5231.27,5330.73,25280],["2009-06-02",5589.31,5589.31,5589.31,5589.31,34810],["2009-06-03",5589.31,5668.87,5589.31,5609.2,47460],["2009-06-04",5609.2,5887.67,5569.42,5688.76,100930],["2009-06-05",5967.23,5967.23,5867.78,5967.23,111200],["2009-06-08",6265.59,6265.59,6265.59,6265.59,54110],["2009-06-09",6563.96,6563.96,6464.5,6563.96,200320],["2009-06-10",6563.96,6563.96,6245.7,6245.7,99070],["2009-06-11",6544.07,6544.07,6544.07,6544.07,83480],["2009-06-12",6862.32,6862.32,6365.05,6762.86,112100],["2009-06-15",6563.96,6563.96,6424.72,6424.72,56560],["2009-06-16",6106.47,6166.14,6106.47,6106.47,166200],["2009-06-17",6384.94,6404.83,6384.94,6404.83,315020],["2009-06-18",6723.08,6723.08,6723.08,6723.08,11840],["2009-06-19",7041.34,7041.34,7041.34,7041.34,6350],["2009-06-22",7379.48,7379.48,6703.19,6862.32,329890],["2009-06-23",6524.17,6544.07,6524.17,6524.17,72260],["2009-06-24",6524.17,6842.43,6524.17,6842.43,166180],["2009-06-25",6583.85,6583.85,6504.28,6504.28,77950],["2009-06-26",6186.03,6464.5,6186.03,6186.03,151030],["2009-06-29",5887.67,6166.14,5887.67,5887.67,94320],["2009-06-30",5847.89,5847.89,5609.2,5609.2,54480],["2009-07-01",5330.73,5330.73,5330.73,5330.73,5660],["2009-07-02",5072.15,5589.31,5072.15,5390.4,124860],["2009-07-03",5131.82,5231.27,5131.82,5211.38,24400],["2009-07-06",5410.29,5469.96,5410.29,5469.96,37850],["2009-07-07",5271.06,5569.42,5271.06,5370.51,19160],["2009-07-08",5370.51,5450.07,5271.06,5450.07,37380],["2009-07-09",5489.85,5549.53,5370.51,5390.4,20470],["2009-07-10",5231.27,5271.06,5131.82,5271.06,59780],["2009-07-13",5271.06,5271.06,5012.48,5012.48,64880],["2009-07-14",5012.48,5092.04,4773.79,4793.68,66500],["2009-07-15",4793.68,5032.37,4793.68,4893.13,14070],["2009-07-16",5131.82,5131.82,4992.59,5131.82,13780],["2009-07-17",5171.6,5171.6,4992.59,5171.6,8450],["2009-07-20",5171.6,5171.6,4913.02,4913.02,33160],["2009-07-21",5092.04,5151.71,5052.26,5151.71,35910],["2009-07-22",5390.4,5390.4,5350.62,5390.4,50600],["2009-07-23",5271.06,5469.96,5151.71,5469.96,16900],["2009-07-24",5728.54,5728.54,5728.54,5728.54,33040],["2009-07-27",6007.01,6007.01,5967.23,6007.01,74590],["2009-07-28",6245.7,6245.7,5748.43,6146.25,101670],["2009-07-29",5907.56,6146.25,5847.89,5847.89,42200],["2009-07-30",5987.12,5987.12,5768.33,5947.34,48050],["2009-07-31",5967.23,6066.69,5967.23,6066.69,32490],["2009-08-03",6066.69,6066.69,5808.11,5867.78,14350],["2009-08-04",5967.23,5987.12,5867.78,5987.12,28840],["2009-08-05",6106.47,6106.47,5828.0,5967.23,24480],["2009-08-06",5967.23,6046.8,5907.56,5907.56,12370],["2009-08-07",5708.65,6007.01,5708.65,5708.65,26180],["2009-08-10",5947.34,5947.34,5728.54,5907.56,15780],["2009-08-11",5788.22,5947.34,5788.22,5947.34,44240],["2009-08-12",5967.23,5987.12,5867.78,5967.23,61860],["2009-08-13",5887.67,5967.23,5887.67,5967.23,87960],["2009-08-14",5847.89,6046.8,5847.89,5987.12,73660],["2009-08-17",5967.23,6026.91,5927.45,5987.12,25830],["2009-08-18",5788.22,5987.12,5788.22,5967.23,52840],["2009-08-19",5967.23,6007.01,5967.23,5987.12,61490],["2009-08-20",5987.12,6046.8,5867.78,6007.01,62880],["2009-08-21",6126.36,6305.38,6126.36,6305.38,112190],["2009-08-24",6563.96,6563.96,6166.14,6563.96,39690],["2009-08-25",6384.94,6464.5,6325.27,6325.27,52880],["2009-08-26",6166.14,6365.05,6166.14,6365.05,60020],["2009-08-27",6365.05,6464.5,6365.05,6464.5,36010],["2009-08-28",6563.96,6563.96,6464.5,6563.96,75460],["2009-08-31",6563.96,6623.63,6563.96,6623.63,75790],["2009-09-01",6623.63,6623.63,6563.96,6603.74,35380],["2009-09-03",6464.5,6484.39,6305.38,6305.38,8790],["2009-09-04",6563.96,6563.96,6026.91,6026.91,16250],["2009-09-07",5808.11,6026.91,5808.11,5867.78,9160],["2009-09-08",6126.36,6146.25,5967.23,6146.25,50610],["2009-09-09",6424.72,6424.72,6166.14,6186.03,91160],["2009-09-10",5967.23,6484.39,5967.23,6484.39,75390],["2009-09-11",6663.41,6663.41,6504.28,6504.28,12520],["2009-09-14",6504.28,6504.28,6265.59,6285.49,14000],["2009-09-15",6285.49,6365.05,6265.59,6365.05,69560],["2009-09-16",6265.59,6365.05,6245.7,6265.59,64370],["2009-09-17",6524.17,6524.17,6186.03,6245.7,15410],["2009-09-18",6026.91,6265.59,6026.91,6265.59,50760],["2009-09-21",6166.14,6365.05,6126.36,6166.14,20690],["2009-09-22",6066.69,6166.14,6046.8,6066.69,44470],["2009-09-23",6126.36,6126.36,6026.91,6026.91,21610],["2009-09-24",5748.43,5847.89,5748.43,5788.22,107900],["2009-09-25",5589.31,5788.22,5589.31,5728.54,75100],["2009-09-28",5967.23,5967.23,5788.22,5887.67,28490],["2009-09-29",5867.78,5867.78,5788.22,5788.22,58700],["2009-09-30",5867.78,5867.78,5788.22,5847.89,52740],["2009-10-01",5847.89,5847.89,5788.22,5847.89,52110],["2009-10-02",5648.98,5648.98,5569.42,5569.42,31220],["2009-10-05",5569.42,5668.87,5290.95,5310.84,87680],["2009-10-06",5290.95,5569.42,5290.95,5569.42,46820],["2009-10-07",5648.98,5828.0,5569.42,5828.0,31140],["2009-10-08",5629.09,5828.0,5629.09,5828.0,30040],["2009-10-09",5828.0,5828.0,5748.43,5768.33,17970],["2009-10-12",5768.33,5967.23,5668.87,5967.23,40870],["2009-10-13",5748.43,5867.78,5748.43,5768.33,29880],["2009-10-14",5768.33,5867.78,5768.33,5847.89,17330],["2009-10-15",5867.78,5967.23,5867.78,5867.78,41820],["2009-10-16",5768.33,5808.11,5609.2,5688.76,39970],["2009-10-19",5668.87,5768.33,5609.2,5609.2,38420],["2009-10-20",5370.51,5768.33,5370.51,5708.65,42680],["2009-10-21",5708.65,5768.33,5688.76,5768.33,50590],["2009-10-22",5867.78,5867.78,5728.54,5828.0,40580],["2009-10-23",5967.23,5967.23,5589.31,5589.31,245090],["2009-10-26",5808.11,5828.0,5629.09,5629.09,26150],["2009-10-27",5569.42,5569.42,5450.07,5450.07,34440],["2009-10-28",5569.42,5589.31,5549.53,5549.53,31920],["2009-10-29",5370.51,5469.96,5330.73,5330.73,19000],["2009-10-30",5569.42,5569.42,5350.62,5390.4,39940],["2009-11-02",5151.71,5151.71,5131.82,5131.82,43640],["2009-11-03",4992.59,4992.59,4893.13,4893.13,28050],["2009-11-04",4833.46,5131.82,4654.44,4654.44,99670],["2009-11-05",4654.44,4873.24,4654.44,4873.24,26430],["2009-11-06",4873.24,5111.93,4873.24,5111.93,103810],["2009-11-09",4873.24,5111.93,4873.24,4873.24,11660],["2009-11-10",4674.33,4734.0,4674.33,4694.22,27180],["2009-11-11",4833.46,4913.02,4694.22,4913.02,31310],["2009-11-12",5151.71,5151.71,5151.71,5151.71,19950],["2009-11-13",5310.84,5310.84,5251.17,5251.17,38560],["2009-11-16",5330.73,5370.51,5271.06,5370.51,19770],["2009-11-17",5350.62,5350.62,5131.82,5131.82,3650],["2009-11-18",5310.84,5310.84,5171.6,5171.6,21860],["2009-11-19",5171.6,5171.6,4972.69,4972.69,304450],["2009-11-20",4972.69,4992.59,4972.69,4972.69,12610],["2009-11-23",5032.37,5032.37,4773.79,4773.79,15510],["2009-11-24",4873.24,4873.24,4654.44,4654.44,3030],["2009-11-25",4734.0,4734.0,4435.64,4435.64,72570],["2009-11-26",4236.74,4236.74,4216.84,4216.84,104590],["2009-11-27",4017.94,4415.75,4017.94,4375.97,142650],["2009-11-30",4574.88,4594.77,4535.1,4594.77,26330],["2009-12-01",4574.88,4773.79,4574.88,4694.22,27390],["2009-12-02",4694.22,4813.57,4574.88,4574.88,53530],["2009-12-03",4574.88,4714.11,4375.97,4435.64,46060],["2009-12-04",4435.64,4455.53,4415.75,4415.75,23400],["2009-12-07",4535.1,4634.55,4535.1,4614.66,20180],["2009-12-08",4614.66,4634.55,4435.64,4435.64,1150],["2009-12-09",4475.42,4475.42,4216.84,4216.84,16300],["2009-12-10",4077.61,4375.97,4077.61,4177.06,4190],["2009-12-11",4177.06,4216.84,3978.16,3978.16,22540],["2009-12-14",3898.59,4177.06,3898.59,3898.59,17120],["2009-12-15",3898.59,4057.72,3898.59,4057.72,4260],["2009-12-16",4017.94,4017.94,3978.16,4017.94,7470],["2009-12-17",3898.59,3898.59,3819.03,3878.7,3100],["2009-12-18",3978.16,4057.72,3978.16,4057.72,9650],["2009-12-21",4077.61,4256.63,4077.61,4256.63,10520],["2009-12-22",4276.52,4276.52,4276.52,4276.52,4270],["2009-12-23",4375.97,4375.97,4117.39,4117.39,20],["2009-12-24",3958.26,4316.3,3958.26,4276.52,2510],["2009-12-25",4375.97,4475.42,4375.97,4475.42,13980],["2009-12-28",4694.22,4694.22,4495.32,4495.32,13810],["2009-12-29",4375.97,4495.32,4296.41,4316.3,8870],["2009-12-30",4196.95,4515.21,4196.95,4276.52,2620],["2009-12-31",4276.52,4475.42,4276.52,4475.42,38010],["2010-01-04",4475.42,4694.22,4475.42,4694.22,34190],["2010-01-05",4873.24,4873.24,4574.88,4574.88,16470],["2010-01-06",4574.88,4714.11,4574.88,4654.44,2360],["2010-01-07",4495.32,4634.55,4495.32,4554.99,8730],["2010-01-08",4574.88,4674.33,4475.42,4475.42,7600],["2010-01-11",4475.42,4475.42,4415.75,4415.75,4190],["2010-01-12",4415.75,4415.75,4216.84,4216.84,5790],["2010-01-13",4216.84,4236.74,4137.28,4216.84,13490],["2010-01-14",4415.75,4415.75,4375.97,4375.97,910],["2010-01-15",4177.06,4336.19,4157.17,4216.84,44430],["2010-01-18",4077.61,4097.5,4057.72,4057.72,10900],["2010-01-19",4077.61,4077.61,4077.61,4077.61,5170],["2010-01-20",4077.61,4177.06,4077.61,4177.06,9010],["2010-01-21",4077.61,4077.61,4077.61,4077.61,6640],["2010-01-22",4157.17,4177.06,4077.61,4157.17,44200],["2010-01-25",4017.94,4037.83,3998.05,4037.83,9630],["2010-01-26",4017.94,4057.72,4017.94,4037.83,19860],["2010-01-27",4017.94,4077.61,3898.59,3898.59,10250],["2010-01-28",4077.61,4077.61,3898.59,4037.83,14040],["2010-01-29",4037.83,4236.74,4017.94,4236.74,26930],["2010-02-01",4236.74,4435.64,4236.74,4435.64,42750],["2010-02-02",4515.21,4515.21,4276.52,4276.52,3370],["2010-02-03",4276.52,4316.3,4216.84,4216.84,4420],["2010-02-04",4276.52,4356.08,4276.52,4356.08,13000],["2010-02-05",4375.97,4375.97,4256.63,4256.63,12620],["2010-02-08",4256.63,4276.52,4256.63,4276.52,1520],["2010-02-09",4415.75,4415.75,4097.5,4097.5,6110],["2010-02-10",4296.41,4296.41,4177.06,4256.63,1250],["2010-02-11",4455.53,4455.53,4455.53,4455.53,7790],["2010-02-12",4654.44,4654.44,4475.42,4515.21,16510],["2010-02-22",4535.1,4734.0,4535.1,4535.1,4540],["2010-02-23",4694.22,4694.22,4475.42,4475.42,710],["2010-02-24",4654.44,4654.44,4475.42,4475.42,6350],["2010-02-25",4475.42,4574.88,4475.42,4554.99,3520],["2010-02-26",4614.66,4634.55,4515.21,4574.88,2230],["2010-03-01",4574.88,4574.88,4535.1,4574.88,13640],["2010-03-02",4634.55,4634.55,4554.99,4574.88,3570],["2010-03-03",4574.88,4634.55,4574.88,4574.88,8390],["2010-03-04",4773.79,4773.79,4594.77,4614.66,10740],["2010-03-05",4674.33,4674.33,4574.88,4574.88,11170],["2010-03-08",4654.44,4654.44,4435.64,4435.64,1670],["2010-03-09",4475.42,4475.42,4435.64,4435.64,8450],["2010-03-10",4435.64,4475.42,4375.97,4475.42,14200],["2010-03-11",4574.88,4574.88,4415.75,4475.42,2380],["2010-03-12",4475.42,4495.32,4415.75,4495.32,6390],["2010-03-15",4674.33,4674.33,4375.97,4495.32,3520],["2010-03-16",4375.97,4495.32,4316.3,4316.3,13120],["2010-03-17",4336.19,4375.97,4316.3,4316.3,19200],["2010-03-18",4356.08,4356.08,4276.52,4336.19,5320],["2010-03-19",4475.42,4475.42,4316.3,4356.08,2010],["2010-03-22",4415.75,4415.75,4157.17,4415.75,10940],["2010-03-23",4415.75,4415.75,4276.52,4296.41,3090],["2010-03-24",4296.41,4356.08,4276.52,4336.19,5850],["2010-03-25",4276.52,4336.19,4177.06,4177.06,5010],["2010-03-26",4336.19,4336.19,3978.16,3978.16,40330],["2010-03-29",3978.16,4077.61,3978.16,4017.94,2510],["2010-03-30",4077.61,4077.61,3978.16,3978.16,770],["2010-03-31",4057.72,4077.61,3978.16,4017.94,29690],["2010-04-01",4017.94,4157.17,3918.48,4057.72,46520],["2010-04-02",4097.5,4097.5,3978.16,4017.94,33350],["2010-04-05",4017.94,4037.83,4017.94,4037.83,16420],["2010-04-06",4037.83,4137.28,3978.16,4017.94,69430],["2010-04-07",4017.94,4017.94,3938.37,3938.37,72000],["2010-04-08",3978.16,4117.39,3978.16,4117.39,132830],["2010-04-09",4276.52,4276.52,4137.28,4177.06,90610],["2010-04-12",4177.06,4177.06,4177.06,4177.06,78160],["2010-04-13",4177.06,4177.06,4077.61,4097.5,36020],["2010-04-14",4097.5,4117.39,4057.72,4077.61,40000],["2010-04-15",4077.61,4097.5,3978.16,4097.5,35550],["2010-04-16",4077.61,4157.17,4057.72,4077.61,38660],["2010-04-19",4077.61,4117.39,4077.61,4117.39,46230],["2010-04-20",4177.06,4177.06,4077.61,4077.61,71520],["2010-04-21",4177.06,4216.84,4117.39,4177.06,88220],["2010-04-22",4236.74,4236.74,4097.5,4196.95,83360],["2010-04-26",4336.19,4395.86,4177.06,4395.86,348010],["2010-04-27",4475.42,4614.66,4415.75,4614.66,214310],["2010-04-28",4734.0,4833.46,4634.55,4833.46,165580],["2010-04-29",5072.15,5072.15,5052.26,5072.15,352900],["2010-05-04",5171.6,5171.6,4833.46,4972.69,203430],["2010-05-05",4753.9,4952.8,4734.0,4734.0,179300],["2010-05-06",4614.66,4773.79,4574.88,4773.79,119120],["2010-05-07",4753.9,4753.9,4535.1,4554.99,56660],["2010-05-10",4415.75,4554.99,4356.08,4375.97,140950],["2010-05-11",4574.88,4574.88,4415.75,4415.75,93090],["2010-05-12",4236.74,4375.97,4196.95,4296.41,76510],["2010-05-13",4375.97,4455.53,4276.52,4395.86,20880],["2010-05-14",4336.19,4475.42,4316.3,4455.53,18460],["2010-05-17",4455.53,4455.53,4316.3,4316.3,113470],["2010-05-18",4256.63,4375.97,4256.63,4375.97,23720],["2010-05-19",4296.41,4356.08,4256.63,4296.41,54600],["2010-05-20",4296.41,4356.08,4177.06,4356.08,34840],["2010-05-21",4256.63,4336.19,4157.17,4157.17,172760],["2010-05-24",4276.52,4356.08,4236.74,4356.08,35050],["2010-05-25",4455.53,4475.42,4296.41,4475.42,78220],["2010-05-26",4622.5,4622.5,4391.38,4559.47,123740],["2010-05-27",4559.47,4769.58,4412.39,4769.58,42410],["2010-05-28",4937.68,4937.68,4769.58,4874.64,46070],["2010-05-31",4832.62,4832.62,4664.53,4832.62,44660],["2010-06-01",4643.52,4790.6,4601.49,4601.49,9620],["2010-06-02",4454.41,4664.53,4454.41,4538.46,6530],["2010-06-03",4622.5,4622.5,4496.44,4622.5,16690],["2010-06-04",4622.5,4685.54,4475.42,4685.54,6700],["2010-06-07",4454.41,4580.48,4454.41,4454.41,31320],["2010-06-08",4286.32,4517.45,4286.32,4517.45,4560],["2010-06-09",4517.45,4580.48,4517.45,4517.45,9340],["2010-06-10",4517.45,4517.45,4370.37,4517.45,2500],["2010-06-11",4517.45,4517.45,4433.4,4517.45,8010],["2010-06-14",4580.48,4580.48,4517.45,4517.45,10660],["2010-06-15",4517.45,4517.45,4475.42,4475.42,4180],["2010-06-16",4475.42,4475.42,4349.36,4475.42,12430],["2010-06-17",4454.41,4454.41,4433.4,4433.4,2850],["2010-06-18",4391.38,4391.38,4391.38,4391.38,2600],["2010-06-21",4391.38,4601.49,4391.38,4601.49,21060],["2010-06-22",4706.55,4706.55,4412.39,4412.39,32340],["2010-06-23",4412.39,4412.39,4391.38,4391.38,7320],["2010-06-24",4496.44,4496.44,4370.37,4370.37,14460],["2010-06-25",4454.41,4454.41,4307.33,4307.33,7150],["2010-06-28",4181.27,4391.38,4181.27,4391.38,11030],["2010-06-29",4328.35,4412.39,4307.33,4412.39,10440],["2010-06-30",4391.38,4496.44,4244.3,4496.44,13660],["2010-07-01",4328.35,4328.35,4307.33,4307.33,33570],["2010-07-02",4307.33,4328.35,4202.28,4307.33,6260],["2010-07-05",4244.3,4286.32,4202.28,4223.29,7900],["2010-07-06",4202.28,4223.29,4118.23,4160.25,42870],["2010-07-07",4202.28,4265.31,4202.28,4202.28,11050],["2010-07-08",4349.36,4349.36,4160.25,4202.28,23800],["2010-07-09",4202.28,4307.33,4202.28,4202.28,6310],["2010-07-12",4202.28,4202.28,4181.27,4181.27,4320],["2010-07-13",4328.35,4370.37,4181.27,4349.36,53340],["2010-07-14",4412.39,4412.39,4160.25,4349.36,22110],["2010-07-15",4307.33,4328.35,4307.33,4307.33,1280],["2010-07-16",4328.35,4328.35,4118.23,4181.27,39520],["2010-07-19",4181.27,4223.29,3992.16,4160.25,42800],["2010-07-20",4244.3,4244.3,4118.23,4202.28,7260],["2010-07-21",4223.29,4223.29,4013.17,4202.28,54070],["2010-07-22",4139.24,4139.24,3992.16,4013.17,126530],["2010-07-23",4139.24,4139.24,3866.09,3887.11,111630],["2010-07-26",4076.21,4076.21,4076.21,4076.21,91260],["2010-07-27",4265.31,4265.31,4223.29,4265.31,166030],["2010-07-28",4223.29,4223.29,4055.2,4055.2,21160],["2010-07-29",4076.21,4097.22,3929.13,4076.21,19890],["2010-07-30",3992.16,4160.25,3971.15,4160.25,53660],["2010-08-02",4076.21,4097.22,3992.16,3992.16,47450],["2010-08-03",4097.22,4097.22,3929.13,3950.14,37940],["2010-08-04",3929.13,3929.13,3782.05,3824.07,28530],["2010-08-05",3971.15,3971.15,3866.09,3866.09,10060],["2010-08-06",3866.09,3887.11,3782.05,3887.11,33340],["2010-08-09",3782.05,3950.14,3719.02,3950.14,18370],["2010-08-10",3782.05,3866.09,3761.04,3761.04,44660],["2010-08-11",3698.0,3929.13,3698.0,3761.04,7760],["2010-08-12",3740.03,3761.04,3592.95,3592.95,44710],["2010-08-13",3592.95,3592.95,3529.91,3592.95,26810],["2010-08-16",3676.99,3761.04,3613.96,3740.03,39050],["2010-08-17",3740.03,3782.05,3740.03,3740.03,9660],["2010-08-18",3740.03,3740.03,3655.98,3676.99,18480],["2010-08-19",3634.97,3676.99,3634.97,3676.99,2670],["2010-08-20",3613.96,3782.05,3508.9,3782.05,69090],["2010-08-23",3782.05,3782.05,3592.95,3592.95,11900],["2010-08-24",3571.94,3571.94,3424.86,3445.87,49970],["2010-08-25",3361.82,3403.84,3277.78,3277.78,36260],["2010-08-26",3277.78,3361.82,3193.73,3193.73,36910],["2010-08-27",3193.73,3193.73,3088.67,3193.73,44940],["2010-08-30",3340.81,3340.81,3319.8,3340.81,72930],["2010-08-31",3277.78,3403.84,3235.75,3403.84,58250],["2010-09-01",3403.84,3529.91,3277.78,3529.91,29050],["2010-09-06",3529.91,3613.96,3508.9,3550.92,107600],["2010-09-07",3529.91,3529.91,3445.87,3445.87,44400],["2010-09-08",3382.83,3424.86,3277.78,3340.81,41390],["2010-09-09",3340.81,3445.87,3319.8,3445.87,36350],["2010-09-10",3340.81,3445.87,3298.79,3298.79,64850],["2010-09-13",3298.79,3298.79,3214.74,3298.79,27930],["2010-09-14",3235.75,3340.81,3235.75,3298.79,4660],["2010-09-15",3235.75,3298.79,3235.75,3256.76,5310],["2010-09-16",3256.76,3277.78,3235.75,3235.75,21660],["2010-09-17",3277.78,3340.81,3256.76,3340.81,17160],["2010-09-20",3319.8,3424.86,3319.8,3340.81,41620],["2010-09-21",3340.81,3382.83,3298.79,3382.83,16580],["2010-09-22",3340.81,3382.83,3319.8,3382.83,20030],["2010-09-23",3340.81,3361.82,3319.8,3340.81,24450],["2010-09-24",3340.81,3361.82,3298.79,3361.82,21650],["2010-09-27",3361.82,3424.86,3340.81,3424.86,69420],["2010-09-28",3424.86,3466.88,3403.84,3466.88,22190],["2010-09-29",3571.94,3592.95,3361.82,3361.82,78350],["2010-09-30",3445.87,3529.91,3445.87,3529.91,14580],["2010-10-01",3613.96,3613.96,3466.88,3508.9,19780],["2010-10-04",3508.9,3508.9,3340.81,3340.81,30950],["2010-10-05",3235.75,3466.88,3235.75,3466.88,20],["2010-10-06",3466.88,3529.91,3466.88,3466.88,7080],["2010-10-07",3466.88,3529.91,3319.8,3382.83,12970],["2010-10-08",3382.83,3382.83,3340.81,3340.81,14690],["2010-10-11",3424.86,3424.86,3319.8,3340.81,7080],["2010-10-12",3361.82,3361.82,3235.75,3298.79,6040],["2010-10-13",3214.74,3361.82,3214.74,3361.82,9830],["2010-10-14",3277.78,3361.82,3277.78,3277.78,3920],["2010-10-15",3361.82,3361.82,3256.76,3298.79,13220],["2010-10-18",3298.79,3319.8,3277.78,3298.79,4600],["2010-10-19",3298.79,3340.81,3277.78,3298.79,25720],["2010-10-20",3319.8,3361.82,3235.75,3277.78,16120],["2010-10-21",3214.74,3298.79,3214.74,3298.79,22560],["2010-10-22",3340.81,3340.81,3298.79,3319.8,6280],["2010-10-25",3256.76,3319.8,3214.74,3319.8,8760],["2010-10-26",3319.8,3445.87,3319.8,3445.87,91320],["2010-10-27",3382.83,3382.83,3361.82,3361.82,13030],["2010-10-28",3361.82,3361.82,3340.81,3361.82,2300],["2010-10-29",3403.84,3403.84,3277.78,3361.82,12320],["2010-11-01",3361.82,3361.82,3361.82,3361.82,3640],["2010-11-02",3319.8,3382.83,3298.79,3382.83,10220],["2010-11-03",3361.82,3403.84,3256.76,3403.84,9370],["2010-11-04",3277.78,3403.84,3277.78,3403.84,6600],["2010-11-05",3361.82,3529.91,3361.82,3508.9,15740],["2010-11-08",3508.9,3508.9,3382.83,3508.9,7960],["2010-11-09",3466.88,3466.88,3340.81,3382.83,10010],["2010-11-10",3298.79,3466.88,3298.79,3466.88,8580],["2010-11-11",3340.81,3445.87,3340.81,3445.87,300],["2010-11-12",3445.87,3445.87,3277.78,3277.78,5340],["2010-11-15",3298.79,3298.79,3214.74,3214.74,11160],["2010-11-16",3214.74,3361.82,3193.73,3361.82,6360],["2010-11-17",3382.83,3382.83,3382.83,3382.83,3300],["2010-11-18",3361.82,3382.83,3361.82,3382.83,2660],["2010-11-19",3382.83,3382.83,3319.8,3319.8,16690],["2010-11-22",3172.72,3277.78,3172.72,3277.78,8870],["2010-11-23",3277.78,3319.8,3277.78,3319.8,7080],["2010-11-24",3256.76,3298.79,3172.72,3298.79,23630],["2010-11-25",3298.79,3361.82,3256.76,3256.76,4210],["2010-11-26",3277.78,3361.82,3235.75,3361.82,9860],["2010-11-29",3256.76,3256.76,3256.76,3256.76,15900],["2010-11-30",3340.81,3382.83,3277.78,3277.78,28790],["2010-12-01",3277.78,3340.81,3256.76,3256.76,15100],["2010-12-02",3256.76,3319.8,3256.76,3319.8,18440],["2010-12-03",3340.81,3403.84,3340.81,3382.83,51200],["2010-12-06",3382.83,3403.84,3298.79,3361.82,38000],["2010-12-07",3361.82,3361.82,3298.79,3298.79,33380],["2010-12-08",3298.79,3361.82,3256.76,3277.78,54090],["2010-12-09",3256.76,3298.79,3235.75,3298.79,15700],["2010-12-10",3277.78,3445.87,3277.78,3445.87,34080],["2010-12-13",3466.88,3613.96,3466.88,3571.94,41940],["2010-12-14",3613.96,3613.96,3550.92,3592.95,66010],["2010-12-15",3592.95,3592.95,3529.91,3571.94,28730],["2010-12-16",3571.94,3571.94,3403.84,3550.92,45220],["2010-12-17",3466.88,3550.92,3403.84,3445.87,22540],["2010-12-20",3466.88,3466.88,3403.84,3403.84,8350],["2010-12-21",3382.83,3445.87,3361.82,3403.84,68610],["2010-12-22",3424.86,3445.87,3382.83,3424.86,49230],["2010-12-23",3403.84,3445.87,3403.84,3445.87,11270],["2010-12-24",3445.87,3445.87,3424.86,3424.86,5410],["2010-12-27",3424.86,3487.89,3403.84,3487.89,8400],["2010-12-28",3529.91,3529.91,3340.81,3340.81,28050],["2010-12-29",3424.86,3424.86,3382.83,3403.84,5850],["2010-12-30",3361.82,3403.84,3235.75,3235.75,283640],["2010-12-31",3256.76,3319.8,3256.76,3256.76,36250],["2011-01-04",3298.79,3319.8,3298.79,3298.79,2860],["2011-01-05",3319.8,3340.81,3256.76,3256.76,5910],["2011-01-06",3256.76,3256.76,3214.74,3235.75,19850],["2011-01-07",3277.78,3277.78,3193.73,3193.73,19230],["2011-01-10",3172.72,3193.73,3151.71,3151.71,13610],["2011-01-11",3151.71,3193.73,3130.7,3130.7,7350],["2011-01-12",3130.7,3214.74,3130.7,3130.7,23400],["2011-01-13",3214.74,3214.74,3151.71,3193.73,16120],["2011-01-14",3214.74,3214.74,3151.71,3193.73,38310],["2011-01-17",3235.75,3235.75,3193.73,3193.73,3950],["2011-01-18",3172.72,3214.74,3151.71,3151.71,15670],["2011-01-19",3151.71,3214.74,3151.71,3151.71,17510],["2011-01-20",3151.71,3151.71,3151.71,3151.71,9430],["2011-01-21",3193.73,3214.74,3151.71,3151.71,26460],["2011-01-24",3277.78,3277.78,3130.7,3130.7,51490],["2011-01-25",3214.74,3214.74,3151.71,3151.71,560],["2011-01-26",3214.74,3214.74,3151.71,3214.74,11480],["2011-01-27",3214.74,3214.74,3151.71,3214.74,2950],["2011-01-28",3214.74,3298.79,3172.72,3298.79,10620],["2011-02-08",3298.79,3319.8,3235.75,3319.8,22110],["2011-02-09",3361.82,3466.88,3340.81,3382.83,35020],["2011-02-10",3382.83,3382.83,3277.78,3277.78,7680],["2011-02-11",3298.79,3298.79,3256.76,3277.78,1460],["2011-02-14",3298.79,3319.8,3277.78,3298.79,10040],["2011-02-15",3256.76,3298.79,3256.76,3298.79,7040],["2011-02-16",3277.78,3277.78,3214.74,3214.74,13790],["2011-02-17",3214.74,3214.74,3109.68,3130.7,12140],["2011-02-18",3151.71,3151.71,3109.68,3109.68,13710],["2011-02-21",3025.64,3109.68,2962.61,3109.68,22060],["2011-02-22",2962.61,3151.71,2962.61,2962.61,24740],["2011-02-23",2962.61,3025.64,2920.58,3025.64,8110],["2011-02-24",2878.56,2941.59,2878.56,2920.58,6860],["2011-02-25",2962.61,2983.62,2962.61,2983.62,5800],["2011-02-28",2983.62,3004.63,2983.62,2983.62,21170],["2011-03-01",2878.56,3004.63,2878.56,2983.62,11110],["2011-03-02",2983.62,2983.62,2836.54,2899.57,18800],["2011-03-03",2899.57,2899.57,2899.57,2899.57,1870],["2011-03-04",2899.57,2899.57,2836.54,2878.56,22440],["2011-03-07",2941.59,2983.62,2878.56,2983.62,3680],["2011-03-08",2941.59,2941.59,2836.54,2836.54,9970],["2011-03-09",2836.54,2878.56,2794.51,2794.51,3280],["2011-03-10",2731.48,2836.54,2731.48,2815.53,14470],["2011-03-11",2815.53,2920.58,2815.53,2878.56,11010],["2011-03-14",2857.55,2878.56,2857.55,2878.56,2030],["2011-03-15",2878.56,2878.56,2857.55,2857.55,1030],["2011-03-16",2773.5,2857.55,2773.5,2857.55,5600],["2011-03-17",2836.54,2836.54,2731.48,2773.5,19470],["2011-03-18",2731.48,2752.49,2647.43,2752.49,84020],["2011-03-21",2794.51,2815.53,2794.51,2794.51,6040],["2011-03-22",2731.48,2815.53,2731.48,2815.53,9150],["2011-03-23",2815.53,2836.54,2773.5,2794.51,10700],["2011-03-24",2752.49,2773.5,2731.48,2773.5,17160],["2011-03-25",2773.5,2773.5,2689.46,2689.46,13230],["2011-03-28",2710.47,2773.5,2689.46,2773.5,3250],["2011-03-29",2731.48,2773.5,2689.46,2773.5,7400],["2011-03-30",2773.5,2773.5,2773.5,2773.5,3000],["2011-03-31",2731.48,2752.49,2689.46,2752.49,8260],["2011-04-01",2710.47,2815.53,2710.47,2731.48,1410],["2011-04-04",2710.47,2710.47,2689.46,2689.46,7200],["2011-04-05",2710.47,2710.47,2689.46,2689.46,4850],["2011-04-06",2710.47,2731.48,2689.46,2731.48,6220],["2011-04-07",2710.47,2710.47,2689.46,2689.46,9140],["2011-04-08",2689.46,2710.47,2668.45,2710.47,10790],["2011-04-13",2710.47,2710.47,2668.45,2710.47,1240],["2011-04-14",2710.47,2710.47,2689.46,2689.46,2010],["2011-04-15",2710.47,2710.47,2647.43,2689.46,12000],["2011-04-18",2689.46,2689.46,2626.42,2689.46,15470],["2011-04-19",2668.45,2689.46,2668.45,2689.46,260],["2011-04-20",2689.46,2710.47,2689.46,2710.47,6600],["2011-04-21",2710.47,2710.47,2710.47,2710.47,0],["2011-04-22",2626.42,2689.46,2584.4,2689.46,4410],["2011-04-25",2668.45,2731.48,2647.43,2731.48,9810],["2011-04-26",2647.43,2710.47,2647.43,2710.47,13030],["2011-04-27",2689.46,2731.48,2689.46,2731.48,6300],["2011-04-28",2626.42,2731.48,2626.42,2731.48,1800],["2011-04-29",2731.48,2752.49,2731.48,2752.49,29250],["2011-05-04",2731.48,2794.51,2731.48,2794.51,11210],["2011-05-05",2836.54,2836.54,2773.5,2794.51,26510],["2011-05-06",2794.51,2815.53,2773.5,2794.51,43220],["2011-05-09",2878.56,2878.56,2794.51,2794.51,25370],["2011-05-10",2794.51,2794.51,2794.51,2794.51,6250],["2011-05-11",2794.51,2794.51,2710.47,2710.47,28610],["2011-05-12",2710.47,2731.48,2710.47,2731.48,10910],["2011-05-13",2815.53,2815.53,2731.48,2794.51,2340],["2011-05-16",2857.55,2920.58,2836.54,2920.58,35570],["2011-05-17",2962.61,2962.61,2857.55,2920.58,16630],["2011-05-18",2920.58,2920.58,2815.53,2899.57,45050],["2011-05-19",2836.54,2899.57,2773.5,2878.56,12940],["2011-05-20",2794.51,2857.55,2752.49,2857.55,19530],["2011-05-23",2999.24,2999.24,2715.85,2715.85,24190],["2011-05-24",2645.0,2645.0,2597.77,2597.77,15840],["2011-05-25",2597.77,2597.77,2479.69,2479.69,15360],["2011-05-26",2361.61,2597.77,2361.61,2597.77,30760],["2011-05-27",2715.85,2715.85,2597.77,2645.0,7870],["2011-05-30",2645.0,2645.0,2645.0,2645.0,11510],["2011-05-31",2645.0,2645.0,2526.92,2621.39,30260],["2011-06-01",2621.39,2668.62,2574.16,2574.16,40010],["2011-06-02",2668.62,2668.62,2503.31,2621.39,13650],["2011-06-03",2739.47,2739.47,2597.77,2692.24,13060],["2011-06-06",2715.85,2715.85,2621.39,2668.62,11160],["2011-06-07",2692.24,2786.7,2668.62,2668.62,13390],["2011-06-08",2763.08,2763.08,2645.0,2668.62,39060],["2011-06-09",2668.62,2668.62,2668.62,2668.62,1320],["2011-06-10",2692.24,2715.85,2692.24,2715.85,35710],["2011-06-13",2715.85,2833.93,2715.85,2810.32,6300],["2011-06-14",2715.85,2833.93,2692.24,2810.32,40920],["2011-06-15",2810.32,2810.32,2715.85,2739.47,4100],["2011-06-16",2786.7,2786.7,2668.62,2786.7,4550],["2011-06-17",2833.93,2833.93,2739.47,2739.47,9080],["2011-06-20",2739.47,2739.47,2715.85,2715.85,5030],["2011-06-21",2763.08,2763.08,2645.0,2763.08,7650],["2011-06-22",2715.85,2833.93,2715.85,2833.93,9310],["2011-06-23",2810.32,2810.32,2739.47,2786.7,1280],["2011-06-24",2786.7,2786.7,2668.62,2786.7,1340],["2011-06-27",2833.93,2833.93,2715.85,2810.32,8500],["2011-06-28",2739.47,2833.93,2739.47,2833.93,1060],["2011-06-29",2739.47,2786.7,2739.47,2786.7,8600],["2011-06-30",2692.24,2810.32,2692.24,2739.47,4530],["2011-07-01",2763.08,2763.08,2668.62,2739.47,35890],["2011-07-04",2739.47,2810.32,2739.47,2810.32,4190],["2011-07-05",2786.7,2833.93,2786.7,2833.93,15000],["2011-07-06",2833.93,2833.93,2833.93,2833.93,80],["2011-07-07",2833.93,2833.93,2810.32,2810.32,3500],["2011-07-08",2810.32,2810.32,2692.24,2692.24,14790],["2011-07-11",2715.85,2739.47,2715.85,2739.47,1450],["2011-07-12",2739.47,2739.47,2621.39,2739.47,3600],["2011-07-13",2715.85,2715.85,2621.39,2621.39,24500],["2011-07-14",2715.85,2715.85,2692.24,2692.24,700],["2011-07-15",2739.47,2739.47,2621.39,2621.39,27450],["2011-07-18",2526.92,2645.0,2526.92,2526.92,7480],["2011-07-19",2526.92,2526.92,2408.84,2408.84,43380],["2011-07-20",2408.84,2479.69,2290.76,2408.84,40470],["2011-07-21",2361.61,2385.23,2290.76,2361.61,54540],["2011-07-22",2385.23,2385.23,2314.38,2314.38,22040],["2011-07-25",2408.84,2408.84,2314.38,2385.23,67360],["2011-07-26",2361.61,2385.23,2267.15,2361.61,30540],["2011-07-27",2456.07,2456.07,2361.61,2385.23,680],["2011-07-28",2385.23,2385.23,2267.15,2385.23,24250],["2011-07-29",2385.23,2385.23,2361.61,2361.61,20800],["2011-08-01",2361.61,2385.23,2314.38,2361.61,18330],["2011-08-02",2385.23,2385.23,2361.61,2385.23,6700],["2011-08-03",2361.61,2385.23,2361.61,2361.61,1490],["2011-08-04",2361.61,2479.69,2361.61,2479.69,18170],["2011-08-05",2503.31,2503.31,2479.69,2479.69,12010],["2011-08-08",2408.84,2456.07,2408.84,2456.07,1660],["2011-08-09",2385.23,2385.23,2337.99,2361.61,13400],["2011-08-10",2385.23,2385.23,2361.61,2385.23,15310],["2011-08-11",2290.76,2432.46,2290.76,2432.46,9670],["2011-08-12",2408.84,2408.84,2385.23,2385.23,5150],["2011-08-15",2385.23,2385.23,2385.23,2385.23,1500],["2011-08-16",2385.23,2385.23,2314.38,2314.38,6260],["2011-08-17",2337.99,2408.84,2314.38,2408.84,8310],["2011-08-18",2408.84,2526.92,2408.84,2526.92,3770],["2011-08-19",2526.92,2526.92,2408.84,2408.84,6060],["2011-08-22",2526.92,2526.92,2479.69,2503.31,5440],["2011-08-23",2503.31,2503.31,2479.69,2503.31,5940],["2011-08-24",2574.16,2574.16,2503.31,2526.92,5000],["2011-08-25",2526.92,2526.92,2479.69,2503.31,5500],["2011-08-26",2574.16,2574.16,2479.69,2550.54,16120],["2011-08-29",2574.16,2574.16,2526.92,2574.16,5660],["2011-08-30",2645.0,2668.62,2597.77,2668.62,14930],["2011-08-31",2739.47,2786.7,2597.77,2645.0,43970],["2011-09-01",2574.16,2668.62,2574.16,2668.62,38070],["2011-09-05",2763.08,2763.08,2621.39,2668.62,10730],["2011-09-06",2574.16,2621.39,2574.16,2574.16,3600],["2011-09-07",2645.0,2668.62,2574.16,2574.16,90410],["2011-09-08",2574.16,2692.24,2574.16,2692.24,74790],["2011-09-09",2739.47,2763.08,2692.24,2763.08,7710],["2011-09-12",2668.62,2715.85,2668.62,2715.85,65150],["2011-09-13",2715.85,2786.7,2692.24,2715.85,41260],["2011-09-14",2715.85,2786.7,2715.85,2739.47,90940],["2011-09-15",2739.47,2739.47,2668.62,2692.24,8660],["2011-09-16",2715.85,2715.85,2574.16,2574.16,55740],["2011-09-19",2668.62,2668.62,2574.16,2574.16,8410],["2011-09-20",2526.92,2574.16,2526.92,2526.92,42450],["2011-09-21",2550.54,2597.77,2550.54,2550.54,30780],["2011-09-22",2526.92,2597.77,2526.92,2597.77,7660],["2011-09-23",2526.92,2597.77,2526.92,2550.54,2980],["2011-09-26",2550.54,2574.16,2503.31,2574.16,6550],["2011-09-27",2550.54,2597.77,2526.92,2597.77,13020],["2011-09-28",2621.39,2621.39,2526.92,2526.92,11490],["2011-09-29",2479.69,2526.92,2479.69,2526.92,14100],["2011-09-30",2597.77,2597.77,2432.46,2432.46,15880],["2011-10-03",2432.46,2503.31,2408.84,2408.84,8240],["2011-10-04",2432.46,2456.07,2408.84,2456.07,11250],["2011-10-05",2456.07,2526.92,2408.84,2503.31,18590],["2011-10-06",2432.46,2503.31,2432.46,2479.69,17400],["2011-10-07",2479.69,2479.69,2456.07,2456.07,13170],["2011-10-10",2432.46,2479.69,2432.46,2479.69,1160],["2011-10-11",2503.31,2503.31,2503.31,2503.31,70],["2011-10-12",2432.46,2479.69,2408.84,2479.69,3030],["2011-10-13",2432.46,2479.69,2432.46,2479.69,9730],["2011-10-14",2503.31,2503.31,2503.31,2503.31,50],["2011-10-17",2456.07,2456.07,2432.46,2432.46,14840],["2011-10-18",2385.23,2408.84,2361.61,2361.61,22290],["2011-10-19",2456.07,2456.07,2314.38,2408.84,10030],["2011-10-20",2408.84,2456.07,2337.99,2408.84,11850],["2011-10-21",2432.46,2432.46,2432.46,2432.46,7090],["2011-10-24",2432.46,2432.46,2432.46,2432.46,18330],["2011-10-25",2361.61,2432.46,2361.61,2432.46,1100],["2011-10-26",2361.61,2361.61,2361.61,2361.61,2120],["2011-10-27",2361.61,2456.07,2314.38,2314.38,43530],["2011-10-28",2314.38,2408.84,2314.38,2408.84,51210],["2011-10-31",2408.84,2432.46,2408.84,2432.46,510],["2011-11-01",2337.99,2432.46,2337.99,2432.46,20],["2011-11-02",2361.61,2385.23,2314.38,2385.23,1420],["2011-11-03",2385.23,2385.23,2267.15,2337.99,11260],["2011-11-04",2337.99,2337.99,2337.99,2337.99,30],["2011-11-07",2267.15,2337.99,2243.53,2337.99,13320],["2011-11-08",2243.53,2337.99,2243.53,2314.38,17300],["2011-11-09",2314.38,2314.38,2243.53,2243.53,17850],["2011-11-10",2243.53,2290.76,2243.53,2290.76,207890],["2011-11-11",2337.99,2361.61,2243.53,2337.99,1450],["2011-11-14",2243.53,2314.38,2243.53,2314.38,1390],["2011-11-15",2314.38,2314.38,2243.53,2314.38,5150],["2011-11-16",2314.38,2314.38,2219.91,2314.38,2480],["2011-11-17",2314.38,2361.61,2219.91,2314.38,171350],["2011-11-18",2243.53,2314.38,2219.91,2314.38,61100],["2011-11-21",2219.91,2219.91,2219.91,2219.91,4720],["2011-11-22",2172.68,2243.53,2172.68,2243.53,6110],["2011-11-23",2243.53,2243.53,2172.68,2243.53,5690],["2011-11-24",2172.68,2196.3,2149.07,2149.07,22190],["2011-11-25",2101.83,2219.91,2101.83,2219.91,2110],["2011-11-28",2219.91,2267.15,2125.45,2125.45,191130],["2011-11-29",2101.83,2172.68,2101.83,2101.83,7680],["2011-11-30",2172.68,2172.68,2007.37,2125.45,342210],["2011-12-01",2125.45,2125.45,2030.98,2125.45,6190],["2011-12-02",2054.6,2125.45,2054.6,2101.83,3010],["2011-12-05",2101.83,2172.68,2101.83,2149.07,41510],["2011-12-06",2149.07,2172.68,2125.45,2149.07,37970],["2011-12-07",2125.45,2125.45,2078.22,2101.83,13890],["2011-12-08",2030.98,2149.07,2030.98,2149.07,1460],["2011-12-09",2125.45,2149.07,2125.45,2149.07,110],["2011-12-12",2149.07,2149.07,2054.6,2125.45,11030],["2011-12-13",2078.22,2078.22,2030.98,2030.98,5720],["2011-12-14",2030.98,2030.98,1983.75,1983.75,14520],["2011-12-15",2030.98,2030.98,1912.9,1983.75,3030],["2011-12-16",1983.75,2054.6,1983.75,2030.98,21810],["2011-12-19",2078.22,2101.83,2054.6,2101.83,260],["2011-12-20",2125.45,2125.45,2007.37,2007.37,780],["2011-12-21",2078.22,2078.22,2078.22,2078.22,160],["2011-12-22",2007.37,2078.22,2007.37,2030.98,30670],["2011-12-23",2007.37,2007.37,1983.75,1983.75,66980],["2011-12-26",2078.22,2078.22,1960.14,1983.75,840],["2011-12-27",2007.37,2007.37,1889.29,1889.29,11100],["2011-12-28",1912.9,1983.75,1889.29,1983.75,2680],["2011-12-29",1983.75,2054.6,1983.75,2054.6,1280],["2011-12-30",2030.98,2101.83,1983.75,2101.83,4340],["2012-01-03",2030.98,2078.22,2007.37,2007.37,17080],["2012-01-04",2007.37,2101.83,1912.9,2101.83,10970],["2012-01-05",2007.37,2054.6,2007.37,2054.6,60170],["2012-01-06",2054.6,2054.6,1983.75,2030.98,13300],["2012-01-09",2030.98,2030.98,1936.52,1936.52,17550],["2012-01-10",1983.75,1983.75,1936.52,1936.52,15210],["2012-01-11",2030.98,2030.98,1936.52,2007.37,18760],["2012-01-12",1960.14,2007.37,1912.9,2007.37,34260],["2012-01-13",1936.52,1936.52,1912.9,1936.52,8530],["2012-01-16",1936.52,2007.37,1936.52,2007.37,20060],["2012-01-17",1936.52,2007.37,1936.52,2007.37,32190],["2012-01-18",1983.75,1983.75,1936.52,1960.14,15750],["2012-01-19",1960.14,1983.75,1936.52,1936.52,23290],["2012-01-20",2007.37,2030.98,1936.52,2030.98,8510],["2012-01-30",2030.98,2101.83,2030.98,2101.83,19230],["2012-01-31",2101.83,2101.83,2007.37,2007.37,14320],["2012-02-01",2030.98,2030.98,1983.75,2007.37,20580],["2012-02-02",2054.6,2101.83,2054.6,2054.6,8150],["2012-02-03",2101.83,2125.45,2007.37,2101.83,46610],["2012-02-06",2125.45,2125.45,2007.37,2078.22,41210],["2012-02-07",2007.37,2030.98,1983.75,1983.75,25800],["2012-02-08",2054.6,2078.22,1983.75,2007.37,59190],["2012-02-09",2054.6,2054.6,1983.75,2030.98,21220],["2012-02-10",2054.6,2054.6,2007.37,2030.98,15620],["2012-02-13",2030.98,2030.98,1983.75,2030.98,36360],["2012-02-14",2007.37,2007.37,1983.75,2007.37,11600],["2012-02-15",2030.98,2030.98,1960.14,2030.98,26540],["2012-02-16",2030.98,2030.98,2007.37,2030.98,15020],["2012-02-17",2030.98,2054.6,2030.98,2030.98,25790],["2012-02-20",2054.6,2101.83,2054.6,2101.83,42510],["2012-02-21",2172.68,2172.68,2101.83,2125.45,70980],["2012-02-22",2149.07,2172.68,2125.45,2172.68,44340],["2012-02-23",2125.45,2219.91,2125.45,2196.3,37250],["2012-02-24",2243.53,2243.53,2149.07,2149.07,45480],["2012-02-27",2149.07,2196.3,2149.07,2196.3,101290],["2012-02-28",2196.3,2243.53,2196.3,2196.3,124880],["2012-02-29",2219.91,2267.15,2219.91,2267.15,57300],["2012-03-01",2290.76,2361.61,2267.15,2361.61,30280],["2012-03-02",2432.46,2479.69,2432.46,2456.07,111260],["2012-03-05",2479.69,2574.16,2479.69,2574.16,512550],["2012-03-06",2668.62,2668.62,2456.07,2456.07,221890],["2012-03-07",2479.69,2479.69,2337.99,2337.99,365300],["2012-03-08",2314.38,2361.61,2243.53,2337.99,94230],["2012-03-09",2337.99,2337.99,2243.53,2243.53,109260],["2012-03-12",2243.53,2267.15,2149.07,2196.3,159790],["2012-03-13",2196.3,2290.76,2196.3,2290.76,185360],["2012-03-14",2361.61,2361.61,2267.15,2314.38,75100],["2012-03-15",2290.76,2361.61,2290.76,2361.61,52900],["2012-03-16",2408.84,2408.84,2290.76,2337.99,84060],["2012-03-19",2314.38,2337.99,2290.76,2290.76,20000],["2012-03-20",2290.76,2337.99,2290.76,2314.38,30240],["2012-03-21",2361.61,2408.84,2314.38,2385.23,284690],["2012-03-22",2361.61,2408.84,2337.99,2408.84,87020],["2012-03-23",2432.46,2456.07,2408.84,2456.07,73760],["2012-03-26",2479.69,2503.31,2432.46,2479.69,83210],["2012-03-27",2479.69,2479.69,2408.84,2408.84,80290],["2012-03-28",2408.84,2432.46,2385.23,2408.84,44950],["2012-03-29",2408.84,2432.46,2361.61,2361.61,54580],["2012-03-30",2337.99,2385.23,2314.38,2361.61,27930],["2012-04-03",2337.99,2385.23,2337.99,2385.23,11270],["2012-04-04",2361.61,2456.07,2361.61,2456.07,20240],["2012-04-05",2456.07,2456.07,2385.23,2456.07,33610],["2012-04-06",2456.07,2479.69,2456.07,2456.07,18240],["2012-04-09",2408.84,2456.07,2385.23,2456.07,115500],["2012-04-10",2456.07,2456.07,2408.84,2408.84,104660],["2012-04-11",2456.07,2526.92,2408.84,2526.92,202300],["2012-04-12",2621.39,2645.0,2597.77,2597.77,94320],["2012-04-13",2597.77,2597.77,2574.16,2574.16,106250],["2012-04-16",2597.77,2645.0,2550.54,2597.77,70060],["2012-04-17",2597.77,2692.24,2574.16,2692.24,202330],["2012-04-18",2692.24,2810.32,2692.24,2786.7,334800],["2012-04-19",2833.93,2833.93,2668.62,2668.62,140090],["2012-04-20",2692.24,2692.24,2597.77,2597.77,140110],["2012-04-23",2645.0,2715.85,2645.0,2715.85,333470],["2012-04-24",2786.7,2786.7,2692.24,2739.47,102830],["2012-04-25",2810.32,2810.32,2739.47,2763.08,73720],["2012-04-26",2763.08,2763.08,2668.62,2668.62,138220],["2012-04-27",2668.62,2763.08,2668.62,2715.85,173190],["2012-05-02",2715.85,2739.47,2668.62,2715.85,203980],["2012-05-03",2715.85,2739.47,2668.62,2668.62,93560],["2012-05-04",2692.24,2786.7,2692.24,2786.7,232790],["2012-05-07",2904.78,2904.78,2904.78,2904.78,113420],["2012-05-08",3046.48,3046.48,3046.48,3046.48,55160],["2012-05-09",3188.17,3188.17,3093.71,3188.17,727130],["2012-05-10",3282.64,3306.25,3093.71,3117.33,624090],["2012-05-11",3164.56,3259.02,3070.09,3259.02,627380],["2012-05-14",3282.64,3329.87,3117.33,3164.56,313210],["2012-05-15",3093.71,3164.56,3022.86,3022.86,590870],["2012-05-16",2952.01,3093.71,2881.16,2999.24,139500],["2012-05-17",2999.24,3140.94,2904.78,2904.78,164030],["2012-05-18",2904.78,2904.78,2763.08,2763.08,252340],["2012-05-21",2833.93,2881.16,2739.47,2881.16,529000],["2012-05-22",2881.16,2881.16,2739.47,2739.47,181880],["2012-05-23",2713.13,2739.47,2607.76,2607.76,189540],["2012-05-24",2528.74,2555.08,2502.4,2502.4,166780],["2012-05-25",2555.08,2607.76,2555.08,2607.76,81300],["2012-05-28",2713.13,2713.13,2607.76,2634.1,104560],["2012-05-29",2634.1,2634.1,2555.08,2634.1,55680],["2012-05-30",2660.44,2686.79,2660.44,2686.79,38410],["2012-05-31",2634.1,2686.79,2581.42,2634.1,101510],["2012-06-01",2634.1,2686.79,2555.08,2581.42,44480],["2012-06-04",2528.74,2528.74,2476.06,2476.06,120580],["2012-06-05",2476.06,2528.74,2370.69,2528.74,108200],["2012-06-06",2555.08,2555.08,2502.4,2528.74,44820],["2012-06-07",2607.76,2634.1,2555.08,2581.42,103690],["2012-06-08",2686.79,2686.79,2581.42,2581.42,125050],["2012-06-11",2581.42,2634.1,2502.4,2581.42,75570],["2012-06-12",2528.74,2555.08,2502.4,2502.4,55470],["2012-06-13",2528.74,2528.74,2476.06,2528.74,55700],["2012-06-14",2528.74,2528.74,2449.72,2449.72,47870],["2012-06-15",2528.74,2555.08,2476.06,2502.4,45500],["2012-06-18",2607.76,2607.76,2528.74,2528.74,80720],["2012-06-19",2581.42,2581.42,2502.4,2528.74,33050],["2012-06-20",2528.74,2581.42,2502.4,2555.08,49620],["2012-06-21",2528.74,2581.42,2528.74,2555.08,29000],["2012-06-22",2555.08,2555.08,2528.74,2528.74,37300],["2012-06-25",2528.74,2555.08,2476.06,2476.06,30160],["2012-06-26",2476.06,2476.06,2397.03,2449.72,19530],["2012-06-27",2502.4,2502.4,2423.38,2502.4,57570],["2012-06-28",2423.38,2449.72,2423.38,2449.72,14130],["2012-06-29",2449.72,2476.06,2423.38,2476.06,15950],["2012-07-02",2502.4,2528.74,2476.06,2476.06,44610],["2012-07-03",2502.4,2502.4,2370.69,2397.03,63700],["2012-07-04",2449.72,2449.72,2370.69,2449.72,29300],["2012-07-05",2449.72,2449.72,2423.38,2423.38,9350],["2012-07-06",2449.72,2502.4,2423.38,2476.06,90320],["2012-07-09",2502.4,2502.4,2370.69,2423.38,51070],["2012-07-10",2423.38,2423.38,2397.03,2423.38,8400],["2012-07-11",2423.38,2476.06,2423.38,2449.72,13170],["2012-07-12",2476.06,2476.06,2397.03,2397.03,2030],["2012-07-13",2423.38,2502.4,2423.38,2476.06,27260],["2012-07-16",2502.4,2502.4,2449.72,2449.72,32390],["2012-07-17",2502.4,2502.4,2476.06,2476.06,12420],["2012-07-18",2476.06,2502.4,2449.72,2476.06,9300],["2012-07-19",2476.06,2581.42,2423.38,2581.42,51360],["2012-07-20",2607.76,2634.1,2502.4,2555.08,35760],["2012-07-23",2528.74,2528.74,2449.72,2449.72,21000],["2012-07-24",2449.72,2449.72,2423.38,2423.38,11200],["2012-07-25",2476.06,2476.06,2397.03,2397.03,22220],["2012-07-26",2397.03,2423.38,2397.03,2423.38,17830],["2012-07-27",2449.72,2449.72,2370.69,2370.69,12590],["2012-07-30",2423.38,2423.38,2397.03,2397.03,5670],["2012-07-31",2449.72,2449.72,2397.03,2449.72,3830],["2012-08-01",2397.03,2449.72,2370.69,2397.03,13260],["2012-08-02",2423.38,2423.38,2370.69,2423.38,12330],["2012-08-03",2423.38,2449.72,2370.69,2449.72,43370],["2012-08-06",2449.72,2476.06,2423.38,2449.72,16130],["2012-08-07",2449.72,2449.72,2397.03,2397.03,14850],["2012-08-08",2423.38,2423.38,2370.69,2423.38,20150],["2012-08-09",2423.38,2449.72,2397.03,2449.72,54770],["2012-08-10",2449.72,2449.72,2423.38,2449.72,11670],["2012-08-13",2476.06,2476.06,2397.03,2423.38,22580],["2012-08-14",2449.72,2449.72,2397.03,2423.38,19300],["2012-08-15",2423.38,2423.38,2370.69,2423.38,5680],["2012-08-16",2423.38,2423.38,2370.69,2397.03,28040],["2012-08-17",2449.72,2449.72,2397.03,2397.03,73430],["2012-08-20",2449.72,2449.72,2397.03,2423.38,47830],["2012-08-21",2423.38,2423.38,2318.01,2318.01,77430],["2012-08-22",2318.01,2344.35,2238.99,2344.35,176360],["2012-08-23",2265.33,2344.35,2238.99,2238.99,93890],["2012-08-24",2159.96,2318.01,2133.62,2318.01,83730],["2012-08-27",2238.99,2238.99,2212.65,2212.65,53000],["2012-08-28",2107.28,2159.96,2107.28,2159.96,183850],["2012-08-29",2212.65,2212.65,2159.96,2159.96,15430],["2012-08-30",2159.96,2212.65,2159.96,2159.96,25060],["2012-08-31",2159.96,2186.31,2159.96,2159.96,9280],["2012-09-04",2212.65,2212.65,2133.62,2133.62,30130],["2012-09-05",2159.96,2159.96,2054.6,2080.94,94870],["2012-09-06",2133.62,2159.96,2080.94,2107.28,15880],["2012-09-07",2107.28,2133.62,2080.94,2133.62,14630],["2012-09-10",2107.28,2133.62,2054.6,2054.6,33280],["2012-09-11",2001.92,2107.28,2001.92,2107.28,12330],["2012-09-12",2133.62,2159.96,2133.62,2159.96,19430],["2012-09-13",2159.96,2159.96,2080.94,2159.96,18160],["2012-09-14",2159.96,2186.31,2080.94,2186.31,104100],["2012-09-17",2186.31,2212.65,2186.31,2186.31,39990],["2012-09-18",2159.96,2186.31,2133.62,2159.96,34970],["2012-09-19",2133.62,2159.96,2107.28,2133.62,18860],["2012-09-20",2186.31,2186.31,2080.94,2133.62,14250],["2012-09-21",2159.96,2186.31,2107.28,2159.96,29270],["2012-09-24",2107.28,2159.96,2107.28,2133.62,10310],["2012-09-25",2107.28,2159.96,2080.94,2159.96,7890],["2012-09-26",2133.62,2159.96,2133.62,2133.62,4170],["2012-09-27",2133.62,2133.62,2133.62,2133.62,8170],["2012-09-28",2159.96,2159.96,2107.28,2107.28,15880],["2012-10-01",2186.31,2186.31,2133.62,2159.96,41550],["2012-10-02",2107.28,2133.62,2107.28,2133.62,10980],["2012-10-03",2133.62,2133.62,2133.62,2133.62,20200],["2012-10-04",2133.62,2133.62,2107.28,2133.62,10170],["2012-10-05",2159.96,2159.96,2133.62,2133.62,200],["2012-10-08",2054.6,2159.96,2054.6,2159.96,9690],["2012-10-09",2107.28,2133.62,2107.28,2133.62,5540],["2012-10-10",2133.62,2159.96,2133.62,2159.96,24890],["2012-10-11",2133.62,2159.96,2054.6,2054.6,32470],["2012-10-12",2107.28,2133.62,2080.94,2133.62,27990],["2012-10-15",2133.62,2133.62,2107.28,2107.28,16220],["2012-10-16",2133.62,2159.96,2107.28,2159.96,21180],["2012-10-17",2133.62,2159.96,2107.28,2107.28,5730],["2012-10-18",2107.28,2159.96,2080.94,2159.96,42830],["2012-10-19",2186.31,2186.31,2080.94,2080.94,29120],["2012-10-22",2080.94,2107.28,2080.94,2080.94,25580],["2012-10-23",2107.28,2107.28,2080.94,2080.94,21740],["2012-10-24",2054.6,2080.94,2054.6,2080.94,16170],["2012-10-25",2080.94,2080.94,2028.26,2028.26,72680],["2012-10-26",2028.26,2028.26,2001.92,2028.26,31880],["2012-10-29",2028.26,2054.6,2028.26,2028.26,18820],["2012-10-30",2028.26,2028.26,2001.92,2001.92,28930],["2012-10-31",2001.92,2054.6,1975.58,2054.6,29560],["2012-11-01",1975.58,2054.6,1975.58,2054.6,7340],["2012-11-02",1975.58,2028.26,1975.58,1975.58,35930],["2012-11-05",1975.58,1975.58,1922.9,1922.9,32510],["2012-11-06",1896.55,1949.24,1896.55,1949.24,27400],["2012-11-07",1896.55,1949.24,1896.55,1949.24,3640],["2012-11-08",1949.24,1949.24,1922.9,1949.24,5910],["2012-11-09",1949.24,1949.24,1949.24,1949.24,2000],["2012-11-12",1949.24,1975.58,1922.9,1975.58,16000],["2012-11-13",1975.58,1975.58,1949.24,1975.58,4360],["2012-11-14",1975.58,2001.92,1949.24,2001.92,8070],["2012-11-15",1975.58,1975.58,1949.24,1949.24,4990],["2012-11-16",1949.24,2001.92,1949.24,1975.58,26290],["2012-11-19",2001.92,2001.92,1922.9,1975.58,14460],["2012-11-20",1922.9,1975.58,1922.9,1975.58,11130],["2012-11-21",1975.58,2001.92,1949.24,1975.58,48230],["2012-11-22",1975.58,1975.58,1975.58,1975.58,0],["2012-11-23",1949.24,1975.58,1949.24,1975.58,5130],["2012-11-26",1975.58,1975.58,1922.9,1975.58,7280],["2012-11-27",2028.26,2028.26,1975.58,1975.58,42200],["2012-11-28",2001.92,2001.92,1975.58,2001.92,22150],["2012-11-29",2001.92,2001.92,1975.58,2001.92,6700],["2012-11-30",2001.92,2001.92,2001.92,2001.92,10930],["2012-12-03",2001.92,2001.92,1949.24,1975.58,4050],["2012-12-04",2028.26,2028.26,1949.24,1975.58,15140],["2012-12-05",1975.58,2001.92,1949.24,2001.92,10780],["2012-12-06",2001.92,2001.92,1975.58,1975.58,1670],["2012-12-07",1975.58,2001.92,1949.24,1975.58,30270],["2012-12-10",1975.58,2054.6,1975.58,2054.6,6510],["2012-12-11",2001.92,2054.6,2001.92,2001.92,18690],["2012-12-12",2028.26,2054.6,2001.92,2054.6,34800],["2012-12-13",2054.6,2054.6,2028.26,2028.26,5460],["2012-12-14",2028.26,2028.26,2001.92,2028.26,12000],["2012-12-17",2001.92,2001.92,1975.58,2001.92,12180],["2012-12-18",2001.92,2001.92,1949.24,2001.92,17710],["2012-12-19",2001.92,2028.26,1975.58,2001.92,37030],["2012-12-20",2001.92,2001.92,2001.92,2001.92,0],["2012-12-21",2001.92,2001.92,1975.58,2001.92,11610],["2012-12-24",2001.92,2001.92,1975.58,2001.92,11350],["2012-12-25",2001.92,2028.26,1975.58,2028.26,36300],["2012-12-26",2028.26,2080.94,2001.92,2080.94,57210],["2012-12-27",2054.6,2107.28,2054.6,2107.28,45810],["2012-12-28",2107.28,2107.28,2080.94,2080.94,36580],["2013-01-02",2107.28,2107.28,2080.94,2080.94,34610],["2013-01-03",2107.28,2107.28,2054.6,2107.28,25140],["2013-01-04",2107.28,2107.28,2080.94,2080.94,43080],["2013-01-07",2107.28,2159.96,2107.28,2159.96,356680],["2013-01-08",2159.96,2186.31,2159.96,2186.31,12760],["2013-01-09",2186.31,2238.99,2186.31,2186.31,73990],["2013-01-10",2133.62,2159.96,2080.94,2159.96,121960],["2013-01-11",2159.96,2159.96,2107.28,2159.96,23230],["2013-01-14",2159.96,2159.96,2107.28,2133.62,56460],["2013-01-15",2107.28,2159.96,2107.28,2159.96,83520],["2013-01-16",2186.31,2291.67,2186.31,2265.33,195110],["2013-01-17",2265.33,2265.33,2186.31,2186.31,100930],["2013-01-18",2186.31,2238.99,2133.62,2212.65,47240],["2013-01-21",2238.99,2238.99,2159.96,2186.31,55950],["2013-01-22",2159.96,2186.31,2107.28,2107.28,64670],["2013-01-23",2133.62,2159.96,2080.94,2133.62,55100],["2013-01-24",2159.96,2159.96,2133.62,2133.62,5790],["2013-01-25",2186.31,2212.65,2133.62,2186.31,17670],["2013-01-28",2212.65,2318.01,2186.31,2318.01,155770],["2013-01-29",2344.35,2344.35,2291.67,2291.67,4320],["2013-01-30",2291.67,2318.01,2291.67,2291.67,16010],["2013-01-31",2291.67,2449.72,2291.67,2449.72,279880],["2013-02-01",2476.06,2555.08,2449.72,2502.4,76930],["2013-02-04",2476.06,2476.06,2449.72,2476.06,1400],["2013-02-05",2397.03,2502.4,2370.69,2449.72,87770],["2013-02-06",2397.03,2476.06,2397.03,2476.06,82980],["2013-02-07",2476.06,2476.06,2370.69,2449.72,37220],["2013-02-08",2449.72,2502.4,2449.72,2502.4,31050],["2013-02-18",2502.4,2634.1,2502.4,2634.1,70160],["2013-02-19",2607.76,2713.13,2555.08,2555.08,45540],["2013-02-20",2634.1,2634.1,2502.4,2607.76,67520],["2013-02-21",2607.76,2607.76,2528.74,2528.74,72740],["2013-02-22",2581.42,2581.42,2476.06,2555.08,121410],["2013-02-25",2502.4,2607.76,2502.4,2581.42,26580],["2013-02-26",2528.74,2581.42,2502.4,2502.4,284730],["2013-02-27",2528.74,2607.76,2502.4,2607.76,90970],["2013-02-28",2528.74,2607.76,2528.74,2607.76,32840],["2013-03-01",2607.76,2634.1,2607.76,2634.1,156300],["2013-03-04",2634.1,2686.79,2607.76,2634.1,186290],["2013-03-05",2634.1,2765.81,2634.1,2765.81,144140],["2013-03-06",2897.51,2950.2,2792.15,2950.2,128370],["2013-03-07",3055.56,3055.56,2923.86,2923.86,184690],["2013-03-08",2923.86,2923.86,2739.47,2765.81,59530],["2013-03-11",2765.81,2792.15,2713.13,2792.15,24060],["2013-03-12",2818.49,2818.49,2713.13,2792.15,24260],["2013-03-13",2844.83,2844.83,2792.15,2818.49,61330],["2013-03-14",2818.49,2818.49,2792.15,2792.15,35090],["2013-03-15",2792.15,2818.49,2765.81,2818.49,19680],["2013-03-18",2871.17,2871.17,2792.15,2792.15,20740],["2013-03-19",2792.15,2818.49,2792.15,2818.49,43420],["2013-03-20",2792.15,2818.49,2792.15,2818.49,32410],["2013-03-21",2818.49,2871.17,2818.49,2871.17,83490],["2013-03-22",2923.86,2923.86,2818.49,2871.17,37370],["2013-03-25",2897.51,2897.51,2844.83,2897.51,64660],["2013-03-26",2871.17,2950.2,2871.17,2923.86,27790],["2013-03-27",2950.2,2950.2,2871.17,2950.2,15800],["2013-03-28",2923.86,2950.2,2897.51,2923.86,42040],["2013-03-29",2923.86,2923.86,2871.17,2923.86,18370],["2013-04-01",2897.51,2950.2,2871.17,2950.2,33010],["2013-04-02",2950.2,3055.56,2950.2,3029.22,78410],["2013-04-03",3029.22,3081.9,3029.22,3055.56,56220],["2013-04-04",3055.56,3108.24,3029.22,3081.9,57910],["2013-04-05",3108.24,3292.63,3108.24,3292.63,142450],["2013-04-08",3345.31,3503.36,3345.31,3503.36,330090],["2013-04-09",3608.72,3687.75,3529.7,3661.4,353410],["2013-04-10",3661.4,3714.09,3608.72,3687.75,630900],["2013-04-11",3635.06,3661.4,3529.7,3608.72,242860],["2013-04-12",3556.04,3582.38,3450.68,3556.04,145130],["2013-04-15",3556.04,3556.04,3318.97,3397.99,222920],["2013-04-16",3266.29,3529.7,3266.29,3529.7,181910],["2013-04-17",3582.38,3766.77,3582.38,3766.77,268720],["2013-04-18",3924.81,3977.5,3766.77,3951.16,384590],["2013-04-22",3924.81,4003.84,3898.47,4003.84,155760],["2013-04-23",3924.81,4082.86,3898.47,4056.52,163600],["2013-04-24",4003.84,4056.52,3977.5,4056.52,209510],["2013-04-25",3977.5,4056.52,3977.5,4030.18,132720],["2013-04-26",4030.18,4030.18,3872.13,3872.13,70400],["2013-05-02",3872.13,3872.13,3740.43,3793.11,43550],["2013-05-03",3766.77,3766.77,3529.7,3529.7,99720],["2013-05-06",3397.99,3687.75,3397.99,3608.72,47880],["2013-05-07",3766.77,3766.77,3371.65,3371.65,108800],["2013-05-08",3371.65,3503.36,3318.97,3503.36,19020],["2013-05-09",3503.36,3740.43,3503.36,3714.09,141620],["2013-05-10",3714.09,3740.43,3529.7,3529.7,24640],["2013-05-13",3661.4,3661.4,3608.72,3661.4,32110],["2013-05-14",3556.04,3582.38,3424.33,3503.36,75830],["2013-05-15",3503.36,3608.72,3450.68,3582.38,65940],["2013-05-16",3582.38,3661.4,3556.04,3661.4,113990],["2013-05-17",3661.4,3661.4,3556.04,3608.72,22150],["2013-05-20",3556.04,3635.06,3477.02,3503.36,53090],["2013-05-21",3608.72,3635.06,3529.7,3608.72,116610],["2013-05-22",3608.72,3635.06,3556.04,3608.72,49360],["2013-05-23",3556.04,3582.38,3503.36,3529.7,100450],["2013-05-24",3503.36,3582.38,3503.36,3556.04,29850],["2013-05-27",3687.75,3687.75,3556.04,3635.06,80070],["2013-05-28",3750.46,3750.46,3577.36,3663.91,39910],["2013-05-29",3606.21,3663.91,3490.81,3490.81,71910],["2013-05-30",3577.36,3577.36,3490.81,3519.66,6260],["2013-05-31",3663.91,3663.91,3490.81,3548.51,31950],["2013-06-03",3519.66,3519.66,3404.27,3461.96,64860],["2013-06-04",3461.96,3461.96,3346.57,3433.12,31020],["2013-06-05",3433.12,3433.12,3288.87,3375.42,32550],["2013-06-06",3317.72,3346.57,3260.02,3346.57,40210],["2013-06-07",3375.42,3433.12,3346.57,3404.27,40650],["2013-06-10",3548.51,3548.51,3461.96,3490.81,41050],["2013-06-11",3461.96,3519.66,3461.96,3490.81,85520],["2013-06-12",3461.96,3577.36,3461.96,3548.51,82060],["2013-06-13",3519.66,3635.06,3519.66,3635.06,49740],["2013-06-14",3692.76,3808.16,3663.91,3808.16,110490],["2013-06-17",3808.16,3808.16,3548.51,3606.21,68890],["2013-06-18",3635.06,3635.06,3490.81,3519.66,8140],["2013-06-19",3519.66,3635.06,3461.96,3606.21,9380],["2013-06-20",3606.21,3606.21,3404.27,3404.27,36060],["2013-06-21",3404.27,3519.66,3346.57,3519.66,14620],["2013-06-24",3606.21,3606.21,3404.27,3519.66,14250],["2013-06-25",3404.27,3404.27,3288.87,3288.87,26570],["2013-06-26",3317.72,3317.72,3173.47,3317.72,28560],["2013-06-27",3173.47,3433.12,3173.47,3317.72,92780],["2013-06-28",3317.72,3375.42,3260.02,3375.42,12720],["2013-07-01",3231.17,3346.57,3173.47,3346.57,12370],["2013-07-02",3173.47,3375.42,3173.47,3288.87,90940],["2013-07-03",3288.87,3346.57,3231.17,3288.87,9830],["2013-07-04",3260.02,3317.72,3231.17,3288.87,3830],["2013-07-05",3231.17,3260.02,3231.17,3260.02,1520],["2013-07-08",3260.02,3346.57,3260.02,3346.57,71090],["2013-07-09",3288.87,3404.27,3288.87,3375.42,37110],["2013-07-10",3375.42,3375.42,3375.42,3375.42,10320],["2013-07-11",3375.42,3404.27,3317.72,3404.27,20880],["2013-07-12",3404.27,3461.96,3404.27,3461.96,40210],["2013-07-15",3404.27,3490.81,3404.27,3461.96,36760],["2013-07-16",3461.96,3461.96,3433.12,3461.96,33760],["2013-07-17",3461.96,3461.96,3433.12,3461.96,33800],["2013-07-18",3606.21,3606.21,3461.96,3519.66,4440],["2013-07-19",3519.66,3577.36,3519.66,3577.36,24140],["2013-07-22",3519.66,3577.36,3519.66,3548.51,33820],["2013-07-23",3548.51,3577.36,3548.51,3548.51,35420],["2013-07-24",3548.51,3577.36,3519.66,3548.51,83300],["2013-07-25",3548.51,3663.91,3519.66,3577.36,71260],["2013-07-26",3606.21,3606.21,3577.36,3577.36,8330],["2013-07-29",3548.51,3548.51,3519.66,3519.66,3410],["2013-07-30",3519.66,3548.51,3519.66,3519.66,32200],["2013-07-31",3317.72,3663.91,3317.72,3606.21,22050],["2013-08-01",3433.12,3606.21,3433.12,3548.51,4920],["2013-08-02",3461.96,3577.36,3461.96,3577.36,690],["2013-08-05",3404.27,3548.51,3346.57,3548.51,3420],["2013-08-06",3404.27,3490.81,3404.27,3490.81,7600],["2013-08-07",3317.72,3461.96,3317.72,3461.96,4810],["2013-08-08",3346.57,3490.81,3346.57,3490.81,3230],["2013-08-09",3404.27,3548.51,3404.27,3519.66,860],["2013-08-12",3404.27,3490.81,3404.27,3490.81,450],["2013-08-13",3461.96,3461.96,3461.96,3461.96,30],["2013-08-14",3317.72,3375.42,3317.72,3346.57,3600],["2013-08-15",3490.81,3490.81,3317.72,3404.27,8070],["2013-08-16",3317.72,3577.36,3317.72,3577.36,11940],["2013-08-19",3461.96,3461.96,3461.96,3461.96,1520],["2013-08-20",3461.96,3519.66,3346.57,3519.66,4880],["2013-08-21",3375.42,3461.96,3317.72,3461.96,17810],["2013-08-22",3433.12,3433.12,3346.57,3433.12,9610],["2013-08-23",3346.57,3433.12,3317.72,3317.72,3970],["2013-08-26",3317.72,3317.72,3202.32,3288.87,8610],["2013-08-27",3433.12,3433.12,3260.02,3317.72,10330],["2013-08-28",3260.02,3260.02,3173.47,3173.47,12250],["2013-08-29",3173.47,3231.17,3173.47,3231.17,9160],["2013-08-30",3260.02,3260.02,3260.02,3260.02,360],["2013-09-03",3260.02,3260.02,3260.02,3260.02,200],["2013-09-04",3173.47,3317.72,3144.62,3317.72,11850],["2013-09-05",3260.02,3288.87,3260.02,3288.87,4340],["2013-09-06",3260.02,3260.02,3260.02,3260.02,70],["2013-09-09",3086.92,3260.02,3086.92,3260.02,30],["2013-09-10",3231.17,3260.02,3173.47,3231.17,13030],["2013-09-11",3260.02,3260.02,3029.22,3029.22,11440],["2013-09-12",3173.47,3173.47,3029.22,3029.22,1130],["2013-09-13",3029.22,3173.47,3029.22,3173.47,3780],["2013-09-16",3173.47,3173.47,3173.47,3173.47,80],["2013-09-17",3144.62,3173.47,3144.62,3173.47,20],["2013-09-18",3058.07,3058.07,2971.52,3029.22,6680],["2013-09-19",3144.62,3144.62,2884.97,3000.37,17800],["2013-09-20",3029.22,3029.22,2971.52,3029.22,1510],["2013-09-23",3029.22,3144.62,2971.52,3144.62,11440],["2013-09-24",3144.62,3144.62,3000.37,3029.22,12630],["2013-09-25",3000.37,3115.77,3000.37,3058.07,14720],["2013-09-26",3029.22,3058.07,3029.22,3058.07,1540],["2013-09-27",3058.07,3058.07,3029.22,3058.07,4980],["2013-09-30",2913.82,3086.92,2913.82,3058.07,1930],["2013-10-01",3029.22,3260.02,2942.67,3000.37,52900],["2013-10-02",3029.22,3173.47,3029.22,3144.62,18830],["2013-10-03",3115.77,3115.77,3058.07,3058.07,4660],["2013-10-04",3115.77,3115.77,3000.37,3000.37,6100],["2013-10-07",3086.92,3115.77,3058.07,3115.77,16910],["2013-10-08",3115.77,3144.62,3086.92,3086.92,14110],["2013-10-09",3115.77,3115.77,3058.07,3058.07,11220],["2013-10-10",3086.92,3086.92,3058.07,3058.07,2490],["2013-10-11",3058.07,3058.07,3058.07,3058.07,2400],["2013-10-14",3058.07,3086.92,3058.07,3058.07,2190],["2013-10-15",3058.07,3058.07,3000.37,3058.07,3530],["2013-10-16",3058.07,3086.92,3058.07,3086.92,7190],["2013-10-17",3086.92,3115.77,3086.92,3115.77,13410],["2013-10-18",3058.07,3086.92,3029.22,3029.22,2150],["2013-10-21",3115.77,3173.47,3115.77,3115.77,26290],["2013-10-22",3086.92,3288.87,3086.92,3288.87,43200],["2013-10-23",3288.87,3346.57,3202.32,3317.72,17730],["2013-10-24",3317.72,3375.42,3317.72,3346.57,51850],["2013-10-25",3317.72,3375.42,3317.72,3375.42,18110],["2013-10-28",3375.42,3375.42,3231.17,3231.17,21800],["2013-10-29",3433.12,3433.12,3260.02,3260.02,2240],["2013-10-30",3260.02,3288.87,3231.17,3288.87,2090],["2013-10-31",3260.02,3288.87,3202.32,3288.87,11840],["2013-11-01",3144.62,3288.87,3144.62,3288.87,24650],["2013-11-04",3288.87,3288.87,3173.47,3173.47,9040],["2013-11-05",3260.02,3260.02,3173.47,3231.17,13720],["2013-11-06",3173.47,3317.72,3173.47,3231.17,12670],["2013-11-07",3173.47,3288.87,3173.47,3288.87,14920],["2013-11-08",3288.87,3288.87,3173.47,3288.87,4040],["2013-11-11",3260.02,3260.02,3173.47,3202.32,29190],["2013-11-12",3260.02,3288.87,3231.17,3231.17,5610],["2013-11-13",3231.17,3231.17,3231.17,3231.17,1510],["2013-11-14",3288.87,3288.87,3202.32,3260.02,340],["2013-11-15",3404.27,3404.27,3317.72,3346.57,42890],["2013-11-18",3404.27,3433.12,3346.57,3404.27,26710],["2013-11-19",3461.96,3461.96,3404.27,3433.12,14550],["2013-11-20",3461.96,3461.96,3375.42,3404.27,28830],["2013-11-21",3461.96,3461.96,3346.57,3461.96,32790],["2013-11-22",3461.96,3461.96,3404.27,3461.96,34670],["2013-11-25",3375.42,3461.96,3375.42,3404.27,19120],["2013-11-26",3461.96,3461.96,3404.27,3433.12,5180],["2013-11-27",3404.27,3433.12,3375.42,3404.27,24130],["2013-11-28",3404.27,3404.27,3346.57,3404.27,17920],["2013-11-29",3461.96,3635.06,3461.96,3490.81,73170],["2013-12-02",3519.66,3548.51,3461.96,3548.51,6850],["2013-12-03",3490.81,3548.51,3461.96,3490.81,25620],["2013-12-04",3490.81,3490.81,3433.12,3433.12,8860],["2013-12-05",3519.66,3519.66,3519.66,3519.66,100],["2013-12-06",3519.66,3519.66,3346.57,3519.66,17120],["2013-12-09",3548.51,3548.51,3404.27,3519.66,17040],["2013-12-10",3404.27,3519.66,3404.27,3461.96,13690],["2013-12-11",3433.12,3433.12,3404.27,3404.27,26860],["2013-12-12",3404.27,3433.12,3404.27,3433.12,16700],["2013-12-13",3461.96,3461.96,3375.42,3433.12,15210],["2013-12-16",3461.96,3490.81,3404.27,3433.12,14170],["2013-12-17",3433.12,3461.96,3404.27,3433.12,25110],["2013-12-18",3461.96,3490.81,3433.12,3490.81,13430],["2013-12-19",3490.81,3490.81,3461.96,3461.96,9710],["2013-12-20",3519.66,3606.21,3519.66,3548.51,19410],["2013-12-23",3519.66,3519.66,3461.96,3490.81,17570],["2013-12-24",3490.81,3490.81,3461.96,3461.96,29370],["2013-12-25",3606.21,3606.21,3461.96,3519.66,8840],["2013-12-26",3490.81,3519.66,3490.81,3490.81,6170],["2013-12-27",3519.66,3548.51,3519.66,3519.66,7180],["2013-12-30",3577.36,3577.36,3461.96,3461.96,20320],["2013-12-31",3433.12,3490.81,3433.12,3461.96,2680],["2014-01-02",3490.81,3519.66,3461.96,3490.81,4030],["2014-01-03",3490.81,3519.66,3490.81,3519.66,220],["2014-01-06",3577.36,3577.36,3519.66,3519.66,8510],["2014-01-07",3519.66,3721.61,3519.66,3606.21,16580],["2014-01-08",3635.06,3635.06,3548.51,3606.21,11590],["2014-01-09",3548.51,3635.06,3548.51,3635.06,10940],["2014-01-10",3606.21,3635.06,3606.21,3635.06,31400],["2014-01-13",3635.06,3635.06,3577.36,3577.36,31580],["2014-01-14",3606.21,3606.21,3577.36,3577.36,10180],["2014-01-15",3663.91,3663.91,3577.36,3635.06,32150],["2014-01-16",3635.06,3721.61,3635.06,3721.61,5500],["2014-01-17",3750.46,3750.46,3663.91,3663.91,10110],["2014-01-20",3721.61,3721.61,3635.06,3692.76,19600],["2014-01-21",3635.06,3692.76,3635.06,3692.76,11110],["2014-01-22",3750.46,3750.46,3692.76,3750.46,28100],["2014-01-23",3721.61,4010.11,3692.76,4010.11,4357260],["2014-01-24",4183.21,4269.76,4067.81,4096.66,616340],["2014-01-27",4183.21,4183.21,4038.96,4038.96,75400],["2014-02-06",4038.96,4125.51,4010.11,4096.66,29020],["2014-02-07",4038.96,4096.66,3952.41,4038.96,78260],["2014-02-10",4038.96,4038.96,4010.11,4010.11,161400],["2014-02-11",4010.11,4038.96,3952.41,3952.41,116270],["2014-02-12",3952.41,4010.11,3923.56,3923.56,88690],["2014-02-13",3952.41,4096.66,3894.71,3981.26,89830],["2014-02-14",3981.26,4096.66,3923.56,3923.56,39240],["2014-02-17",3923.56,4125.51,3923.56,4096.66,407400],["2014-02-18",4154.36,4154.36,4038.96,4096.66,73260],["2014-02-19",4096.66,4125.51,4067.81,4096.66,217240],["2014-02-20",4067.81,4096.66,3923.56,3981.26,241760],["2014-02-21",3981.26,4038.96,3952.41,4038.96,98360],["2014-02-24",4038.96,4067.81,4010.11,4067.81,153400],["2014-02-25",4067.81,4096.66,4067.81,4067.81,319680],["2014-02-26",4154.36,4327.46,4125.51,4327.46,2246560],["2014-02-27",4615.95,4615.95,4615.95,4615.95,1169960],["2014-02-28",4702.5,4933.3,4673.65,4875.6,740440],["2014-03-03",4789.05,4817.9,4558.25,4558.25,1073800],["2014-03-04",4471.7,4558.25,4414.01,4500.55,457470],["2014-03-05",4558.25,4789.05,4471.7,4789.05,758680],["2014-03-06",4789.05,5048.7,4760.2,4904.45,610120],["2014-03-07",4933.3,4933.3,4760.2,4875.6,378290],["2014-03-10",4933.3,5048.7,4817.9,4962.15,580640],["2014-03-11",5019.85,5019.85,4846.75,4875.6,675310],["2014-03-12",4875.6,4991.0,4789.05,4875.6,596390],["2014-03-13",4875.6,4962.15,4817.9,4962.15,533490],["2014-03-14",4991.0,5308.35,4962.15,5308.35,1603740],["2014-03-17",5452.59,5510.29,5337.2,5337.2,501240],["2014-03-18",5279.5,5481.44,5221.8,5366.05,630760],["2014-03-19",5366.05,5394.9,5308.35,5366.05,830340],["2014-03-20",5337.2,5366.05,5279.5,5337.2,646080],["2014-03-21",5423.74,5567.99,5337.2,5567.99,1616340],["2014-03-24",5654.54,5885.34,5596.84,5741.09,1009740],["2014-03-25",5741.09,6000.74,5712.24,5769.94,952770],["2014-03-26",5769.94,5914.19,5481.44,5712.24,1381480],["2014-03-27",5625.69,5741.09,5567.99,5654.54,391840],["2014-03-28",5712.24,5856.49,5654.54,5712.24,515960],["2014-03-31",5712.24,5712.24,5481.44,5481.44,607830],["2014-04-01",5481.44,5481.44,5135.25,5135.25,981250],["2014-04-02",5135.25,5164.1,4933.3,5164.1,873430],["2014-04-03",5164.1,5481.44,5164.1,5481.44,760980],["2014-04-04",5423.74,5481.44,5337.2,5481.44,460100],["2014-04-07",5481.44,5481.44,5337.2,5394.9,273020],["2014-04-08",5366.05,5423.74,5366.05,5366.05,193890],["2014-04-10",5337.2,5394.9,5279.5,5279.5,320900],["2014-04-11",5279.5,5308.35,5192.95,5221.8,284060],["2014-04-14",5221.8,5221.8,5048.7,5135.25,164470],["2014-04-15",5048.7,5135.25,4789.05,4846.75,551290],["2014-04-16",4760.2,4875.6,4558.25,4615.95,522230],["2014-04-17",4615.95,4875.6,4615.95,4673.65,303900],["2014-04-18",4673.65,4702.5,4385.16,4414.01,424420],["2014-04-21",4298.61,4500.55,4212.06,4240.91,328700],["2014-04-22",4154.36,4385.16,4154.36,4356.31,374710],["2014-04-23",4327.46,4385.16,4269.76,4327.46,176680],["2014-04-24",4240.91,4327.46,4240.91,4269.76,192840],["2014-04-25",4269.76,4529.4,4269.76,4471.7,264820],["2014-04-28",4558.25,4587.1,4500.55,4558.25,230410],["2014-04-29",4529.4,4558.25,4442.85,4558.25,130580],["2014-05-05",4558.25,4558.25,4298.61,4298.61,228190],["2014-05-06",4212.06,4240.91,4010.11,4212.06,189110],["2014-05-07",4269.76,4269.76,4038.96,4125.51,68940],["2014-05-08",4038.96,4038.96,3837.01,3837.01,537880],["2014-05-09",3808.16,3952.41,3779.31,3952.41,374400],["2014-05-12",3865.86,3865.86,3692.76,3779.31,936540],["2014-05-13",3663.91,3837.01,3663.91,3808.16,379600],["2014-05-14",3808.16,4067.81,3808.16,4067.81,434880],["2014-05-15",4067.81,4154.36,3894.71,4038.96,303690],["2014-05-16",4010.11,4067.81,3894.71,4038.96,162560],["2014-05-19",4010.11,4038.96,3894.71,4010.11,108210],["2014-05-20",3981.26,4125.51,3952.41,4125.51,104690],["2014-05-21",4125.51,4269.76,4038.96,4212.06,136410],["2014-05-22",4269.76,4269.76,4038.96,4038.96,145590],["2014-05-23",4038.96,4096.66,4038.96,4096.66,111560],["2014-05-26",4096.66,4183.21,4038.96,4183.21,44440],["2014-05-27",4212.06,4269.76,4154.36,4212.06,313800],["2014-05-28",4026.23,4366.91,4026.23,4243.03,219560],["2014-05-29",4181.09,4243.03,4088.17,4150.12,100700],["2014-05-30",4026.23,4119.14,4026.23,4026.23,111200],["2014-06-02",4088.17,4088.17,3933.32,3995.26,123930],["2014-06-03",3933.32,4026.23,3933.32,4026.23,74030],["2014-06-04",3933.32,4026.23,3933.32,3995.26,72580],["2014-06-05",3995.26,4026.23,3995.26,4026.23,81000],["2014-06-06",4088.17,4088.17,4057.2,4088.17,39300],["2014-06-09",4181.09,4181.09,4057.2,4150.12,69720],["2014-06-10",4150.12,4150.12,4057.2,4088.17,14110],["2014-06-11",4088.17,4150.12,4057.2,4150.12,62400],["2014-06-12",4150.12,4366.91,4150.12,4274.0,120220],["2014-06-13",4274.0,4304.97,4212.06,4274.0,30780],["2014-06-16",4274.0,4274.0,4181.09,4243.03,24370],["2014-06-17",4243.03,4243.03,4181.09,4212.06,35010],["2014-06-18",4212.06,4274.0,4181.09,4212.06,94170],["2014-06-19",4150.12,4212.06,4026.23,4212.06,8950],["2014-06-20",4119.14,4212.06,4119.14,4181.09,10680],["2014-06-23",4119.14,4181.09,4119.14,4150.12,44570],["2014-06-24",4119.14,4181.09,4088.17,4181.09,73700],["2014-06-25",4181.09,4243.03,4181.09,4243.03,83790],["2014-06-26",4243.03,4335.94,4181.09,4274.0,142400],["2014-06-27",4274.0,4304.97,4212.06,4212.06,27270],["2014-06-30",4212.06,4304.97,4212.06,4212.06,46880],["2014-07-01",4212.06,4243.03,4181.09,4212.06,247800],["2014-07-02",4243.03,4243.03,4150.12,4212.06,185190],["2014-07-03",4243.03,4366.91,4212.06,4366.91,289390],["2014-07-04",4428.85,4645.65,4397.88,4645.65,846400],["2014-07-07",4769.54,4800.51,4614.68,4614.68,262850],["2014-07-08",4583.71,4614.68,4490.8,4552.74,223020],["2014-07-09",4552.74,4645.65,4490.8,4614.68,266920],["2014-07-10",4614.68,4614.68,4397.88,4459.83,336850],["2014-07-11",4366.91,4521.77,4366.91,4521.77,205090],["2014-07-14",4428.85,4583.71,4428.85,4521.77,57110],["2014-07-15",4521.77,4583.71,4459.83,4521.77,73960],["2014-07-16",4614.68,4738.56,4583.71,4614.68,661460],["2014-07-17",4645.65,4645.65,4490.8,4583.71,77710],["2014-07-18",4521.77,4583.71,4521.77,4521.77,141230],["2014-07-21",4583.71,4614.68,4521.77,4552.74,206240],["2014-07-22",4614.68,4614.68,4428.85,4459.83,45000],["2014-07-23",4459.83,4521.77,4459.83,4490.8,70470],["2014-07-24",4521.77,4583.71,4521.77,4583.71,218370],["2014-07-25",4614.68,4614.68,4490.8,4490.8,94880],["2014-07-28",4428.85,4428.85,4243.03,4243.03,197630],["2014-07-29",4212.06,4397.88,4212.06,4397.88,152250],["2014-07-30",4397.88,4397.88,4274.0,4274.0,39240],["2014-07-31",4274.0,4335.94,4243.03,4304.97,68990],["2014-08-01",4243.03,4274.0,4181.09,4243.03,78640],["2014-08-04",4181.09,4243.03,4150.12,4181.09,79140],["2014-08-05",4181.09,4274.0,4181.09,4243.03,77020],["2014-08-06",4274.0,4274.0,4212.06,4212.06,95300],["2014-08-07",4212.06,4243.03,4181.09,4212.06,146830],["2014-08-08",4274.0,4490.8,4274.0,4490.8,838080],["2014-08-11",4521.77,4521.77,4397.88,4428.85,204050],["2014-08-12",4366.91,4490.8,4304.97,4304.97,151010],["2014-08-13",4459.83,4583.71,4366.91,4583.71,686850],["2014-08-14",4583.71,4738.56,4521.77,4676.62,370860],["2014-08-15",4614.68,4676.62,4583.71,4614.68,186220],["2014-08-18",4614.68,4800.51,4583.71,4614.68,347760],["2014-08-19",4645.65,4800.51,4645.65,4769.54,490520],["2014-08-20",4676.62,5079.25,4676.62,5017.3,398910],["2014-08-21",5048.27,5110.22,4955.36,4955.36,221160],["2014-08-22",4955.36,4955.36,4862.45,4862.45,279170],["2014-08-25",4893.42,4986.33,4862.45,4862.45,231380],["2014-08-26",4862.45,5048.27,4862.45,5017.3,293610],["2014-08-27",5017.3,5017.3,4924.39,4986.33,406310],["2014-08-28",4924.39,4986.33,4893.42,4955.36,350110],["2014-08-29",4955.36,5079.25,4893.42,5048.27,187660],["2014-09-03",4986.33,5265.07,4986.33,5203.13,470360],["2014-09-04",5203.13,5265.07,5048.27,5203.13,303770],["2014-09-05",5203.13,5296.04,5172.16,5265.07,265550],["2014-09-08",5234.1,5419.93,5234.1,5388.96,387200],["2014-09-09",5327.01,5450.9,5017.3,5265.07,625480],["2014-09-10",5141.19,5450.9,5141.19,5388.96,523380],["2014-09-11",5388.96,5481.87,5296.04,5388.96,258720],["2014-09-12",5419.93,5481.87,5388.96,5481.87,291500],["2014-09-15",5605.75,5605.75,5450.9,5481.87,158180],["2014-09-16",5419.93,5481.87,5388.96,5481.87,254340],["2014-09-17",5481.87,5543.81,5419.93,5481.87,134140],["2014-09-18",5419.93,5419.93,5327.01,5388.96,35840],["2014-09-19",5388.96,5419.93,5265.07,5388.96,113370],["2014-09-22",5543.81,5543.81,5265.07,5265.07,11260],["2014-09-23",5234.1,5234.1,4924.39,4986.33,82510],["2014-09-24",5203.13,5203.13,4924.39,5079.25,65470],["2014-09-25",5172.16,5172.16,4955.36,5110.22,72650],["2014-09-26",4986.33,5265.07,4986.33,5234.1,181570],["2014-09-29",5172.16,5265.07,5110.22,5141.19,112930],["2014-09-30",5172.16,5419.93,5172.16,5388.96,303650],["2014-10-01",5450.9,5450.9,5265.07,5265.07,77430],["2014-10-02",5265.07,5327.01,5141.19,5141.19,82170],["2014-10-03",5265.07,5265.07,5172.16,5203.13,51870],["2014-10-06",5203.13,5234.1,5203.13,5203.13,15950],["2014-10-07",5203.13,5450.9,5203.13,5296.04,141850],["2014-10-08",5296.04,5388.96,5296.04,5357.98,98250],["2014-10-09",5357.98,5419.93,5357.98,5419.93,165670],["2014-10-10",5265.07,5419.93,5265.07,5388.96,98760],["2014-10-13",5388.96,5388.96,5234.1,5265.07,103040],["2014-10-14",5388.96,5388.96,5203.13,5203.13,122240],["2014-10-15",5203.13,5234.1,5110.22,5172.16,360550],["2014-10-16",5141.19,5172.16,5141.19,5141.19,99350],["2014-10-17",5388.96,5388.96,5110.22,5141.19,38690],["2014-10-20",5141.19,5141.19,5141.19,5141.19,54380],["2014-10-21",5203.13,5203.13,5141.19,5172.16,209480],["2014-10-22",5141.19,5265.07,5141.19,5203.13,243200],["2014-10-23",5172.16,5234.1,5172.16,5234.1,151610],["2014-10-24",5234.1,5265.07,5203.13,5265.07,291310],["2014-10-27",5265.07,5265.07,5141.19,5172.16,122500],["2014-10-28",5048.27,5172.16,5048.27,5172.16,87740],["2014-10-29",5172.16,5203.13,5141.19,5203.13,201960],["2014-10-30",5203.13,5234.1,5172.16,5234.1,411360],["2014-10-31",5265.07,5574.78,5265.07,5574.78,349200],["2014-11-03",5791.58,5946.43,5698.67,5915.46,412070],["2014-11-04",5605.75,5946.43,5605.75,5884.49,54280],["2014-11-05",5667.69,5853.52,5574.78,5574.78,155170],["2014-11-06",5605.75,5791.58,5605.75,5791.58,50750],["2014-11-07",5853.52,5853.52,5636.72,5729.64,38420],["2014-11-10",5729.64,5760.61,5698.67,5729.64,96010],["2014-11-11",5667.69,5729.64,5543.81,5574.78,108010],["2014-11-12",5574.78,5574.78,5419.93,5574.78,144130],["2014-11-13",5574.78,5698.67,5481.87,5667.69,74120],["2014-11-14",5543.81,5605.75,5481.87,5481.87,78870],["2014-11-17",5481.87,5574.78,5388.96,5481.87,183060],["2014-11-18",5450.9,5481.87,5419.93,5419.93,132420],["2014-11-19",5450.9,5450.9,5419.93,5419.93,53310],["2014-11-20",5419.93,5512.84,5419.93,5512.84,42360],["2014-11-21",5481.87,5543.81,5419.93,5419.93,88830],["2014-11-24",5388.96,5419.93,5357.98,5419.93,54390],["2014-11-25",5450.9,5512.84,5450.9,5512.84,10700],["2014-11-26",5512.84,5512.84,5419.93,5450.9,70920],["2014-11-27",5450.9,5636.72,5419.93,5636.72,195840],["2014-11-28",5512.84,5574.78,5512.84,5574.78,60080],["2014-12-01",5574.78,5574.78,5481.87,5481.87,25910],["2014-12-02",5543.81,5543.81,5419.93,5419.93,76460],["2014-12-03",5419.93,5512.84,5419.93,5450.9,76360],["2014-12-04",5450.9,5450.9,5419.93,5419.93,159670],["2014-12-05",5574.78,5574.78,5419.93,5481.87,30610],["2014-12-08",5481.87,5481.87,5419.93,5419.93,311450],["2014-12-09",5450.9,5481.87,5388.96,5419.93,201700],["2014-12-10",5419.93,5481.87,5419.93,5481.87,65160],["2014-12-11",5419.93,5481.87,5419.93,5481.87,3460],["2014-12-12",5481.87,5481.87,5419.93,5481.87,2910],["2014-12-15",5481.87,5481.87,5419.93,5419.93,120960],["2014-12-16",5419.93,5481.87,5419.93,5481.87,973100],["2014-12-17",5481.87,5512.84,5265.07,5419.93,64060],["2014-12-18",5296.04,5512.84,5296.04,5512.84,59360],["2014-12-19",5481.87,5481.87,5296.04,5296.04,33970],["2014-12-22",5296.04,5512.84,5296.04,5512.84,55610],["2014-12-23",5357.98,5512.84,5296.04,5296.04,17450],["2014-12-24",5388.96,5388.96,5327.01,5357.98,322920],["2014-12-25",5327.01,5419.93,5265.07,5357.98,2780],["2014-12-26",5017.3,5357.98,5017.3,5017.3,7620],["2014-12-29",5017.3,5203.13,4893.42,5017.3,81070],["2014-12-30",5017.3,5017.3,4800.51,5017.3,17800],["2014-12-31",5017.3,5172.16,4986.33,5172.16,75800],["2015-01-05",5172.16,5203.13,5079.25,5172.16,6280],["2015-01-06",4893.42,5172.16,4893.42,5141.19,7740],["2015-01-07",5141.19,5296.04,5110.22,5141.19,70390],["2015-01-08",5141.19,5265.07,5141.19,5203.13,42070],["2015-01-09",5203.13,5265.07,5110.22,5203.13,10420],["2015-01-12",5141.19,5203.13,5048.27,5141.19,62510],["2015-01-13",5172.16,5172.16,5017.3,5110.22,49490],["2015-01-14",5017.3,5079.25,4955.36,5079.25,16670],["2015-01-15",5048.27,5110.22,4986.33,4986.33,9120],["2015-01-16",4955.36,4986.33,4955.36,4986.33,52120],["2015-01-19",5048.27,5048.27,4893.42,4893.42,31040],["2015-01-20",4831.48,5048.27,4831.48,5048.27,265490],["2015-01-21",5141.19,5141.19,4955.36,5048.27,9400],["2015-01-22",4986.33,5048.27,4955.36,4955.36,9110],["2015-01-23",5048.27,5048.27,4955.36,4955.36,56230],["2015-01-26",5017.3,5079.25,4955.36,5079.25,51500],["2015-01-27",4986.33,5079.25,4955.36,4955.36,81270],["2015-01-28",4955.36,5017.3,4955.36,4986.33,40630],["2015-01-29",5017.3,5017.3,4986.33,4986.33,19750],["2015-01-30",4986.33,4986.33,4955.36,4955.36,24340],["2015-02-02",4955.36,4986.33,4955.36,4955.36,36920],["2015-02-03",4955.36,5110.22,4955.36,4986.33,21290],["2015-02-04",4986.33,4986.33,4862.45,4955.36,295910],["2015-02-05",4924.39,4986.33,4893.42,4955.36,202440],["2015-02-06",5017.3,5079.25,4924.39,4986.33,146000],["2015-02-09",4955.36,5079.25,4924.39,4986.33,37430],["2015-02-10",4986.33,5048.27,4986.33,5017.3,37960],["2015-02-11",5110.22,5110.22,5017.3,5079.25,64010],["2015-02-12",5079.25,5141.19,5048.27,5141.19,51320],["2015-02-13",5141.19,5141.19,5110.22,5110.22,16930],["2015-02-24",5110.22,5172.16,5110.22,5172.16,28060],["2015-02-25",5172.16,5203.13,5141.19,5141.19,36710],["2015-02-26",5110.22,5172.16,5110.22,5172.16,58650],["2015-02-27",5172.16,5172.16,5110.22,5110.22,8730],["2015-03-02",5110.22,5388.96,5110.22,5357.98,109060],["2015-03-03",5357.98,5729.64,5357.98,5636.72,142160],["2015-03-04",5729.64,5729.64,5543.81,5605.75,120490],["2015-03-05",5605.75,5605.75,5388.96,5419.93,57700],["2015-03-06",5450.9,5574.78,5450.9,5543.81,47090],["2015-03-09",5574.78,5667.69,5574.78,5574.78,107500],["2015-03-10",5543.81,5574.78,5450.9,5481.87,34640],["2015-03-11",5481.87,5512.84,5450.9,5450.9,18860],["2015-03-12",5512.84,5512.84,5419.93,5419.93,1510],["2015-03-13",5450.9,5543.81,5265.07,5327.01,16830],["2015-03-16",5265.07,5357.98,5172.16,5296.04,18770],["2015-03-17",5450.9,5450.9,5234.1,5296.04,7970],["2015-03-18",5234.1,5296.04,5203.13,5265.07,24220],["2015-03-19",5265.07,5265.07,5141.19,5265.07,21450],["2015-03-20",5203.13,5265.07,5203.13,5234.1,6890],["2015-03-23",5265.07,5265.07,5172.16,5234.1,29190],["2015-03-24",5172.16,5203.13,5079.25,5203.13,15310],["2015-03-25",5141.19,5265.07,5141.19,5141.19,46580],["2015-03-26",5110.22,5172.16,5110.22,5172.16,17260],["2015-03-27",5172.16,5203.13,5110.22,5203.13,8600],["2015-03-30",5203.13,5203.13,5110.22,5110.22,31000],["2015-03-31",5110.22,5203.13,5110.22,5172.16,10890],["2015-04-01",5327.01,5327.01,5110.22,5203.13,4530],["2015-04-02",5203.13,5203.13,5141.19,5203.13,16530],["2015-04-03",5203.13,5203.13,5141.19,5172.16,17380],["2015-04-06",5234.1,5234.1,5110.22,5172.16,6330],["2015-04-07",5265.07,5265.07,5079.25,5234.1,22210],["2015-04-08",5234.1,5265.07,5203.13,5234.1,9230],["2015-04-09",5234.1,5265.07,5203.13,5265.07,42160],["2015-04-10",5203.13,5388.96,5203.13,5357.98,18250],["2015-04-13",5357.98,5388.96,5327.01,5357.98,17270],["2015-04-14",5327.01,5327.01,5234.1,5327.01,17100],["2015-04-15",5296.04,5327.01,5203.13,5327.01,330],["2015-04-16",5296.04,5327.01,5265.07,5327.01,31650],["2015-04-17",5265.07,5327.01,5234.1,5234.1,12760],["2015-04-20",5296.04,5357.98,5265.07,5357.98,27510],["2015-04-21",5265.07,5512.84,5265.07,5388.96,23480],["2015-04-22",5357.98,5419.93,5357.98,5419.93,38050],["2015-04-23",5574.78,5636.72,5419.93,5450.9,87160],["2015-04-24",5419.93,5481.87,5419.93,5481.87,40],["2015-04-27",5419.93,5450.9,5419.93,5419.93,25100],["2015-05-04",5265.07,5388.96,5141.19,5141.19,52960],["2015-05-05",4955.36,5265.07,4955.36,5265.07,57660],["2015-05-06",5110.22,5234.1,5110.22,5234.1,7190],["2015-05-07",5234.1,5296.04,5234.1,5296.04,17560],["2015-05-08",5234.1,5296.04,5234.1,5296.04,46670],["2015-05-11",5265.07,5388.96,5265.07,5388.96,41450],["2015-05-12",5327.01,5357.98,5203.13,5357.98,560],["2015-05-13",5296.04,5357.98,5296.04,5357.98,12800],["2015-05-14",5265.07,5327.01,5265.07,5327.01,7860],["2015-05-15",5357.98,5419.93,5327.01,5357.98,51170],["2015-05-18",5172.16,5357.98,5172.16,5357.98,37870],["2015-05-19",5357.98,5419.93,5357.98,5419.93,17010],["2015-05-20",5327.01,5512.84,5327.01,5512.84,6760],["2015-05-21",5574.78,5574.78,5512.84,5512.84,4080],["2015-05-22",5419.93,5512.84,5419.93,5481.87,13560],["2015-05-25",5481.87,5481.87,5327.01,5327.01,32900],["2015-05-26",5327.01,5419.93,5327.01,5419.93,27360],["2015-05-27",5584.17,5715.56,5485.62,5617.01,14650],["2015-05-28",5617.01,5617.01,5584.17,5584.17,24920],["2015-05-29",5584.17,5584.17,5584.17,5584.17,1040],["2015-06-01",5715.56,5715.56,5584.17,5584.17,10690],["2015-06-02",5584.17,5584.17,5584.17,5584.17,30],["2015-06-03",5419.93,5649.86,5419.93,5518.47,18420],["2015-06-04",5518.47,5518.47,5419.93,5485.62,9460],["2015-06-05",5485.62,5485.62,5124.29,5485.62,11890],["2015-06-08",5485.62,5518.47,5452.77,5452.77,23040],["2015-06-09",5452.77,5452.77,5419.93,5419.93,3200],["2015-06-10",5419.93,5419.93,5255.69,5387.08,7220],["2015-06-11",5387.08,5452.77,5387.08,5452.77,15940],["2015-06-12",5584.17,5584.17,5419.93,5485.62,21130],["2015-06-15",5485.62,5518.47,5288.53,5518.47,11370],["2015-06-16",5584.17,5584.17,5321.38,5518.47,3630],["2015-06-17",5452.77,5518.47,5452.77,5518.47,20040],["2015-06-18",5387.08,5518.47,5387.08,5419.93,10200],["2015-06-19",5518.47,5518.47,5485.62,5485.62,20],["2015-06-22",5485.62,5485.62,5354.23,5354.23,5710],["2015-06-23",5354.23,5419.93,5354.23,5419.93,520],["2015-06-24",5419.93,5452.77,5419.93,5419.93,13000],["2015-06-25",5288.53,5584.17,5288.53,5584.17,6510],["2015-06-26",5518.47,5518.47,5419.93,5485.62,13380],["2015-06-29",5419.93,5485.62,5419.93,5485.62,9050],["2015-06-30",5485.62,5518.47,5485.62,5518.47,31500],["2015-07-01",5419.93,5419.93,5419.93,5419.93,1100],["2015-07-02",5387.08,5518.47,5354.23,5518.47,5710],["2015-07-03",5452.77,5584.17,5452.77,5584.17,12880],["2015-07-06",5584.17,5945.5,5584.17,5846.95,75740],["2015-07-07",5912.65,6241.13,5912.65,6241.13,385910],["2015-07-08",6109.74,6536.76,5912.65,6142.58,144560],["2015-07-09",5846.95,6142.58,5846.95,5846.95,82990],["2015-07-10",5912.65,6241.13,5912.65,6241.13,66740],["2015-07-13",6668.15,6668.15,6668.15,6668.15,38350],["2015-07-14",7128.02,7128.02,7128.02,7128.02,46610],["2015-07-15",7620.75,7620.75,7423.66,7522.2,859120],["2015-07-16",7555.05,8047.77,7489.35,8047.77,699300],["2015-07-17",8047.77,8573.34,8047.77,8573.34,463770],["2015-07-20",8179.16,8704.73,8146.31,8343.4,340130],["2015-07-21",8179.16,8244.86,7784.99,7784.99,205540],["2015-07-22",7259.42,7883.53,7259.42,7883.53,550150],["2015-07-23",7982.07,8277.71,7883.53,7883.53,232490],["2015-07-24",7883.53,7883.53,7620.75,7620.75,130950],["2015-07-27",7325.11,7817.83,7325.11,7423.66,223540],["2015-07-28",7423.66,7555.05,7357.96,7522.2,231210],["2015-07-29",7489.35,7817.83,7292.26,7390.81,74680],["2015-07-30",7555.05,7555.05,7292.26,7522.2,108070],["2015-07-31",7555.05,7555.05,7259.42,7259.42,82140],["2015-08-03",6832.39,7062.33,6766.7,6766.7,191320],["2015-08-04",6766.7,6865.24,6701.0,6733.85,61810],["2015-08-05",6733.85,7062.33,6733.85,7029.48,32970],["2015-08-06",7029.48,7029.48,6668.15,6701.0,80800],["2015-08-07",6701.0,6996.63,6569.61,6766.7,61860],["2015-08-10",6898.09,7226.57,6898.09,7226.57,106770],["2015-08-11",7686.44,7719.29,7587.9,7719.29,318180],["2015-08-12",7719.29,7719.29,7423.66,7555.05,95690],["2015-08-13",7390.81,7489.35,7029.48,7095.18,107550],["2015-08-14",6898.09,7292.26,6898.09,7226.57,61910],["2015-08-17",7226.57,7620.75,6766.7,6865.24,102930],["2015-08-18",6733.85,7160.87,6733.85,7128.02,60560],["2015-08-19",7128.02,7325.11,6898.09,7292.26,85210],["2015-08-20",7357.96,7653.59,7259.42,7587.9,123480],["2015-08-21",7160.87,7489.35,7062.33,7489.35,111240],["2015-08-24",7226.57,7390.81,6996.63,6996.63,128780],["2015-08-25",6569.61,7226.57,6569.61,7226.57,70150],["2015-08-26",7292.26,7325.11,7062.33,7292.26,59370],["2015-08-27",7292.26,7489.35,7292.26,7357.96,128070],["2015-08-28",7390.81,7522.2,7357.96,7423.66,151260],["2015-08-31",7555.05,7719.29,7522.2,7653.59,252390],["2015-09-01",7653.59,7752.14,7522.2,7522.2,79500],["2015-09-03",7390.81,7390.81,7095.18,7128.02,93660],["2015-09-04",7128.02,7357.96,7128.02,7226.57,136980],["2015-09-07",7226.57,7423.66,7095.18,7128.02,62250],["2015-09-08",7371.1,7587.9,7226.57,7551.76,88570],["2015-09-09",7551.76,7732.43,7479.5,7479.5,52370],["2015-09-10",7298.83,7479.5,7298.83,7334.97,87760],["2015-09-11",7298.83,7515.63,7298.83,7334.97,72840],["2015-09-14",7298.83,7298.83,6937.51,6973.64,175250],["2015-09-15",6973.64,7082.04,6973.64,7045.9,35700],["2015-09-16",7009.77,7082.04,6937.51,6973.64,27590],["2015-09-17",6973.64,7045.9,6973.64,6973.64,7790],["2015-09-18",7118.17,7190.44,7009.77,7118.17,36800],["2015-09-21",7190.44,7407.23,7154.3,7371.1,56770],["2015-09-22",7407.23,7479.5,7298.83,7371.1,93810],["2015-09-23",7298.83,7407.23,7262.7,7407.23,43020],["2015-09-24",7443.37,7624.03,7407.23,7551.76,255990],["2015-09-25",7515.63,7551.76,7407.23,7551.76,37100],["2015-09-28",7732.43,7732.43,7226.57,7226.57,86100],["2015-09-29",7226.57,7226.57,7045.9,7118.17,139750],["2015-09-30",7262.7,7371.1,7226.57,7226.57,21100],["2015-10-01",7154.3,7190.44,7045.9,7154.3,31590],["2015-10-02",7045.9,7226.57,7045.9,7045.9,112790],["2015-10-05",7045.9,7190.44,7045.9,7190.44,70710],["2015-10-06",7371.1,7660.16,7262.7,7660.16,193990],["2015-10-07",7876.96,8129.89,7587.9,7587.9,262890],["2015-10-08",7587.9,8093.76,7587.9,8093.76,415710],["2015-10-09",8129.89,8238.29,7913.09,7949.23,134210],["2015-10-12",7949.23,8238.29,7768.56,7840.83,72360],["2015-10-13",7768.56,7913.09,7587.9,7696.3,261420],["2015-10-14",8202.16,8202.16,8202.16,8202.16,200880],["2015-10-15",8310.55,8599.62,8238.29,8455.09,341790],["2015-10-16",8346.69,8527.35,8202.16,8310.55,224240],["2015-10-19",8382.82,8671.88,8310.55,8527.35,271060],["2015-10-20",8527.35,9105.48,8346.69,9105.48,404990],["2015-10-21",9105.48,9575.2,9105.48,9502.94,305160],["2015-10-22",9322.27,10008.8,9213.87,9864.27,496140],["2015-10-23",10008.8,10153.33,9683.6,9719.73,288670],["2015-10-26",9719.73,9755.87,9466.8,9611.34,199540],["2015-10-27",9394.54,9539.07,9213.87,9213.87,298480],["2015-10-28",9213.87,9539.07,9141.61,9141.61,320110],["2015-10-29",9213.87,9575.2,9141.61,9575.2,283950],["2015-10-30",9683.6,9864.27,9611.34,9683.6,258690],["2015-11-02",9611.34,9864.27,9250.01,9394.54,229930],["2015-11-03",9683.6,9792.0,9286.14,9792.0,243590],["2015-11-04",9864.27,9864.27,9539.07,9539.07,214640],["2015-11-05",9466.8,10189.46,9430.67,10189.46,724740],["2015-11-06",9972.66,10117.2,9755.87,9900.4,387150],["2015-11-09",9900.4,9900.4,9683.6,9755.87,132870],["2015-11-10",9755.87,9755.87,9394.54,9575.2,307090],["2015-11-11",9466.8,9647.47,9250.01,9250.01,245340],["2015-11-12",9358.41,9755.87,9286.14,9755.87,234410],["2015-11-13",9755.87,10008.8,9539.07,9755.87,261600],["2015-11-16",9611.34,9900.4,9611.34,9611.34,227220],["2015-11-17",9575.2,9972.66,9575.2,9611.34,319170],["2015-11-18",9575.2,9683.6,9466.8,9502.94,134710],["2015-11-19",9575.2,9647.47,9466.8,9575.2,159550],["2015-11-20",9502.94,9647.47,9430.67,9430.67,243790],["2015-11-23",9430.67,9466.8,9322.27,9358.41,171170],["2015-11-24",9286.14,9466.8,9177.74,9286.14,180210],["2015-11-25",9358.41,9358.41,9177.74,9250.01,121370],["2015-11-26",9286.14,9286.14,9033.21,9033.21,172840],["2015-11-27",9033.21,9177.74,8888.68,8888.68,92950],["2015-11-30",8744.15,8852.55,8599.62,8671.88,185960],["2015-12-01",8671.88,8852.55,8671.88,8708.02,107240],["2015-12-02",8780.28,8852.55,8671.88,8744.15,94210],["2015-12-03",8708.02,8780.28,8671.88,8708.02,35540],["2015-12-04",8708.02,8744.15,8671.88,8708.02,119500],["2015-12-07",8708.02,8708.02,8635.75,8671.88,62270],["2015-12-08",8671.88,9250.01,8671.88,9250.01,165310],["2015-12-09",9250.01,9719.73,9069.34,9105.48,162460],["2015-12-10",9033.21,9394.54,9033.21,9286.14,84720],["2015-12-11",9033.21,9358.41,9033.21,9105.48,69170],["2015-12-14",9322.27,9322.27,8997.08,9105.48,35530],["2015-12-15",8960.95,9286.14,8852.55,9105.48,26900],["2015-12-16",9105.48,9250.01,9069.34,9069.34,33560],["2015-12-17",9250.01,9394.54,9105.48,9394.54,79810],["2015-12-18",9358.41,9611.34,9322.27,9575.2,214180],["2015-12-21",9575.2,9575.2,9286.14,9430.67,47020],["2015-12-22",9430.67,9575.2,9250.01,9286.14,27080],["2015-12-23",9358.41,9358.41,9033.21,9286.14,33890],["2015-12-24",9141.61,9466.8,9141.61,9394.54,35190],["2015-12-25",9394.54,9466.8,9213.87,9394.54,45590],["2015-12-28",9213.87,9394.54,8744.15,9105.48,94330],["2015-12-29",9033.21,9358.41,9033.21,9358.41,41160],["2015-12-30",9466.8,9466.8,9250.01,9394.54,23430],["2015-12-31",9394.54,9394.54,9105.48,9105.48,35820],["2016-01-04",9105.48,9286.14,9069.34,9250.01,71850],["2016-01-05",9177.74,9322.27,9141.61,9250.01,67400],["2016-01-06",9250.01,9286.14,9105.48,9177.74,38110],["2016-01-07",9250.01,9250.01,8888.68,8888.68,50820],["2016-01-08",8816.41,8888.68,8671.88,8671.88,95700],["2016-01-11",8455.09,8671.88,8455.09,8491.22,56360],["2016-01-12",8491.22,8960.95,8491.22,8816.41,28250],["2016-01-13",9033.21,9033.21,8635.75,8924.81,14970],["2016-01-14",8780.28,8852.55,8599.62,8816.41,66220],["2016-01-15",8816.41,8816.41,8491.22,8563.48,72770],["2016-01-18",8491.22,9105.48,8166.02,8671.88,254120],["2016-01-19",8671.88,8671.88,8563.48,8563.48,63390],["2016-01-20",8491.22,8671.88,8418.95,8527.35,108170],["2016-01-21",8455.09,8527.35,8274.42,8455.09,136850],["2016-01-22",8310.55,8671.88,8310.55,8671.88,32460],["2016-01-25",8671.88,9105.48,8671.88,9069.34,64880],["2016-01-26",9069.34,9069.34,8671.88,8997.08,63300],["2016-01-27",8997.08,8997.08,8780.28,8960.95,12380],["2016-01-28",8744.15,8852.55,8346.69,8671.88,15790],["2016-01-29",8671.88,8852.55,8563.48,8852.55,52590],["2016-02-01",8780.28,8780.28,8671.88,8671.88,20060],["2016-02-02",8671.88,8671.88,8491.22,8671.88,19210],["2016-02-03",8599.62,8635.75,8599.62,8635.75,9110],["2016-02-04",8635.75,8708.02,8491.22,8708.02,25560],["2016-02-05",8671.88,9105.48,8491.22,8708.02,30010],["2016-02-15",8635.75,8816.41,8635.75,8816.41,1040],["2016-02-16",8671.88,8924.81,8671.88,8924.81,26450],["2016-02-17",8960.95,8960.95,8744.15,8960.95,18590],["2016-02-18",8960.95,9213.87,8960.95,9069.34,114930],["2016-02-19",9105.48,9286.14,9105.48,9286.14,102880],["2016-02-22",9394.54,9394.54,9250.01,9286.14,50780],["2016-02-23",9286.14,9322.27,8816.41,8816.41,86440],["2016-02-24",8744.15,9105.48,8744.15,9069.34,69310],["2016-02-25",9069.34,9177.74,9033.21,9033.21,90430],["2016-02-26",9033.21,9105.48,8960.95,9105.48,14840],["2016-02-29",8960.95,8997.08,8816.41,8816.41,31360],["2016-03-01",8888.68,9105.48,8816.41,8997.08,38870],["2016-03-02",9105.48,9502.94,8924.81,9394.54,213000],["2016-03-03",9394.54,9466.8,9033.21,9213.87,146790],["2016-03-04",9213.87,9755.87,9213.87,9466.8,313800],["2016-03-07",9466.8,9502.94,9322.27,9322.27,164160],["2016-03-08",9141.61,9394.54,9141.61,9394.54,123430],["2016-03-09",9394.54,9394.54,9105.48,9105.48,102160],["2016-03-10",9250.01,9358.41,9141.61,9358.41,85740],["2016-03-11",9322.27,9394.54,9322.27,9394.54,149260],["2016-03-14",9394.54,9466.8,9394.54,9394.54,184000],["2016-03-15",9466.8,9466.8,9177.74,9177.74,152260],["2016-03-16",9213.87,9322.27,9213.87,9286.14,37210],["2016-03-17",9394.54,9394.54,9177.74,9177.74,85260],["2016-03-18",9177.74,9322.27,9033.21,9213.87,104530],["2016-03-21",9177.74,9322.27,9105.48,9213.87,53820],["2016-03-22",9213.87,9213.87,8960.95,9105.48,67510],["2016-03-23",8960.95,9141.61,8960.95,9105.48,28300],["2016-03-24",9105.48,9177.74,8924.81,8997.08,42570],["2016-03-25",9033.21,9141.61,8997.08,9069.34,26630],["2016-03-28",8888.68,9069.34,8888.68,8960.95,135280],["2016-03-29",9141.61,9141.61,8852.55,8924.81,61130],["2016-03-30",8852.55,8924.81,8816.41,8924.81,46670],["2016-03-31",8924.81,8924.81,8780.28,8852.55,43380],["2016-04-01",8708.02,8816.41,8635.75,8816.41,12530],["2016-04-04",8852.55,8852.55,8527.35,8780.28,18920],["2016-04-05",8780.28,8780.28,8599.62,8780.28,104810],["2016-04-06",8671.88,9177.74,8599.62,9177.74,87510],["2016-04-07",9141.61,9141.61,8888.68,9105.48,42070],["2016-04-08",8997.08,9033.21,8997.08,9033.21,36500],["2016-04-11",8997.08,9141.61,8997.08,9105.48,167950],["2016-04-12",9141.61,9141.61,8816.41,9033.21,34730],["2016-04-13",9033.21,9141.61,8960.95,9033.21,49120],["2016-04-14",8997.08,9033.21,8888.68,8960.95,57260],["2016-04-15",9033.21,9033.21,8960.95,8960.95,13520],["2016-04-19",8924.81,8960.95,8708.02,8708.02,7950],["2016-04-20",8852.55,8852.55,8563.48,8599.62,30420],["2016-04-21",8671.88,8671.88,8093.76,8671.88,36420],["2016-04-22",8780.28,8816.41,8671.88,8671.88,24070],["2016-04-25",8599.62,8997.08,8093.76,8852.55,9610],["2016-04-26",8780.28,8888.68,8744.15,8852.55,18860],["2016-04-27",8997.08,8997.08,8599.62,8852.55,20740],["2016-04-28",8708.02,8816.41,8599.62,8780.28,51740],["2016-04-29",8780.28,9394.54,8780.28,8997.08,102190],["2016-05-04",9033.21,9141.61,8852.55,9069.34,53190],["2016-05-05",9069.34,9105.48,8960.95,8960.95,15780],["2016-05-06",8960.95,8960.95,8708.02,8708.02,40900],["2016-05-09",8780.28,8924.81,8671.88,8744.15,16690],["2016-05-10",8708.02,8852.55,8635.75,8671.88,41330],["2016-05-11",8671.88,8816.41,8635.75,8816.41,55050],["2016-05-12",8708.02,8780.28,8671.88,8780.28,10320],["2016-05-13",8599.62,8708.02,8563.48,8599.62,41670],["2016-05-16",8599.62,8599.62,8491.22,8491.22,24940],["2016-05-17",8527.35,8744.15,8418.95,8671.88,73650],["2016-05-18",8780.28,8924.81,8635.75,8708.02,33950],["2016-05-19",8708.02,8852.55,8708.02,8780.28,15890],["2016-05-20",8635.75,9033.21,8635.75,8960.95,31570],["2016-05-23",9033.21,9033.21,8852.55,8888.68,10890],["2016-05-24",8924.81,8924.81,8816.41,8888.68,25240],["2016-05-25",8888.68,8888.68,8744.15,8744.15,4900],["2016-05-26",8852.55,8852.55,8708.02,8816.41,23300],["2016-05-27",8744.15,8852.55,8744.15,8816.41,9580],["2016-05-30",8816.41,8816.41,8708.02,8816.41,37790],["2016-05-31",9080.15,9117.83,8929.44,9117.83,11580],["2016-06-01",9117.83,9117.83,8929.44,9042.48,26970],["2016-06-02",9042.48,9042.48,8778.74,8929.44,10620],["2016-06-03",8778.74,8891.77,8778.74,8891.77,4100],["2016-06-06",8854.09,8967.12,8854.09,8854.09,25550],["2016-06-07",8891.77,9419.25,8891.77,9230.86,468580],["2016-06-08",9230.86,9419.25,9230.86,9268.54,92410],["2016-06-09",9419.25,9419.25,9268.54,9343.89,40390],["2016-06-10",9230.86,9230.86,9080.15,9080.15,90330],["2016-06-13",9042.48,9532.28,8967.12,9343.89,184440],["2016-06-14",9343.89,9419.25,9230.86,9230.86,60890],["2016-06-15",9230.86,9268.54,9155.51,9230.86,29010],["2016-06-16",9230.86,9230.86,9042.48,9117.83,77840],["2016-06-17",9117.83,9117.83,8929.44,8967.12,69530],["2016-06-20",9080.15,9080.15,8891.77,8967.12,41200],["2016-06-21",9042.48,9117.83,8929.44,8929.44,101180],["2016-06-22",9155.51,9155.51,8891.77,8891.77,55280],["2016-06-23",9042.48,9343.89,8891.77,9230.86,139490],["2016-06-24",9268.54,9268.54,8665.71,9193.18,113260],["2016-06-27",9004.8,9042.48,8967.12,9042.48,37190],["2016-06-28",9042.48,9042.48,8891.77,9042.48,44500],["2016-06-29",9042.48,9419.25,9004.8,9381.57,508470],["2016-06-30",9607.63,9909.05,9532.28,9645.31,428960],["2016-07-01",9645.31,10285.82,9645.31,10097.43,332430],["2016-07-04",10210.46,10285.82,10022.08,10172.78,207260],["2016-07-05",10172.78,10210.46,9871.37,9871.37,292090],["2016-07-06",9758.34,10022.08,9720.66,10022.08,151420],["2016-07-07",10172.78,10172.78,9946.72,10059.75,148580],["2016-07-08",10059.75,10624.91,10059.75,10172.78,418350],["2016-07-11",10172.78,10474.2,9909.05,10059.75,281470],["2016-07-12",10059.75,10135.11,9645.31,9682.98,253500],["2016-07-13",10022.08,10059.75,9720.66,10059.75,209220],["2016-07-14",10059.75,10737.94,9871.37,10549.55,897240],["2016-07-15",10549.55,10549.55,10210.46,10436.52,205450],["2016-07-18",10361.17,10474.2,10323.49,10474.2,62280],["2016-07-19",10398.85,10850.97,9758.34,10511.88,293450],["2016-07-20",10549.55,10549.55,10285.82,10474.2,121990],["2016-07-21",10248.14,10511.88,10172.78,10361.17,163580],["2016-07-22",10172.78,10398.85,9796.02,10361.17,190160],["2016-07-25",10361.17,10511.88,10172.78,10474.2,76710],["2016-07-26",10624.91,10624.91,10361.17,10511.88,119210],["2016-07-27",10323.49,10511.88,10323.49,10436.52,65950],["2016-07-28",10398.85,10398.85,10285.82,10361.17,32850],["2016-07-29",10361.17,10398.85,10172.78,10361.17,80790],["2016-08-01",10436.52,10436.52,10172.78,10323.49,54160],["2016-08-02",10135.11,10285.82,9909.05,10248.14,138850],["2016-08-03",10172.78,10248.14,9833.69,10022.08,120390],["2016-08-04",10097.43,10135.11,9532.28,9532.28,199140],["2016-08-05",9532.28,9758.34,9419.25,9758.34,162680],["2016-08-08",9796.02,9833.69,9607.63,9833.69,131410],["2016-08-09",9645.31,9871.37,9645.31,9871.37,55750],["2016-08-10",9871.37,9946.72,9833.69,9909.05,83930],["2016-08-11",9871.37,9946.72,9682.98,9833.69,189910],["2016-08-12",9796.02,9833.69,9720.66,9796.02,84950],["2016-08-15",9796.02,9984.4,9758.34,9984.4,55240],["2016-08-16",9984.4,10022.08,9833.69,9984.4,45720],["2016-08-17",9946.72,10511.88,9909.05,10436.52,358710],["2016-08-18",10549.55,10926.32,10549.55,10737.94,914950],["2016-08-19",10737.94,11077.03,10549.55,10964.0,137730],["2016-08-22",10888.65,10888.65,10662.59,10850.97,152990],["2016-08-23",10737.94,10737.94,10436.52,10511.88,247210],["2016-08-24",10511.88,10737.94,10511.88,10511.88,261190],["2016-08-25",10436.52,10662.59,10436.52,10511.88,77260],["2016-08-26",10624.91,10737.94,10549.55,10549.55,89260],["2016-08-29",10624.91,10775.62,10549.55,10624.91,397550],["2016-08-30",10549.55,10662.59,10549.55,10587.23,138400],["2016-08-31",10624.91,10964.0,10624.91,10926.32,501140],["2016-09-01",11001.68,11303.09,10926.32,11227.74,209010],["2016-09-05",11152.39,11378.45,11114.71,11378.45,132450],["2016-09-06",11340.77,11491.48,11001.68,11190.06,286020],["2016-09-07",11114.71,11114.71,10964.0,11114.71,177040],["2016-09-08",11114.71,11340.77,11001.68,11303.09,251170],["2016-09-09",11303.09,11378.45,11190.06,11378.45,207220],["2016-09-12",11378.45,11378.45,11020.52,11208.9,158480],["2016-09-13",11284.26,11284.26,11133.55,11208.9,119620],["2016-09-14",11246.58,11830.57,11227.74,11642.19,571240],["2016-09-15",11679.86,11755.22,11303.09,11378.45,269460],["2016-09-16",11642.19,11642.19,11303.09,11491.48,130350],["2016-09-19",11491.48,11566.83,10926.32,11303.09,207720],["2016-09-20",11114.71,11416.13,10964.0,11114.71,204520],["2016-09-21",11114.71,11303.09,11001.68,11303.09,232190],["2016-09-22",11604.51,11749.57,11438.73,11687.4,217070],["2016-09-23",11687.4,11853.18,11521.62,11604.51,88040],["2016-09-26",11604.51,11853.18,11604.51,11811.73,133160],["2016-09-27",11811.73,11853.18,11604.51,11687.4,143540],["2016-09-28",11687.4,11811.73,11521.62,11666.68,95440],["2016-09-29",11770.29,11770.29,10982.84,11563.07,212190],["2016-09-30",11728.84,11728.84,11521.62,11728.84,274140],["2016-10-03",11728.84,11894.62,11604.51,11645.95,378510],["2016-10-04",11645.95,11770.29,11604.51,11645.95,313700],["2016-10-05",11687.4,11728.84,11604.51,11604.51,140870],["2016-10-06",11563.07,11728.84,11231.51,11604.51,133430],["2016-10-07",11438.73,11563.07,11231.51,11314.4,209790],["2016-10-10",11314.4,11314.4,11107.17,11190.06,66620],["2016-10-11",11190.06,11397.29,10899.95,11397.29,145810],["2016-10-12",11355.84,11438.73,11252.23,11355.84,180450],["2016-10-13",11355.84,11355.84,11107.17,11272.95,9830],["2016-10-14",11272.95,11272.95,11065.73,11190.06,39160],["2016-10-17",11003.56,11190.06,10982.84,11148.62,28710],["2016-10-18",11148.62,11231.51,11065.73,11190.06,69120],["2016-10-19",11397.29,11397.29,11107.17,11190.06,26250],["2016-10-20",11190.06,11190.06,10920.67,11107.17,3240],["2016-10-21",11024.28,11107.17,10775.62,11107.17,39510],["2016-10-24",11107.17,11107.17,10775.62,11065.73,43240],["2016-10-25",11065.73,11065.73,10775.62,11024.28,29240],["2016-10-26",11024.28,11024.28,10775.62,10962.12,16900],["2016-10-27",10982.84,10982.84,10775.62,10962.12,7050],["2016-10-28",10962.12,10962.12,10609.84,10775.62,19610],["2016-10-31",10775.62,10899.95,10630.56,10858.51,32600],["2016-11-01",10858.51,10982.84,10775.62,10941.4,47170],["2016-11-02",11045.01,11045.01,10775.62,10941.4,25790],["2016-11-03",10941.4,10941.4,10775.62,10858.51,19240],["2016-11-04",10941.4,10941.4,10734.17,10941.4,9150],["2016-11-07",10775.62,10941.4,10775.62,10941.4,27470],["2016-11-08",10941.4,11107.17,10899.95,10982.84,23460],["2016-11-09",10982.84,10982.84,10402.61,10962.12,63640],["2016-11-10",10796.34,10982.84,10775.62,10920.67,72070],["2016-11-11",10920.67,10920.67,10775.62,10817.06,24720],["2016-11-14",10817.06,10817.06,10692.73,10734.17,60040],["2016-11-15",10734.17,10775.62,10734.17,10754.89,43530],["2016-11-16",10734.17,10754.89,10651.28,10734.17,51160],["2016-11-17",10775.62,10775.62,10609.84,10692.73,83780],["2016-11-18",10651.28,10734.17,10506.23,10692.73,40010],["2016-11-21",10672.0,10692.73,10485.5,10485.5,31840],["2016-11-22",10361.17,10568.39,10153.95,10485.5,132160],["2016-11-23",10361.17,10402.61,10195.39,10361.17,164690],["2016-11-24",10361.17,10361.17,10195.39,10361.17,49540],["2016-11-25",10319.73,10485.5,10195.39,10361.17,104950],["2016-11-28",10236.84,10340.45,9677.33,9677.33,155150],["2016-11-29",10071.06,10071.06,9698.05,9698.05,88080],["2016-11-30",9905.28,10071.06,9739.5,10071.06,47910],["2016-12-01",10071.06,10071.06,9739.5,9801.67,23550],["2016-12-02",9780.94,9863.83,9739.5,9822.39,61750],["2016-12-05",9739.5,9843.11,9242.16,9780.94,57080],["2016-12-06",9760.22,9760.22,9532.28,9760.22,62580],["2016-12-07",9760.22,9946.72,9698.05,9946.72,30410],["2016-12-08",9946.72,9988.17,9926.0,9946.72,42610],["2016-12-09",10029.61,10029.61,9801.67,9946.72,122360],["2016-12-12",9718.78,9946.72,9698.05,9946.72,39890],["2016-12-13",9905.28,9926.0,9739.5,9843.11,79340],["2016-12-14",9573.72,10361.17,9573.72,10361.17,67190],["2016-12-15",10278.28,10278.28,9780.94,9946.72,46530],["2016-12-16",9780.94,9905.28,9780.94,9905.28,76690],["2016-12-19",9822.39,9822.39,9780.94,9822.39,53280],["2016-12-20",9822.39,9946.72,9760.22,9884.56,41070],["2016-12-21",9884.56,9946.72,9739.5,9884.56,61900],["2016-12-22",9905.28,9905.28,9884.56,9905.28,42430],["2016-12-23",9905.28,9905.28,9553.0,9905.28,39330],["2016-12-26",9739.5,9863.83,9739.5,9863.83,76110],["2016-12-27",9863.83,9905.28,9739.5,9884.56,54170],["2016-12-28",9863.83,10029.61,9780.94,9988.17,44210],["2016-12-29",9946.72,9988.17,9863.83,9988.17,22220],["2016-12-30",10029.61,10029.61,9905.28,9988.17,33490],["2017-01-03",9946.72,10236.84,9698.05,10236.84,67570],["2017-01-04",10236.84,10340.45,10236.84,10236.84,54560],["2017-01-05",10299.0,10319.73,10112.5,10319.73,23610],["2017-01-06",10319.73,10734.17,10299.0,10526.95,71920],["2017-01-09",10526.95,10858.51,10526.95,10734.17,117470],["2017-01-10",10775.62,11107.17,10153.95,11107.17,112910],["2017-01-11",11024.28,11355.84,10982.84,11355.84,694540],["2017-01-12",11190.06,11231.51,10941.4,11107.17,478549],["2017-01-13",10568.39,11045.01,10568.39,10941.4,66820],["2017-01-16",10692.73,11107.17,10692.73,10941.4,77680],["2017-01-17",10734.17,11190.06,10734.17,11190.06,208160],["2017-01-18",11190.06,11272.95,11065.73,11231.51,17260],["2017-01-19",11231.51,11231.51,10817.06,11148.62,32340],["2017-01-20",11148.62,11314.4,10568.39,11231.51,34500],["2017-01-23",10982.84,11190.06,10982.84,11190.06,17240],["2017-01-24",10982.84,11314.4,10899.95,11272.95,45490],["2017-01-25",11272.95,11397.29,11210.79,11355.84,85040],["2017-02-02",11397.29,11397.29,11355.84,11355.84,43520],["2017-02-03",11314.4,11397.29,11231.51,11355.84,85210],["2017-02-06",11355.84,11397.29,10775.62,11314.4,81840],["2017-02-07",11314.4,11314.4,11024.28,11314.4,111300],["2017-02-08",11314.4,11355.84,11190.06,11335.12,34030],["2017-02-09",11335.12,11335.12,10941.4,11272.95,29910],["2017-02-10",11272.95,11376.56,10775.62,11190.06,82080],["2017-02-13",11231.51,11231.51,10941.4,10941.4,81140],["2017-02-14",10899.95,11314.4,10899.95,11272.95,94430],["2017-02-15",11272.95,11272.95,10982.84,11231.51,33790],["2017-02-16",11190.06,11231.51,11065.73,11190.06,63400],["2017-02-17",11190.06,11231.51,10982.84,11065.73,149340],["2017-02-20",11065.73,11231.51,11024.28,11190.06,79770],["2017-02-21",11148.62,11397.29,10692.73,11190.06,148020],["2017-02-22",11107.17,11272.95,11086.45,11190.06,46970],["2017-02-23",11231.51,11272.95,11107.17,11272.95,38760],["2017-02-24",11272.95,11272.95,10692.73,11272.95,72040],["2017-02-27",11272.95,11272.95,10941.4,11231.51,69500],["2017-02-28",11065.73,11231.51,11065.73,11231.51,22660],["2017-03-01",11190.06,11231.51,11065.73,11190.06,26130],["2017-03-02",11107.17,11190.06,11065.73,11148.62,54070],["2017-03-03",11065.73,11169.34,10941.4,11169.34,43070],["2017-03-06",11169.34,11190.06,11148.62,11169.34,26020],["2017-03-07",11169.34,11190.06,11169.34,11169.34,21400],["2017-03-08",11169.34,11272.95,11169.34,11272.95,65100],["2017-03-09",11107.17,11314.4,11107.17,11314.4,57930],["2017-03-10",11272.95,11355.84,11148.62,11355.84,40700],["2017-03-13",11210.79,11397.29,11190.06,11314.4,39160],["2017-03-14",10899.95,11272.95,10858.51,11272.95,9590],["2017-03-15",11107.17,11314.4,11024.28,11314.4,28210],["2017-03-16",11314.4,11314.4,11107.17,11272.95,9010],["2017-03-17",11314.4,11355.84,11045.01,11355.84,32010],["2017-03-20",11355.84,11355.84,11190.06,11355.84,5460],["2017-03-21",11314.4,11314.4,11148.62,11272.95,12240],["2017-03-22",11272.95,11272.95,10672.0,11231.51,17460],["2017-03-23",10982.84,11272.95,10982.84,11231.51,41080],["2017-03-24",11272.95,11272.95,11024.28,11231.51,11530],["2017-03-27",11045.01,11252.23,11045.01,11231.51,40940],["2017-03-28",11148.62,11314.4,11107.17,11314.4,32450],["2017-03-29",11314.4,12101.85,11314.4,12018.96,279760],["2017-03-30",12081.12,12081.12,11645.95,11915.35,75960],["2017-03-31",11770.29,11770.29,11521.62,11770.29,59500],["2017-04-03",11438.73,11749.57,11355.84,11728.84,80940],["2017-04-04",11604.51,11728.84,11335.12,11687.4,62850],["2017-04-05",11438.73,11708.12,11397.29,11687.4,27770],["2017-04-07",11355.84,11625.23,11355.84,11604.51,29300],["2017-04-10",11355.84,11563.07,11355.84,11480.18,48840],["2017-04-11",11355.84,11583.79,11272.95,11480.18,84230],["2017-04-12",11293.68,11480.18,11293.68,11459.45,48300],["2017-04-13",11500.9,11604.51,11335.12,11521.62,5360],["2017-04-14",11293.68,11521.62,11272.95,11459.45,59660],["2017-04-17",11480.18,11521.62,11314.4,11521.62,59150],["2017-04-18",11438.73,11604.51,11397.29,11563.07,47580],["2017-04-19",11397.29,11583.79,11355.84,11583.79,10380],["2017-04-20",11397.29,11604.51,11335.12,11521.62,14870],["2017-04-21",11355.84,12226.18,11355.84,12101.85,74970],["2017-04-24",12806.41,12806.41,11811.73,12018.96,26840],["2017-04-25",11853.18,12018.96,11811.73,11956.79,18310],["2017-04-26",11998.23,11998.23,11708.12,11811.73,17810],["2017-04-27",11894.62,12018.96,11770.29,11977.51,13010],["2017-04-28",12018.96,12226.18,11770.29,12143.29,74470],["2017-05-03",11770.29,11811.73,11397.29,11708.12,78460],["2017-05-04",11604.51,11811.73,11459.45,11687.4,40260],["2017-05-05",11438.73,11687.4,11438.73,11666.68,18850],["2017-05-08",11625.23,11708.12,11397.29,11397.29,72050],["2017-05-09",10982.84,11583.79,10982.84,11418.01,26290],["2017-05-10",11418.01,11418.01,11272.95,11272.95,46800],["2017-05-11",11231.51,11583.79,11231.51,11459.45,23260],["2017-05-12",11459.45,11459.45,10982.84,11438.73,28000],["2017-05-15",11107.17,11480.18,11107.17,11459.45,18950],["2017-05-16",10982.84,11480.18,10982.84,11459.45,8080],["2017-05-17",11459.45,11770.29,11293.68,11293.68,34420],["2017-05-18",11687.4,11687.4,11190.06,11190.06,54030],["2017-05-19",10817.06,11604.51,10423.34,11521.62,83080],["2017-05-22",11190.06,11521.62,11148.62,11480.18,36820],["2017-05-23",11480.18,11480.18,11107.17,11438.73,27170],["2017-05-24",11397.29,11728.84,11107.17,11645.95,62270],["2017-05-25",11604.51,11728.84,11231.51,11728.84,10650],["2017-05-26",11687.4,11853.18,11314.4,11728.84,19670],["2017-05-29",11728.84,11728.84,11438.73,11666.68,21680],["2017-05-30",11521.62,11666.68,11521.62,11645.95,22940],["2017-05-31",11688.93,11688.93,11602.98,11645.95,5480],["2017-06-01",11388.11,11602.98,10872.42,11602.98,22680],["2017-06-02",11602.98,11817.85,11216.21,11602.98,32890],["2017-06-05",11688.93,11688.93,11388.11,11602.98,44560],["2017-06-06",11366.62,11602.98,11366.62,11602.98,13140],["2017-06-07",11602.98,11645.95,11216.21,11602.98,41430],["2017-06-08",11388.11,11560.01,11388.11,11560.01,11970],["2017-06-09",11409.6,11731.9,11216.21,11731.9,49840],["2017-06-12",11388.11,11731.9,11388.11,11688.93,45130],["2017-06-13",11388.11,11688.93,11388.11,11688.93,23110],["2017-06-14",11602.98,11774.88,11517.03,11602.98,52840],["2017-06-15",11817.85,11817.85,11538.52,11602.98,55520],["2017-06-16",11946.77,12032.72,11538.52,11989.75,10920],["2017-06-19",11989.75,11989.75,11602.98,11774.88,4560],["2017-06-20",12032.72,12032.72,11731.9,11925.29,32170],["2017-06-21",11645.95,11903.8,11645.95,11903.8,8910],["2017-06-22",11624.47,11860.82,11602.98,11710.42,71330],["2017-06-23",11474.06,11903.8,11388.11,11817.85,25930],["2017-06-26",11817.85,11860.82,11517.03,11860.82,6740],["2017-06-27",11860.82,11860.82,11581.49,11796.36,18570],["2017-06-28",11753.39,11753.39,11624.47,11753.39,9100],["2017-06-29",11774.88,11774.88,11538.52,11753.39,20760],["2017-06-30",11538.52,12376.51,11538.52,12075.69,12940],["2017-07-03",11817.85,12032.72,11710.42,12032.72,3310],["2017-07-04",11667.44,12118.67,11667.44,11989.75,7800],["2017-07-05",11989.75,11989.75,11517.03,11968.26,69620],["2017-07-06",11968.26,11968.26,11688.93,11903.8,72420],["2017-07-07",11903.8,11968.26,11688.93,11903.8,83820],["2017-07-10",11903.8,12075.69,11903.8,11968.26,85370],["2017-07-11",11474.06,11968.26,11474.06,11968.26,72840],["2017-07-12",11968.26,11968.26,11817.85,11925.29,77900],["2017-07-13",11903.8,12118.67,11860.82,12032.72,69460],["2017-07-14",11925.29,12032.72,11925.29,11989.75,80890],["2017-07-17",11989.75,12032.72,11624.47,11860.82,73120],["2017-07-18",12032.72,12032.72,11817.85,11946.77,75840],["2017-07-19",12032.72,12247.59,11817.85,11968.26,63240],["2017-07-20",12204.62,12204.62,11989.75,11989.75,95070],["2017-07-21",12183.13,12183.13,12011.23,12011.23,76830],["2017-07-24",12011.23,12032.72,11989.75,12032.72,57820],["2017-07-25",12075.69,12075.69,11817.85,12032.72,66320],["2017-07-26",12247.59,12247.59,12032.72,12161.64,88090],["2017-07-27",12161.64,12376.51,12075.69,12247.59,81870],["2017-07-28",12999.64,12999.64,12247.59,12462.46,58750],["2017-07-31",12462.46,12827.74,12204.62,12720.31,94710],["2017-08-01",12892.2,12892.2,12806.25,12827.74,61000],["2017-08-02",12849.23,12849.23,11946.77,12827.74,60690],["2017-08-03",12827.74,12892.2,12462.46,12806.25,68070],["2017-08-04",12677.33,12827.74,12677.33,12827.74,71520],["2017-08-07",12827.74,12827.74,12763.28,12806.25,81650],["2017-08-08",11925.29,12849.23,11925.29,12677.33,73720],["2017-08-09",12634.36,12806.25,12075.69,12763.28,76300],["2017-08-10",12763.28,12849.23,12720.31,12806.25,66100],["2017-08-11",12806.25,12849.23,11946.77,12849.23,60420],["2017-08-14",12075.69,12892.2,12075.69,12806.25,58930],["2017-08-15",12161.64,12849.23,12161.64,12806.25,56810],["2017-08-16",12677.33,12763.28,12032.72,12462.46,60480],["2017-08-17",12118.67,12806.25,12118.67,12741.79,73380],["2017-08-18",12741.79,12806.25,12312.05,12312.05,64400],["2017-08-21",12312.05,12634.36,12312.05,12634.36,66440],["2017-08-22",12763.28,12763.28,12634.36,12634.36,65560],["2017-08-23",12634.36,12634.36,12634.36,12634.36,52800],["2017-08-24",12634.36,12634.36,12333.54,12591.38,60740],["2017-08-25",12204.62,12591.38,12204.62,12591.38,56280],["2017-08-28",12312.05,12634.36,12312.05,12462.46,53050],["2017-08-29",12462.46,12591.38,12462.46,12462.46,63320],["2017-08-30",12462.46,12591.38,12462.46,12462.46,59940],["2017-08-31",12634.36,12634.36,12462.46,12462.46,58790],["2017-09-01",12591.38,12677.33,12462.46,12677.33,59460],["2017-09-05",12247.59,12634.36,12011.23,12612.87,112510],["2017-09-06",12462.46,12462.46,12462.46,12462.46,55400],["2017-09-07",12849.23,13321.94,12204.62,12612.87,85800],["2017-09-08",12269.08,12419.49,12269.08,12376.51,67410],["2017-09-11",12204.62,12440.97,12161.64,12440.97,63790],["2017-09-12",12419.49,12526.92,12376.51,12440.97,80080],["2017-09-13",12612.87,12612.87,12612.87,12612.87,50010],["2017-09-14",12462.46,12677.33,12376.51,12462.46,76280],["2017-09-15",12440.97,12462.46,12247.59,12440.97,67540],["2017-09-18",12376.51,12440.97,12032.72,12269.08,54680],["2017-09-19",12505.44,12505.44,12247.59,12419.49,69020],["2017-09-20",12376.51,12398.0,12247.59,12247.59,61950],["2017-09-21",12333.54,12419.49,12333.54,12419.49,59100],["2017-09-22",12612.87,12612.87,12118.67,12376.51,59780],["2017-09-25",12655.84,12655.84,12290.56,12591.38,59710],["2017-09-26",12333.54,12892.2,12032.72,12634.36,66280],["2017-09-27",12634.36,12634.36,12548.41,12548.41,56800],["2017-09-28",12462.46,12591.38,12247.59,12591.38,59920],["2017-09-29",12290.56,12548.41,12290.56,12548.41,57850],["2017-10-02",12505.44,12505.44,12333.54,12333.54,55470],["2017-10-03",12333.54,12333.54,12247.59,12333.54,50310],["2017-10-04",12333.54,12333.54,12333.54,12333.54,50000],["2017-10-05",12204.62,12204.62,12054.21,12054.21,53960],["2017-10-06",11860.82,12376.51,11839.34,12226.1,64890],["2017-10-09",12032.72,12333.54,11989.75,12333.54,68530],["2017-10-10",12032.72,12204.62,12032.72,12161.64,63450],["2017-10-11",12075.69,12118.67,11946.77,12118.67,55900],["2017-10-12",12118.67,12183.13,12118.67,12183.13,57820],["2017-10-13",12290.56,12290.56,11968.26,11968.26,57510],["2017-10-16",11817.85,12118.67,11817.85,12118.67,61970],["2017-10-17",12161.64,12161.64,11925.29,12118.67,56910],["2017-10-18",12312.05,12312.05,12247.59,12247.59,50260],["2017-10-19",12247.59,12247.59,12032.72,12226.1,66630],["2017-10-20",12226.1,12226.1,12032.72,12032.72,55430],["2017-10-23",12140.16,12140.16,11860.82,12118.67,59240],["2017-10-24",12118.67,12118.67,12032.72,12075.69,6510],["2017-10-25",12204.62,12204.62,11645.95,12075.69,12400],["2017-10-26",12075.69,12161.64,12075.69,12075.69,40210],["2017-10-27",12032.72,12247.59,12032.72,12247.59,18650],["2017-10-30",12204.62,12290.56,12204.62,12290.56,11340],["2017-10-31",12290.56,12591.38,12290.56,12333.54,142000],["2017-11-01",12118.67,12870.71,12118.67,12333.54,160650],["2017-11-02",12290.56,12634.36,12290.56,12462.46,96540],["2017-11-03",12462.46,12720.31,12462.46,12720.31,114780],["2017-11-06",13321.94,13536.81,13107.07,13278.97,26000],["2017-11-07",12763.28,13278.97,12763.28,13235.99,34570],["2017-11-08",12892.2,13235.99,12462.46,13235.99,113710],["2017-11-09",13665.73,13665.73,13407.89,13429.38,17810],["2017-11-10",13321.94,13515.32,12526.92,13429.38,151360],["2017-11-13",13450.86,13665.73,12677.33,13407.89,574690],["2017-11-14",13751.68,14331.83,13407.89,14331.83,170270],["2017-11-15",14331.83,15040.9,14331.83,14911.98,14900],["2017-11-16",14911.98,14911.98,14482.24,14611.16,28980],["2017-11-17",13837.63,14697.11,13837.63,14611.16,283700],["2017-11-20",14611.16,14611.16,13708.71,14181.42,283630],["2017-11-21",14826.03,14826.03,13536.81,14181.42,166950],["2017-11-22",14181.42,14181.42,13665.73,13751.68,86340],["2017-11-23",13751.68,14267.37,13708.71,14267.37,39940],["2017-11-24",14181.42,14181.42,13794.66,13794.66,97620],["2017-11-27",13837.63,13837.63,13751.68,13751.68,75450],["2017-11-28",13794.66,13837.63,13622.76,13837.63,50730],["2017-11-29",13837.63,14396.29,13837.63,14288.86,94770],["2017-11-30",14396.29,14396.29,13966.55,14288.86,101110],["2017-12-01",14288.86,14288.86,13988.04,13988.04,26960],["2017-12-04",13751.68,14181.42,13708.71,13988.04,129110],["2017-12-05",14009.53,14954.95,14009.53,14826.03,290970],["2017-12-06",14826.03,15685.51,13945.06,15384.69,118500],["2017-12-07",15470.64,15556.59,15040.9,15083.88,57110],["2017-12-08",15083.88,15083.88,14740.08,15083.88,55580],["2017-12-11",14611.16,15083.88,14611.16,14654.14,54890],["2017-12-12",14826.03,14826.03,13923.58,14654.14,45120],["2017-12-13",14654.14,14697.11,14568.19,14611.16,26820],["2017-12-14",14396.29,14611.16,13988.04,14568.19,27040],["2017-12-15",14997.93,14997.93,14310.34,14611.16,16020],["2017-12-18",14245.88,15019.41,14245.88,14826.03,19780],["2017-12-19",15019.41,15470.64,15019.41,15427.67,166650],["2017-12-20",15384.69,15427.67,15040.9,15384.69,50690],["2017-12-21",14654.14,15857.41,14654.14,15384.69,37500],["2017-12-22",15470.64,15470.64,14911.98,15470.64,3150],["2017-12-25",15470.64,15470.64,15040.9,15384.69,23640],["2017-12-26",15384.69,15384.69,15341.72,15341.72,13870],["2017-12-27",15062.39,15470.64,15040.9,15470.64,10740],["2017-12-28",15691.65,15802.15,15470.64,15647.45,32080],["2017-12-29",15249.63,15691.65,15249.63,15691.65,29350],["2018-01-02",15249.63,15470.64,15205.43,15205.43,17380],["2018-01-03",15669.55,15669.55,15227.53,15603.25,14350],["2018-01-04",15647.45,15890.56,15249.63,15890.56,55160],["2018-01-05",15691.65,15912.66,15691.65,15824.26,72450],["2018-01-08",15846.36,15912.66,15470.64,15735.85,51910],["2018-01-09",15735.85,15912.66,15161.23,15735.85,41730],["2018-01-10",15735.85,15735.85,15161.23,15691.65,88670],["2018-01-11",15691.65,15691.65,15117.03,15117.03,70640],["2018-01-12",15117.03,15559.04,14940.22,15249.63,47460],["2018-01-15",15028.62,15117.03,14940.22,15117.03,16210],["2018-01-16",15205.43,15426.44,14807.61,15426.44,101410],["2018-01-17",15426.44,15470.64,14851.82,15404.34,120040],["2018-01-18",15404.34,15404.34,14851.82,15315.93,30500],["2018-01-19",15028.62,15780.05,15028.62,15780.05,119990],["2018-01-22",15868.46,15868.46,15470.64,15735.85,25330],["2018-01-25",15735.85,15735.85,14851.82,14851.82,93080],["2018-01-26",15448.54,15448.54,13835.17,14630.81,202470],["2018-01-29",14630.81,15647.45,14630.81,15470.64,39860],["2018-01-30",14984.42,15470.64,14984.42,15205.43,57290],["2018-01-31",15028.62,15205.43,14896.02,15050.72,150180],["2018-02-01",15050.72,15382.24,14675.01,15360.14,46080],["2018-02-02",14940.22,15448.54,14807.61,15338.04,38880],["2018-02-05",14608.71,14807.61,14277.19,14277.19,94510],["2018-02-06",14277.19,14277.19,13282.65,13282.65,128600],["2018-02-07",14144.59,14144.59,12818.53,13304.75,345130],["2018-02-08",13039.54,14144.59,13039.54,14144.59,263000],["2018-02-09",14144.59,14144.59,13172.15,14034.08,28690],["2018-02-12",14034.08,14454.0,13393.16,14454.0,72740],["2018-02-13",14785.51,14785.51,14144.59,14144.59,217060],["2018-02-21",14144.59,15117.03,13658.37,14034.08,81060],["2018-02-22",13702.57,14122.49,13702.57,14122.49,58380],["2018-02-23",14122.49,14122.49,13724.67,14122.49,27080],["2018-02-26",14100.38,14255.09,13857.27,14255.09,47730],["2018-02-27",13923.58,14255.09,13923.58,14255.09,36710],["2018-02-28",14255.09,14520.3,13923.58,14520.3,72310],["2018-03-01",14365.6,14365.6,14144.59,14144.59,19090],["2018-03-02",14542.4,14807.61,14056.18,14807.61,57650],["2018-03-05",14984.42,15072.82,14873.92,14918.12,137740],["2018-03-06",14918.12,14918.12,14144.59,14807.61,72190],["2018-03-07",14807.61,15028.62,14807.61,14807.61,28270],["2018-03-08",14807.61,15006.52,14807.61,15006.52,23230],["2018-03-09",15006.52,15028.62,14431.9,15006.52,66980],["2018-03-12",15006.52,15006.52,14454.0,14873.92,47870],["2018-03-13",14564.5,14940.22,14144.59,14144.59,171540],["2018-03-14",14188.79,14586.6,13702.57,14564.5,107890],["2018-03-15",14542.4,14542.4,13967.78,13967.78,52770],["2018-03-16",13967.78,14321.39,13813.07,14277.19,72570],["2018-03-19",14277.19,14277.19,13835.17,13967.78,130830],["2018-03-20",14144.59,14144.59,13702.57,13967.78,79850],["2018-03-21",13702.57,14078.28,13525.76,14011.98,207264],["2018-03-22",14011.98,14144.59,13503.66,14144.59,203054],["2018-03-23",14144.59,14144.59,13547.86,13923.58,135404],["2018-03-26",13923.58,14056.18,13702.57,14056.18,137124],["2018-03-27",14056.18,14056.18,13702.57,13746.77,195624],["2018-03-28",13702.57,13702.57,13282.65,13680.47,61230],["2018-03-29",13658.37,13702.57,13481.56,13702.57,14860],["2018-03-30",13702.57,13790.97,13702.57,13790.97,7160],["2018-04-02",13039.54,13879.38,13039.54,13702.57,21210],["2018-04-03",13393.16,13835.17,13260.55,13680.47,184190],["2018-04-04",13282.65,13790.97,13282.65,13658.37,58770],["2018-04-05",13304.75,13790.97,13282.65,13790.97,43220],["2018-04-06",13481.56,14144.59,13481.56,14144.59,48220],["2018-04-09",13614.16,14100.38,13569.96,13702.57,108150],["2018-04-10",13437.36,13702.57,13393.16,13636.27,77860],["2018-04-11",13636.27,13746.77,13415.26,13614.16,48590],["2018-04-12",13371.05,13790.97,13326.85,13790.97,31340],["2018-04-13",13768.87,13768.87,13326.85,13614.16,37130],["2018-04-16",13614.16,13658.37,13326.85,13614.16,26400],["2018-04-17",13348.95,13592.06,13304.75,13592.06,45710],["2018-04-18",13569.96,13569.96,13304.75,13503.66,36830],["2018-04-19",13437.36,13437.36,13083.74,13260.55,41530],["2018-04-20",13061.64,13172.15,13061.64,13172.15,24390],["2018-04-23",13260.55,13260.55,12906.93,13172.15,23370],["2018-04-24",12951.14,12951.14,12752.23,12818.53,28730],["2018-04-26",12619.62,12818.53,12531.22,12796.43,19300],["2018-04-27",12509.12,12553.32,12332.31,12531.22,48880],["2018-05-02",12332.31,13260.55,12332.31,13172.15,76920],["2018-05-03",12464.92,12464.92,12464.92,12464.92,138113],["2018-05-04",13216.35,13238.45,12376.51,13238.45,15520],["2018-05-07",13194.25,13216.35,12464.92,13216.35,10120],["2018-05-08",13150.05,13216.35,12818.53,13216.35,6520],["2018-05-09",12906.93,13216.35,12487.02,13216.35,12420],["2018-05-10",13260.55,13260.55,12862.73,13260.55,6190],["2018-05-11",13260.55,13260.55,13260.55,13260.55,0],["2018-05-14",12685.93,13238.45,12685.93,13216.35,21030],["2018-05-15",13216.35,13216.35,12685.93,12730.13,39960],["2018-05-16",12730.13,12730.13,12420.71,12464.92,21060],["2018-05-17",12464.92,12818.53,12442.82,12818.53,9220],["2018-05-18",12818.53,12818.53,12111.3,12111.3,42880],["2018-05-21",12420.71,12464.92,12420.71,12464.92,1010],["2018-05-22",12464.92,12464.92,11978.7,11978.7,1750],["2018-05-23",11978.7,12464.92,11404.07,11890.29,25930],["2018-05-24",11890.29,12597.52,11890.29,12597.52,24360],["2018-05-25",12597.52,12597.52,12022.9,12067.1,25300],["2018-05-28",12067.1,12288.11,11713.49,11978.7,12030],["2018-05-29",11359.87,11846.09,11359.87,11846.09,33130],["2018-05-30",11846.09,12111.3,11846.09,12111.3,29220],["2018-05-31",12111.3,12111.3,11558.78,12022.9,6810],["2018-06-01",12022.9,12022.9,11492.48,11669.28,29900],["2018-06-04",11934.49,11934.49,11183.06,11337.77,45450],["2018-06-05",11337.77,11337.77,10785.25,10917.85,61520],["2018-06-06",10962.05,11050.46,10829.45,10917.85,23780],["2018-06-07",10917.85,11006.26,10741.05,10917.85,19250],["2018-06-08",10917.85,11050.46,10696.84,11050.46,33390],["2018-06-11",11050.46,11050.46,10785.25,11028.36,26260],["2018-06-12",10785.25,10829.45,10608.44,10696.84,34400],["2018-06-13",10630.54,10873.65,10542.14,10564.24,43210],["2018-06-14",10431.63,10652.64,9857.01,10299.03,195700],["2018-06-15",10873.65,10873.65,9989.61,10299.03,43360],["2018-06-18",9812.81,10365.33,9812.81,10166.42,5190],["2018-06-19",10144.32,10144.32,9481.29,9879.11,38630],["2018-06-20",9547.6,9724.4,9392.89,9437.09,61690],["2018-06-21",9282.38,9945.41,9282.38,9503.39,193520],["2018-06-22",9503.39,9812.81,9459.19,9724.4,25280],["2018-06-25",9636.0,9680.2,9459.19,9503.39,32770],["2018-06-26",9481.29,9503.39,9304.49,9437.09,23510],["2018-06-27",9437.09,9591.8,8972.97,9591.8,18200],["2018-06-28",9503.39,9591.8,9017.17,9591.8,16630],["2018-06-29",9724.4,9724.4,9481.29,9481.29,12820],["2018-07-02",9481.29,9481.29,9149.78,9370.79,13650],["2018-07-03",9370.79,9370.79,8840.37,9105.58,27910],["2018-07-04",9724.4,9724.4,9061.38,9724.4,36680],["2018-07-05",9503.39,9503.39,9149.78,9149.78,19520],["2018-07-06",8928.77,9459.19,8928.77,9459.19,43910],["2018-07-09",9061.38,9061.38,8950.87,9017.17,19630],["2018-07-10",9017.17,9017.17,9017.17,9017.17,200],["2018-07-11",8928.77,8928.77,8398.35,8597.26,50670],["2018-07-12",8575.16,8575.16,8398.35,8398.35,5900],["2018-07-13",8420.45,8442.55,8398.35,8398.35,15910],["2018-07-16",8597.26,8840.37,8575.16,8818.27,4640],["2018-07-17",8862.47,8862.47,8663.56,8818.27,21520],["2018-07-18",8575.16,8663.56,8530.95,8553.05,107890],["2018-07-19",8486.75,8486.75,8442.55,8486.75,136210],["2018-07-20",8442.55,8796.16,8398.35,8796.16,35930],["2018-07-23",8840.37,9127.68,8796.16,8796.16,136700],["2018-07-24",8796.16,8862.47,8530.95,8530.95,34170],["2018-07-25",8508.85,8796.16,8420.45,8553.05,177220],["2018-07-26",8619.36,8884.57,8575.16,8685.66,43880],["2018-07-27",8840.37,8928.77,8663.56,8663.56,29050],["2018-07-30",8796.16,8840.37,8663.56,8818.27,14970],["2018-07-31",8818.27,8818.27,8663.56,8707.76,67990],["2018-08-01",8663.56,8840.37,8508.85,8641.46,43460],["2018-08-02",8751.96,8818.27,8641.46,8774.06,86600],["2018-08-03",8796.16,8796.16,8663.56,8663.56,41010],["2018-08-06",8641.46,8641.46,8442.55,8464.65,63780],["2018-08-07",8442.55,8442.55,8309.94,8309.94,38640],["2018-08-08",8309.94,8309.94,8133.14,8309.94,41560],["2018-08-09",8309.94,8398.35,8199.44,8309.94,67900],["2018-08-10",8309.94,8309.94,8199.44,8287.84,21540],["2018-08-13",8221.54,8332.05,8177.34,8332.05,71350],["2018-08-14",8243.64,8486.75,8243.64,8486.75,78590],["2018-08-15",8486.75,8707.76,8486.75,8619.36,123120],["2018-08-16",8486.75,8663.56,8486.75,8553.05,13180],["2018-08-17",8597.26,8597.26,8420.45,8575.16,68990],["2018-08-20",8575.16,8575.16,8309.94,8332.05,123460],["2018-08-21",8354.15,8354.15,8265.74,8332.05,71310],["2018-08-22",8309.94,8354.15,8287.84,8332.05,56300],["2018-08-23",8309.94,8575.16,8287.84,8575.16,338160],["2018-08-24",9149.78,9171.88,8884.57,9171.88,549220],["2018-08-27",9768.6,9812.81,9171.88,9282.38,352830],["2018-08-28",9282.38,9702.3,8884.57,9216.08,249990],["2018-08-29",9260.28,9260.28,8972.97,8995.07,143730],["2018-08-30",8972.97,9017.17,8774.06,9017.17,318440],["2018-08-31",8884.57,9149.78,8862.47,8884.57,90070],["2018-09-04",9127.68,9127.68,8751.96,8796.16,83060],["2018-09-05",8796.16,8928.77,8774.06,8774.06,100840],["2018-09-06",8774.06,8950.87,8641.46,8840.37,68440],["2018-09-07",8840.37,8972.97,8751.96,8928.77,95060],["2018-09-10",8972.97,9459.19,8972.97,9238.18,229010],["2018-09-11",9238.18,9680.2,9171.88,9370.79,475760],["2018-09-12",9370.79,9724.4,9370.79,9569.7,413190],["2018-09-13",9569.7,10055.92,9569.7,9945.41,804690],["2018-09-14",9945.41,9945.41,9768.6,9857.01,361010],["2018-09-17",9857.01,10542.14,9724.4,10542.14,480940],["2018-09-18",10542.14,10652.64,10276.93,10652.64,343770],["2018-09-19",10608.44,10696.84,10387.43,10520.04,299200],["2018-09-20",10431.63,10608.44,10321.13,10475.83,219270],["2018-09-21",10475.83,10962.05,10453.73,10630.54,356960],["2018-09-24",10630.54,10696.84,10475.83,10564.24,135010],["2018-09-25",10475.83,10542.14,10299.03,10343.23,215430],["2018-09-26",10166.42,10387.43,10078.02,10166.42,237070],["2018-09-27",10100.12,10564.24,10033.82,10564.24,285410],["2018-09-28",10608.44,10917.85,10608.44,10785.25,342950],["2018-10-01",10785.25,10807.35,10210.62,10387.43,185880],["2018-10-02",10321.13,10497.94,10254.83,10343.23,225150],["2018-10-03",10254.83,10453.73,10254.83,10343.23,121900],["2018-10-04",10520.04,10520.04,10299.03,10453.73,140130],["2018-10-05",10453.73,10475.83,10299.03,10321.13,91770],["2018-10-08",10321.13,10387.43,10210.62,10299.03,78450],["2018-10-09",10431.63,10431.63,10276.93,10299.03,49870],["2018-10-10",10299.03,10343.23,10078.02,10078.02,104630],["2018-10-11",9547.6,9724.4,9392.89,9392.89,330150],["2018-10-12",8972.97,9724.4,8884.57,9636.0,163130],["2018-10-15",9503.39,9503.39,9238.18,9481.29,57950],["2018-10-16",9481.29,9636.0,9414.99,9591.8,83830],["2018-10-17",9591.8,9857.01,9591.8,9658.1,118770],["2018-10-18",9658.1,9702.3,9569.7,9591.8,104890],["2018-10-19",9193.98,9680.2,9193.98,9658.1,99080],["2018-10-22",9658.1,9658.1,9370.79,9459.19,78230],["2018-10-23",9459.19,9459.19,8928.77,9193.98,243620],["2018-10-24",9061.38,9149.78,8796.16,8796.16,78960],["2018-10-25",8309.94,8972.97,8243.64,8972.97,89500],["2018-10-26",8928.77,9017.17,8774.06,8774.06,68570],["2018-10-29",8530.95,8840.37,8530.95,8818.27,36290],["2018-10-30",8818.27,8840.37,8553.05,8575.16,62440],["2018-10-31",8707.76,8884.57,8619.36,8796.16,84390],["2018-11-01",8840.37,8840.37,8530.95,8751.96,12100],["2018-11-02",8751.96,8972.97,8751.96,8884.57,32110],["2018-11-05",8840.37,9414.99,8840.37,9282.38,292760],["2018-11-06",9282.38,9591.8,9216.08,9414.99,941970],["2018-11-07",9414.99,9414.99,9193.98,9238.18,429180],["2018-11-08",9392.89,9591.8,9282.38,9481.29,78320],["2018-11-09",9503.39,9503.39,9238.18,9238.18,28580],["2018-11-12",9193.98,9370.79,9149.78,9370.79,25700],["2018-11-13",9105.58,9282.38,8928.77,9282.38,23070],["2018-11-14",9282.38,9326.59,9061.38,9105.58,12980],["2018-11-15",9017.17,9326.59,9017.17,9282.38,33580],["2018-11-16",9326.59,9326.59,9149.78,9282.38,51320],["2018-11-19",9238.18,9326.59,9238.18,9282.38,25600],["2018-11-20",9238.18,9459.19,9171.88,9414.99,502880],["2018-11-21",9282.38,9348.69,8928.77,9282.38,52920],["2018-11-22",9348.69,9348.69,9105.58,9282.38,44090],["2018-11-23",9414.99,9414.99,9193.98,9238.18,33840],["2018-11-26",9238.18,9238.18,9105.58,9216.08,47310],["2018-11-27",9260.28,9260.28,9171.88,9193.98,89780],["2018-11-28",9193.98,9326.59,9149.78,9326.59,32210],["2018-11-29",9503.39,9503.39,9193.98,9193.98,39170],["2018-11-30",9282.38,9282.38,9149.78,9193.98,8120],["2018-12-03",9724.4,9724.4,9282.38,9724.4,130350],["2018-12-04",9724.4,9724.4,9636.0,9636.0,12400],["2018-12-05",9547.6,10122.22,9414.99,10078.02,95860],["2018-12-06",9901.21,10166.42,9901.21,9901.21,66930],["2018-12-07",10033.82,10078.02,9812.81,9967.51,55670],["2018-12-10",9326.59,10033.82,9326.59,9945.41,34760],["2018-12-11",9879.11,9945.41,9569.7,9945.41,13340],["2018-12-12",9591.8,9945.41,9547.6,9945.41,13440],["2018-12-13",9989.61,10608.44,9967.51,10122.22,155210],["2018-12-14",9636.0,10122.22,9636.0,10078.02,74460],["2018-12-17",9724.4,10033.82,9591.8,9768.6,54590],["2018-12-18",9525.49,9768.6,9525.49,9768.6,96240],["2018-12-19",9680.2,9724.4,9613.9,9724.4,13570],["2018-12-20",9724.4,9857.01,9459.19,9503.39,19380],["2018-12-21",9304.49,9459.19,9171.88,9193.98,95540],["2018-12-24",9061.38,9326.59,9061.38,9326.59,21740],["2018-12-25",9193.98,9193.98,8840.37,9149.78,38790],["2018-12-26",9061.38,9061.38,8840.37,8972.97,83230],["2018-12-27",8972.97,9503.39,8972.97,9304.49,40010],["2018-12-28",9193.98,9326.59,9127.68,9149.78,68470],["2019-01-02",9238.18,9238.18,9061.38,9061.38,37200],["2019-01-03",9171.88,9171.88,8884.57,8906.67,50230],["2019-01-04",8928.77,9017.17,8840.37,8928.77,60460],["2019-01-07",8928.77,9238.18,8928.77,9193.98,18350],["2019-01-08",9216.08,9216.08,9061.38,9149.78,13440],["2019-01-09",9149.78,9216.08,9061.38,9216.08,31600],["2019-01-10",9083.48,9238.18,9017.17,9127.68,52460],["2019-01-11",9039.27,9193.98,9017.17,9149.78,40590],["2019-01-14",9017.17,9149.78,9017.17,9149.78,10950],["2019-01-15",9061.38,9149.78,9061.38,9149.78,5160],["2019-01-16",9149.78,9149.78,8995.07,8995.07,19460],["2019-01-17",8995.07,9193.98,8995.07,9149.78,27340],["2019-01-18",9193.98,9238.18,9149.78,9149.78,8520],["2019-01-21",9149.78,9260.28,9061.38,9260.28,31150],["2019-01-22",9282.38,9282.38,8972.97,9149.78,43210],["2019-01-23",9061.38,9105.58,9061.38,9105.58,1350],["2019-01-24",9017.17,9105.58,8972.97,9105.58,21940],["2019-01-25",9017.17,9061.38,8928.77,9061.38,70930],["2019-01-28",8950.87,9061.38,8928.77,9061.38,7900],["2019-01-29",9061.38,9061.38,8840.37,8840.37,6840],["2019-01-30",8751.96,8928.77,8751.96,8862.47,31580],["2019-01-31",8751.96,9061.38,8751.96,8862.47,1700],["2019-02-01",8796.16,8995.07,8707.76,8995.07,25600],["2019-02-11",9017.17,9149.78,8972.97,9149.78,48670],["2019-02-12",9149.78,9149.78,8862.47,8884.57,35350],["2019-02-13",9061.38,9282.38,8906.67,9193.98,94110],["2019-02-14",8995.07,9260.28,8995.07,9149.78,53920],["2019-02-15",9149.78,9260.28,9127.68,9193.98,42480],["2019-02-18",9216.08,9459.19,9149.78,9459.19,84440],["2019-02-19",9503.39,9724.4,9414.99,9636.0,179480],["2019-02-20",9724.4,9724.4,9591.8,9724.4,82930],["2019-02-21",9724.4,9901.21,9636.0,9901.21,82470],["2019-02-22",9901.21,9901.21,9680.2,9812.81,62310],["2019-02-25",9812.81,9812.81,9636.0,9768.6,69480],["2019-02-26",9636.0,9768.6,9370.79,9459.19,77860],["2019-02-27",9459.19,9591.8,9282.38,9459.19,71040],["2019-02-28",9459.19,9459.19,9304.49,9459.19,34370],["2019-03-01",9370.79,9768.6,9370.79,9768.6,60530],["2019-03-04",9768.6,9812.81,9591.8,9724.4,72650],["2019-03-05",9724.4,9724.4,9547.6,9636.0,32230],["2019-03-06",9636.0,9636.0,9503.39,9636.0,64550],["2019-03-07",9636.0,9724.4,9613.9,9680.2,49920],["2019-03-08",9636.0,9636.0,9481.29,9503.39,62590],["2019-03-11",9459.19,9459.19,8840.37,9459.19,49060],["2019-03-12",9370.79,9503.39,9238.18,9503.39,34960],["2019-03-13",9503.39,9547.6,9348.69,9547.6,56200],["2019-03-14",9547.6,10144.32,9503.39,10033.82,155450],["2019-03-15",10033.82,10078.02,9901.21,10033.82,115720],["2019-03-18",10033.82,10033.82,9945.41,10033.82,71750],["2019-03-19",10033.82,10078.02,9724.4,9989.61,84020],["2019-03-20",9768.6,9989.61,9724.4,9989.61,41190],["2019-03-21",9945.41,9945.41,9768.6,9857.01,51980],["2019-03-22",9459.19,9812.81,9459.19,9790.71,53410],["2019-03-25",9790.71,9790.71,9370.79,9547.6,55370],["2019-03-26",9503.39,9702.3,9326.59,9702.3,23840],["2019-03-27",9658.1,9901.21,9370.79,9901.21,18260],["2019-03-28",9724.4,10078.02,9525.49,9967.51,81020],["2019-03-29",9945.41,9989.61,9857.01,9945.41,39400],["2019-04-01",9901.21,10166.42,9901.21,10166.42,110560],["2019-04-02",10210.62,10210.62,10078.02,10122.22,123160],["2019-04-03",10122.22,10829.45,10122.22,10829.45,310390],["2019-04-04",11050.46,11558.78,11050.46,11536.68,742470],["2019-04-05",11492.48,11669.28,11404.07,11448.27,259280],["2019-04-08",11448.27,11448.27,11116.76,11448.27,168670],["2019-04-09",11448.27,11669.28,11271.47,11536.68,120750],["2019-04-10",11625.08,11801.89,11536.68,11801.89,87110],["2019-04-11",11934.49,11934.49,11492.48,11492.48,96610],["2019-04-12",11448.27,11669.28,11448.27,11580.88,235380],["2019-04-16",11580.88,11801.89,11580.88,11779.79,97620],["2019-04-17",11868.19,11868.19,11669.28,11757.69,70570],["2019-04-18",11625.08,11713.49,11514.58,11580.88,167780],["2019-04-19",11669.28,12376.51,11669.28,12332.31,109520],["2019-04-22",12332.31,12332.31,12111.3,12133.4,78180],["2019-04-23",12067.1,12199.71,11956.6,11956.6,94740],["2019-04-24",11625.08,12022.9,11625.08,11934.49,86040],["2019-04-25",11934.49,11934.49,11625.08,11625.08,207900],["2019-04-26",11580.88,11890.29,11580.88,11801.89,93810],["2019-05-02",11580.88,11757.69,11580.88,11602.98,94980],["2019-05-03",11536.68,11713.49,11536.68,11713.49,28160],["2019-05-06",11713.49,11713.49,11404.07,11404.07,154790],["2019-05-07",11448.27,11647.18,11404.07,11404.07,45100],["2019-05-08",11404.07,11934.49,11404.07,11647.18,74410],["2019-05-09",11713.49,12332.31,11713.49,12067.1,18700],["2019-05-10",12288.11,12288.11,11779.79,12199.71,18440],["2019-05-13",12199.71,12243.91,11890.29,12111.3,35090],["2019-05-14",12111.3,12111.3,11846.09,12089.2,106590],["2019-05-15",12089.2,12155.5,11978.7,12155.5,26690],["2019-05-16",12243.91,12243.91,11934.49,12067.1,32760],["2019-05-17",11978.7,12774.33,11978.7,12730.13,268140],["2019-05-20",12553.32,12906.93,12509.12,12818.53,83120],["2019-05-21",12730.13,12906.93,12730.13,12840.63,80080],["2019-05-22",12420.71,12818.53,12420.71,12575.42,80080],["2019-05-23",12464.92,12575.42,12376.51,12575.42,11650],["2019-05-24",12376.51,12575.42,12199.71,12376.51,58170],["2019-05-27",12376.51,12376.51,12111.3,12243.91,42090],["2019-05-28",11978.7,12199.71,11934.49,12155.5,53210],["2019-05-29",12332.31,12332.31,11978.7,11978.7,90110],["2019-05-30",11934.49,12000.8,11580.88,11713.49,231030],["2019-05-31",11625.08,11934.49,11448.27,11934.49,223370],["2019-06-03",11934.49,11934.49,11580.88,11846.09,23820],["2019-06-04",11846.09,11846.09,11271.47,11271.47,141410],["2019-06-05",11249.37,11404.07,10917.85,10917.85,174060],["2019-06-06",10829.45,10829.45,10520.04,10564.24,296120],["2019-06-07",10608.44,11271.47,10608.44,11271.47,117430],["2019-06-10",11596.16,11596.16,11271.47,11457.01,122520],["2019-06-11",11364.24,11596.16,11317.85,11503.39,59370],["2019-06-12",11364.24,11364.24,11178.7,11178.7,112290],["2019-06-13",11132.31,11132.31,10900.39,10900.39,240900],["2019-06-14",10900.39,11132.31,10854.01,11132.31,46320],["2019-06-17",10900.39,10946.77,10552.51,10854.01,159840],["2019-06-18",10668.47,10714.85,10436.54,10436.54,85130],["2019-06-19",10575.7,10668.47,10111.85,10436.54,389310],["2019-06-20",10436.54,10900.39,10436.54,10691.66,616310],["2019-06-21",10993.16,11132.31,10691.66,10691.66,177670],["2019-06-24",10900.39,11433.81,10854.01,11433.81,582900],["2019-06-25",11688.93,12222.35,11433.81,12060.01,753280],["2019-06-26",12060.01,12152.78,11642.54,11781.7,207600],["2019-06-27",11781.7,11781.7,11364.24,11410.62,268070],["2019-06-28",11341.04,11596.16,11317.85,11549.78,103930],["2019-07-01",11596.16,11596.16,11457.01,11457.01,139550],["2019-07-02",11503.39,11549.78,11294.66,11503.39,52450],["2019-07-03",11572.97,11572.97,11178.7,11271.47,111060],["2019-07-04",11201.89,11457.01,11201.89,11271.47,112030],["2019-07-05",11433.81,11549.78,11317.85,11503.39,96560],["2019-07-08",11364.24,11503.39,11062.74,11132.31,263520],["2019-07-09",11085.93,11341.04,11039.54,11317.85,63920],["2019-07-10",11364.24,11387.43,11225.08,11364.24,93510],["2019-07-11",11410.62,11828.08,11364.24,11619.35,362880],["2019-07-12",11688.93,11804.89,11619.35,11665.74,173930],["2019-07-15",11619.35,12199.16,11619.35,11990.43,424300],["2019-07-16",11990.43,12523.85,11990.43,12268.74,389150],["2019-07-17",12268.74,12431.08,12129.58,12268.74,217780],["2019-07-18",12268.74,12268.74,11828.08,11874.47,465600],["2019-07-19",11874.47,12199.16,11874.47,11944.04,249620],["2019-07-22",11828.08,12616.62,11828.08,12523.85,644280],["2019-07-23",12431.08,12709.39,12291.93,12431.08,417900],["2019-07-24",12500.66,12616.62,12431.08,12616.62,331380],["2019-07-25",12431.08,12639.81,12407.89,12407.89,232370],["2019-07-26",12500.66,12500.66,12384.7,12384.7,107230],["2019-07-29",12384.7,12431.08,12106.39,12268.74,138350],["2019-07-30",12268.74,12616.62,12199.16,12245.54,218810],["2019-07-31",12199.16,12245.54,11874.47,12060.01,309620],["2019-08-01",12199.16,12199.16,12013.62,12036.81,70810],["2019-08-02",12036.81,12477.47,11920.85,12361.51,215680],["2019-08-05",12407.89,12570.24,12060.01,12152.78,261170],["2019-08-06",11828.08,12268.74,11828.08,12152.78,207120],["2019-08-07",12268.74,12361.51,12060.01,12152.78,204000],["2019-08-08",12152.78,12987.7,12106.39,12616.62,525420],["2019-08-09",12848.54,12894.93,12500.66,12593.43,242690],["2019-08-12",12523.85,12616.62,12291.93,12291.93,209210],["2019-08-13",12199.16,12523.85,12083.2,12523.85,140200],["2019-08-14",12523.85,12848.54,12477.47,12477.47,232990],["2019-08-15",12199.16,12454.28,12175.97,12454.28,172950],["2019-08-16",12523.85,13080.47,12315.12,12523.85,670500],["2019-08-19",12616.62,12755.78,12477.47,12570.24,132050],["2019-08-20",12570.24,13103.66,12570.24,12987.7,899040],["2019-08-21",12987.7,13312.39,12894.93,12894.93,333480],["2019-08-22",13057.28,13057.28,12802.16,12848.54,163310],["2019-08-23",12778.97,12848.54,12616.62,12732.58,182540],["2019-08-26",12616.62,12663.01,12338.31,12361.51,322570],["2019-08-27",12500.66,12500.66,12222.35,12361.51,306890],["2019-08-28",12245.54,12338.31,12199.16,12222.35,152560],["2019-08-29",12222.35,12338.31,12060.01,12106.39,265740],["2019-08-30",12268.74,12291.93,12083.2,12106.39,141210],["2019-09-03",12129.58,12129.58,11781.7,11781.7,258130],["2019-09-04",11642.54,11781.7,11433.81,11596.16,196390],["2019-09-05",11596.16,11758.51,11596.16,11596.16,97660],["2019-09-06",11758.51,11758.51,11503.39,11503.39,101140],["2019-09-09",11503.39,11526.58,11201.89,11225.08,318550],["2019-09-10",11433.81,11433.81,11062.74,11178.7,154090],["2019-09-11",11178.7,11433.81,11062.74,11317.85,92450],["2019-09-12",11410.62,11619.35,11317.85,11596.16,94630],["2019-09-13",11688.93,11688.93,11503.39,11596.16,214620],["2019-09-16",11596.16,11688.93,11549.78,11688.93,144520],["2019-09-17",11596.16,11828.08,11596.16,11735.31,139610],["2019-09-18",11619.35,11804.89,11410.62,11410.62,143540],["2019-09-19",11457.01,11503.39,11410.62,11410.62,50590],["2019-09-20",11410.62,11410.62,11132.31,11410.62,776620],["2019-09-23",11317.85,11457.01,11271.47,11341.04,83900],["2019-09-24",11387.43,11387.43,11178.7,11225.08,67770],["2019-09-25",11225.08,11572.97,11062.74,11433.81,270090],["2019-09-26",11387.43,11572.97,11341.04,11526.58,272180],["2019-09-27",11549.78,11735.31,11457.01,11619.35,165830],["2019-09-30",11619.35,11735.31,11619.35,11688.93,49810],["2019-10-01",11781.7,11781.7,11503.39,11596.16,53470],["2019-10-02",11596.16,11688.93,11364.24,11549.78,97160],["2019-10-03",11364.24,11549.78,11364.24,11503.39,36040],["2019-10-04",11503.39,11549.78,11364.24,11364.24,78100],["2019-10-07",11364.24,11410.62,11271.47,11410.62,45150],["2019-10-08",11410.62,11596.16,11387.43,11526.58,101850],["2019-10-09",11526.58,11596.16,11457.01,11526.58,87980],["2019-10-10",11549.78,11897.66,11549.78,11758.51,240070],["2019-10-11",11781.7,12152.78,11781.7,12060.01,540830],["2019-10-14",12152.78,12268.74,12106.39,12222.35,390590],["2019-10-15",12152.78,12245.54,12060.01,12129.58,444150],["2019-10-16",12129.58,12477.47,12060.01,12222.35,312140],["2019-10-17",12199.16,12384.7,12199.16,12245.54,169060],["2019-10-18",12291.93,12431.08,12199.16,12222.35,185330],["2019-10-21",12222.35,12222.35,11967.24,12013.62,175590],["2019-10-22",11828.08,12199.16,11828.08,12199.16,200420],["2019-10-23",12245.54,12245.54,12013.62,12152.78,103530],["2019-10-24",12152.78,12384.7,12152.78,12384.7,239410],["2019-10-25",12431.08,12431.08,12315.12,12338.31,65340],["2019-10-28",12454.28,12454.28,11920.85,12338.31,73230],["2019-10-29",12338.31,12384.7,11781.7,12291.93,20220],["2019-10-30",12338.31,12338.31,11967.24,12291.93,92160],["2019-10-31",12291.93,12338.31,12199.16,12222.35,117760],["2019-11-01",12222.35,12315.12,12199.16,12245.54,126530],["2019-11-04",12245.54,12315.12,12060.01,12291.93,135900],["2019-11-05",12291.93,12616.62,12291.93,12593.43,669450],["2019-11-06",12593.43,12616.62,12477.47,12523.85,141900],["2019-11-07",12523.85,12755.78,12477.47,12663.01,355150],["2019-11-08",12709.39,12709.39,12454.28,12477.47,82560],["2019-11-11",12315.12,12454.28,12152.78,12384.7,113520],["2019-11-12",12199.16,12291.93,12060.01,12245.54,118180],["2019-11-13",12245.54,12291.93,12013.62,12245.54,138960],["2019-11-14",12338.31,12338.31,11990.43,12013.62,113300],["2019-11-15",12060.01,12060.01,11920.85,11920.85,43110],["2019-11-18",12060.01,12060.01,11735.31,12013.62,46190],["2019-11-19",12175.97,12199.16,11828.08,12152.78,77270],["2019-11-20",12152.78,12245.54,12036.81,12222.35,39730],["2019-11-21",12060.01,12291.93,12060.01,12222.35,26080],["2019-11-22",12199.16,12222.35,11920.85,12222.35,80900],["2019-11-25",12175.97,12245.54,12013.62,12175.97,173020],["2019-11-26",12199.16,12199.16,12013.62,12129.58,12060],["2019-11-27",12013.62,12129.58,11874.47,12013.62,97000],["2019-11-28",12129.58,12129.58,11874.47,12083.2,32270],["2019-11-29",12060.01,12083.2,11874.47,12083.2,24360],["2019-12-02",11920.85,12060.01,11828.08,12013.62,20630],["2019-12-03",12013.62,12013.62,11828.08,11920.85,25550],["2019-12-04",11828.08,11920.85,11828.08,11920.85,7390],["2019-12-05",12060.01,12060.01,11804.89,11920.85,8160],["2019-12-06",11920.85,12013.62,11596.16,11944.04,16440],["2019-12-09",11944.04,11944.04,11758.51,11828.08,33650],["2019-12-10",11596.16,11688.93,11596.16,11642.54,18860],["2019-12-11",11642.54,11735.31,11642.54,11642.54,13310],["2019-12-12",11642.54,11735.31,11596.16,11688.93,10560],["2019-12-13",11665.74,11688.93,11596.16,11665.74,50210],["2019-12-16",11526.58,11781.7,11410.62,11480.2,24500],["2019-12-17",11480.2,11503.39,11433.81,11433.81,25390],["2019-12-18",11433.81,11457.01,11294.66,11457.01,29120],["2019-12-19",11364.24,11549.78,11271.47,11549.78,25940],["2019-12-20",11526.58,11549.78,11410.62,11549.78,17830],["2019-12-23",11596.16,11688.93,11549.78,11549.78,33390],["2019-12-24",11503.39,11735.31,11457.01,11735.31,52900],["2019-12-25",11735.31,11735.31,11503.39,11735.31,25460],["2019-12-26",11665.74,11665.74,11410.62,11665.74,29600],["2019-12-27",11642.54,11688.93,11457.01,11688.93,26250],["2019-12-30",11665.74,11688.93,11457.01,11503.39,64320],["2019-12-31",11549.78,11549.78,11364.24,11503.39,20350],["2020-01-02",11619.35,11665.74,11480.2,11665.74,18540],["2020-01-03",11410.62,11967.24,11410.62,11897.66,37610],["2020-01-06",11967.24,11967.24,11665.74,11828.08,26560],["2020-01-07",11874.47,11874.47,11503.39,11804.89,15880],["2020-01-08",11804.89,11804.89,11457.01,11781.7,31070],["2020-01-09",11503.39,11688.93,11341.04,11457.01,37750],["2020-01-10",11596.16,11596.16,11271.47,11503.39,40420],["2020-01-13",11457.01,11967.24,11457.01,11967.24,33620],["2020-01-14",11944.04,11944.04,11944.04,11944.04,100],["2020-01-15",11596.16,11874.47,11549.78,11874.47,22000],["2020-01-16",11596.16,11828.08,11596.16,11828.08,49680],["2020-01-17",11828.08,12060.01,11688.93,11920.85,30680],["2020-01-20",11804.89,11828.08,11549.78,11828.08,11700],["2020-01-21",11572.97,11781.7,11572.97,11781.7,10430],["2020-01-22",11596.16,12060.01,11572.97,12060.01,41480],["2020-01-30",11735.31,11735.31,11364.24,11549.78,53870],["2020-01-31",11804.89,11804.89,11294.66,11735.31,39050],["2020-02-03",11317.85,11596.16,11248.27,11526.58,39790],["2020-02-04",11503.39,11503.39,11271.47,11457.01,27840],["2020-02-05",11294.66,11410.62,11248.27,11410.62,78210],["2020-02-06",11526.58,11526.58,11085.93,11085.93,141020],["2020-02-07",10668.47,11132.31,10668.47,11132.31,65150],["2020-02-10",11132.31,11271.47,11085.93,11271.47,17360],["2020-02-11",11132.31,11178.7,11039.54,11178.7,56160],["2020-02-12",11178.7,11178.7,10969.97,11085.93,44090],["2020-02-13",11039.54,11039.54,11039.54,11039.54,2710],["2020-02-14",10830.81,11016.35,10598.89,10923.58,118820],["2020-02-17",10900.39,10900.39,10668.47,10784.43,53620],["2020-02-18",10946.77,11132.31,10900.39,11039.54,146120],["2020-02-19",11016.35,11039.54,10946.77,11039.54,75000],["2020-02-20",11132.31,11132.31,10969.97,11039.54,26920],["2020-02-21",10946.77,10993.16,10854.01,10969.97,70130],["2020-02-24",10714.85,10761.24,10297.39,10506.12,76310],["2020-02-25",9972.7,10343.77,9972.7,10343.77,81410],["2020-02-26",10204.62,10552.51,10204.62,10343.77,70090],["2020-02-27",10575.7,10575.7,10297.39,10529.31,23780],["2020-02-28",10111.85,10506.12,9833.54,10297.39,93220],["2020-03-02",10297.39,10366.97,10111.85,10343.77,40200],["2020-03-03",10343.77,10436.54,10111.85,10274.2,53060],["2020-03-04",10158.24,10181.43,10065.47,10181.43,33720],["2020-03-05",10135.04,10436.54,10111.85,10436.54,99110],["2020-03-06",10204.62,10575.7,10135.04,10529.31,79020],["2020-03-09",10111.85,10111.85,9810.35,9810.35,111930],["2020-03-10",9276.93,9926.31,9276.93,9833.54,79470],["2020-03-11",9648.0,9717.58,9276.93,9276.93,126040],["2020-03-12",8813.08,8813.08,8627.54,8627.54,134400],["2020-03-13",8024.54,8627.54,8024.54,8534.77,116830],["2020-03-16",8349.23,8534.77,7954.97,8442.0,337430],["2020-03-17",7931.77,8349.23,7885.39,8349.23,176920],["2020-03-18",8117.31,8349.23,8117.31,8163.7,74520],["2020-03-19",7792.62,7885.39,7607.08,7885.39,152190],["2020-03-20",7885.39,7885.39,7421.54,7885.39,120250],["2020-03-23",7421.54,7421.54,7351.97,7351.97,123220],["2020-03-24",6841.73,7351.97,6841.73,6841.73,306130],["2020-03-25",6864.93,7027.27,6725.77,6957.7,414350],["2020-03-26",6957.7,7004.08,6841.73,6888.12,112920],["2020-03-27",6864.93,7305.58,6772.16,7282.39,115630],["2020-03-30",7189.62,7189.62,6911.31,7166.43,172580],["2020-03-31",7166.43,7166.43,6818.54,7050.47,131380],["2020-04-01",7073.66,7282.39,6957.7,7027.27,204260],["2020-04-03",7004.08,7236.0,7004.08,7189.62,53030],["2020-04-06",7212.81,7676.66,7212.81,7676.66,297050],["2020-04-07",7792.62,7908.58,7514.31,7862.2,260870],["2020-04-08",7537.5,7699.85,7514.31,7653.47,279540],["2020-04-09",7560.7,7815.81,7491.12,7607.08,542650],["2020-04-10",7560.7,7630.27,7444.73,7467.93,353710],["2020-04-13",7746.23,7978.16,7723.04,7978.16,360770],["2020-04-14",8534.77,8534.77,8349.23,8534.77,784090],["2020-04-15",8813.08,8813.08,8372.43,8534.77,384780],["2020-04-16",8442.0,9114.58,8302.85,9114.58,754820],["2020-04-17",9114.58,9740.77,9114.58,9740.77,643650],["2020-04-20",10204.62,10413.35,9972.7,10204.62,995720],["2020-04-21",9740.77,9833.54,9508.85,9508.85,696960],["2020-04-22",8952.24,9740.77,8929.04,9740.77,323660],["2020-04-23",9740.77,10019.08,9369.7,9369.7,315640],["2020-04-24",9323.31,9624.81,9184.16,9508.85,158770],["2020-04-27",9740.77,9972.7,9532.04,9833.54,354950],["2020-04-28",9926.31,9949.5,9740.77,9856.74,207430],["2020-04-29",9856.74,10529.31,9740.77,10482.93,916410],["2020-05-04",10482.93,10552.51,9763.97,10019.08,374420],["2020-05-05",9763.97,10529.31,9763.97,10390.16,281750],["2020-05-06",10436.54,10436.54,10227.81,10390.16,88900],["2020-05-07",10413.35,10482.93,10158.24,10390.16,185410],["2020-05-08",10390.16,10529.31,10251.01,10390.16,264050],["2020-05-11",10390.16,10714.85,10366.97,10645.27,213340],["2020-05-12",10645.27,10714.85,10088.66,10668.47,511040],["2020-05-13",10436.54,11039.54,10343.77,10854.01,373930],["2020-05-14",10903.57,11101.81,10457.51,10655.76,416310],["2020-05-15",10655.76,10953.13,10581.42,10655.76,225240],["2020-05-18",10655.76,10878.79,10655.76,10754.88,242260],["2020-05-19",10804.44,10953.13,10754.88,10829.22,294960],["2020-05-20",10804.44,10878.79,10754.88,10779.66,116040],["2020-05-21",10854.01,10854.01,10556.64,10606.2,124380],["2020-05-22",10606.2,10705.32,10407.95,10457.51,285370],["2020-05-25",10308.83,10606.2,10234.48,10606.2,293010],["2020-05-26",10606.2,10730.1,10457.51,10730.1,378240],["2020-05-27",11200.94,11200.94,10754.88,10754.88,418060],["2020-05-28",10581.42,10854.01,10581.42,10754.88,190430],["2020-05-29",10829.22,10829.22,10556.64,10779.66,196170],["2020-06-01",10754.88,10829.22,10556.64,10804.44,233600],["2020-06-02",10680.54,10779.66,10606.2,10754.88,183980],["2020-06-03",10655.76,10804.44,10606.2,10630.98,88940],["2020-06-04",10630.98,10754.88,10507.07,10507.07,206670],["2020-06-05",10432.73,10705.32,10432.73,10655.76,167260],["2020-06-08",10606.2,10754.88,10606.2,10606.2,140430],["2020-06-09",10606.2,11324.84,10556.64,11324.84,788530],["2020-06-10",11845.24,12093.05,11423.96,11894.8,982230],["2020-06-11",11894.8,11894.8,11300.06,11300.06,393070],["2020-06-12",10606.2,11151.38,10606.2,11126.59,371670],["2020-06-15",10928.35,11101.81,10482.29,10556.64,437130],["2020-06-16",10606.2,11027.47,10606.2,10854.01,62430],["2020-06-17",10804.44,10829.22,10655.76,10804.44,91720],["2020-06-18",10829.22,10854.01,10705.32,10854.01,159490],["2020-06-19",10903.57,11002.69,10779.66,10903.57,118130],["2020-06-22",10903.57,10903.57,10581.42,10903.57,259580],["2020-06-23",10903.57,10903.57,10705.32,10705.32,97530],["2020-06-24",10680.54,10730.1,10556.64,10680.54,91260],["2020-06-25",10507.07,10655.76,10507.07,10556.64,76280],["2020-06-26",10556.64,10705.32,10556.64,10630.98,74330],["2020-06-29",10606.2,10680.54,10556.64,10630.98,161860],["2020-06-30",10630.98,10754.88,10556.64,10606.2,125250],["2020-07-01",10606.2,10779.66,10581.42,10779.66,43500],["2020-07-02",10854.01,10854.01,10606.2,10804.44,33430],["2020-07-03",10655.76,10804.44,10606.2,10779.66,21500],["2020-07-06",10779.66,10953.13,10779.66,10804.44,105110],["2020-07-07",10804.44,11498.31,10804.44,11300.06,248330],["2020-07-08",11300.06,11399.18,11101.81,11250.5,138180],["2020-07-09",11374.4,11374.4,11077.03,11250.5,81150],["2020-07-10",11300.06,11300.06,10854.01,11126.59,191400],["2020-07-13",11176.16,11176.16,10878.79,10953.13,97770],["2020-07-14",11002.69,11101.81,10606.2,10903.57,72380],["2020-07-15",10754.88,11002.69,10754.88,10878.79,76530],["2020-07-16",10854.01,10878.79,10655.76,10804.44,119540],["2020-07-17",10754.88,10754.88,10655.76,10680.54,133820],["2020-07-20",10655.76,10680.54,10606.2,10630.98,129980],["2020-07-21",10854.01,10878.79,10630.98,10779.66,93090],["2020-07-22",10705.32,10829.22,10606.2,10705.32,85840],["2020-07-23",10655.76,10804.44,10630.98,10705.32,91680],["2020-07-24",10680.54,10705.32,10160.14,10383.17,267390],["2020-07-27",9961.9,10333.61,9664.53,9887.55,352960],["2020-07-28",9862.77,10383.17,9738.87,10308.83,91590],["2020-07-29",10308.83,10308.83,9614.96,10160.14,167220],["2020-07-30",10581.42,10581.42,9912.33,10160.14,79870],["2020-07-31",9714.09,10184.92,9714.09,9912.33,112990],["2020-08-03",9961.9,10407.95,9763.65,10135.36,105410],["2020-08-04",10383.17,10383.17,10061.02,10135.36,88340],["2020-08-05",10135.36,10407.95,10135.36,10308.83,161450],["2020-08-06",10407.95,11002.69,10284.05,10903.57,310010],["2020-08-07",10903.57,10903.57,10606.2,10730.1,156660],["2020-08-10",10606.2,10779.66,10507.07,10581.42,158390],["2020-08-11",10457.51,10630.98,10457.51,10606.2,110550],["2020-08-12",10556.64,10630.98,10482.29,10630.98,66230],["2020-08-13",10655.76,10705.32,10606.2,10705.32,126310],["2020-08-14",10705.32,11300.06,10705.32,11126.59,408610],["2020-08-17",11126.59,11126.59,10878.79,10977.91,148200],["2020-08-18",10977.91,11002.69,10878.79,10878.79,144890],["2020-08-19",10903.57,10903.57,10680.54,10804.44,135030],["2020-08-20",10829.22,11151.38,10680.54,11002.69,335990],["2020-08-21",11151.38,11324.84,10903.57,11200.94,465490],["2020-08-24",11200.94,11374.4,11200.94,11225.72,288120],["2020-08-25",11324.84,11993.92,11250.5,11993.92,1833100],["2020-08-26",11993.92,12316.07,11894.8,11894.8,450650],["2020-08-27",11894.8,11894.8,11696.55,11795.68,237590],["2020-08-28",11795.68,12291.29,11795.68,12043.49,540970],["2020-08-31",12043.49,12142.61,11795.68,12043.49,268940],["2020-09-01",11870.02,12043.49,11870.02,11993.92,250630],["2020-09-03",11993.92,12588.66,11993.92,12464.76,911210],["2020-09-04",12216.95,12539.1,12192.17,12539.1,478270],["2020-09-07",12588.66,12588.66,12117.83,12142.61,438620],["2020-09-08",12241.73,12291.29,11820.46,12192.17,411880],["2020-09-09",11894.8,12390.42,11894.8,12266.51,270120],["2020-09-10",12439.98,12439.98,12192.17,12216.95,431420],["2020-09-11",12093.05,12216.95,11870.02,12142.61,299360],["2020-09-14",12093.05,12241.73,11944.36,12142.61,263020],["2020-09-15",12241.73,12291.29,12093.05,12167.39,256690],["2020-09-16",12216.95,12241.73,12142.61,12241.73,152370],["2020-09-17",12365.64,12886.03,12365.64,12563.88,737420],["2020-09-18",12563.88,12712.57,12489.54,12563.88,206680],["2020-09-21",12563.88,12786.91,12539.1,12539.1,249550],["2020-09-22",12489.54,12563.88,12316.07,12439.98,436870],["2020-09-23",12687.79,12811.69,12439.98,12638.23,539050],["2020-09-24",12638.23,13133.84,12539.1,13059.5,842210],["2020-09-25",13059.5,13951.61,12960.38,13802.92,1128020],["2020-09-28",13852.49,14397.66,13802.92,14174.64,456780],["2020-09-29",14125.08,14472.01,13629.46,14472.01,835290],["2020-09-30",13976.39,14521.57,13703.8,14224.2,528230],["2020-10-01",14521.57,14571.13,14248.98,14372.88,544010],["2020-10-02",14620.69,14620.69,13902.05,14125.08,655140],["2020-10-05",14001.17,14348.1,14001.17,14248.98,206420],["2020-10-06",14248.98,14248.98,13827.71,14050.73,452030],["2020-10-07",13976.39,14571.13,13926.83,14174.64,318340],["2020-10-08",14224.2,14372.88,14050.73,14323.32,270620],["2020-10-09",14323.32,14348.1,14125.08,14348.1,180480],["2020-10-12",14348.1,14942.84,14298.54,14422.45,593710],["2020-10-13",14422.45,14620.69,14323.32,14447.23,171280],["2020-10-14",14447.23,14472.01,14174.64,14348.1,260980],["2020-10-15",14372.88,14372.88,13976.39,14125.08,414820],["2020-10-16",14050.73,14050.73,13629.46,13629.46,408990],["2020-10-19",13579.9,13629.46,13133.84,13629.46,421480],["2020-10-20",13406.43,13778.14,13406.43,13654.24,92600],["2020-10-21",13802.92,13877.27,13480.77,13480.77,172860],["2020-10-22",13480.77,14001.17,13480.77,13877.27,162520],["2020-10-23",13877.27,14125.08,13827.71,13926.83,154360],["2020-10-26",14025.95,14025.95,13703.8,13703.8,95680],["2020-10-27",13703.8,13703.8,13282.53,13505.55,195220],["2020-10-28",13282.53,13431.21,12985.16,13034.72,125220],["2020-10-29",13034.72,13381.65,12786.91,13133.84,143940],["2020-10-30",13133.84,13232.97,12737.35,13133.84,97080],["2020-11-02",13332.09,13332.09,12985.16,13282.53,26240],["2020-11-03",13282.53,13332.09,13009.94,13282.53,28350],["2020-11-04",13158.62,13431.21,13158.62,13381.65,72390],["2020-11-05",13381.65,13530.34,13183.4,13307.31,154650],["2020-11-06",13183.4,13480.77,12960.38,13257.75,94350],["2020-11-09",13381.65,13381.65,13183.4,13381.65,112760],["2020-11-10",13679.02,13679.02,13282.53,13406.43,258610],["2020-11-11",13332.09,13728.58,13332.09,13629.46,275460],["2020-11-12",13629.46,14472.01,13629.46,14372.88,888060],["2020-11-13",14372.88,14372.88,14125.08,14224.2,401140],["2020-11-16",14224.2,14670.25,14025.95,14224.2,444020],["2020-11-17",14224.2,14372.88,14050.73,14248.98,453810],["2020-11-18",14273.76,14472.01,14199.42,14472.01,491650],["2020-11-19",14472.01,14521.57,14273.76,14348.1,682350],["2020-11-20",14348.1,14372.88,14075.51,14273.76,368210],["2020-11-23",14224.2,14521.57,14025.95,14273.76,318700],["2020-11-24",14372.88,15215.43,14273.76,15215.43,1716780],["2020-11-25",15264.99,15611.93,15017.19,15190.65,707910],["2020-11-26",15190.65,15190.65,14967.62,15116.31,424660],["2020-11-27",15116.31,15562.36,14967.62,15240.21,705760],["2020-11-30",15314.56,15364.12,15017.19,15264.99,426880],["2020-12-01",14868.5,15215.43,14868.5,15116.31,400580],["2020-12-02",15116.31,15587.14,15091.53,15165.87,512660],["2020-12-03",15141.09,15488.02,15116.31,15289.77,450780],["2020-12-04",15364.12,15364.12,15091.53,15116.31,412030],["2020-12-07",15066.75,15165.87,14620.69,14620.69,881830],["2020-12-08",14422.45,14843.72,14199.42,14719.82,975800],["2020-12-09",14942.84,15661.49,14942.84,15413.68,755840],["2020-12-10",15413.68,15413.68,15041.97,15041.97,421340],["2020-12-11",14893.28,15017.19,14868.5,15017.19,426150],["2020-12-14",15215.43,15264.99,14794.16,15091.53,467170],["2020-12-15",15017.19,15215.43,14967.62,15017.19,367490],["2020-12-16",15116.31,15240.21,14967.62,15017.19,377640],["2020-12-17",14967.62,14967.62,14546.35,14546.35,731380],["2020-12-18",14521.57,14620.69,14397.66,14447.23,560450],["2020-12-21",14447.23,14695.03,14422.45,14472.01,354850],["2020-12-22",14472.01,14546.35,14323.32,14546.35,456940],["2020-12-23",14546.35,15066.75,14447.23,14719.82,545460],["2020-12-24",14571.13,14695.03,13951.61,14372.88,343100],["2020-12-25",14273.76,14818.94,14224.2,14719.82,424660],["2020-12-28",14670.25,14818.94,14372.88,14719.82,444680],["2020-12-29",14670.25,15562.36,14521.57,15364.12,1903170],["2020-12-30",15364.12,15512.8,15165.87,15165.87,413340],["2020-12-31",15165.87,15364.12,15041.97,15165.87,416030],["2021-01-04",15364.12,16033.2,15165.87,15735.83,2067400],["2021-01-05",15760.61,15859.73,15512.8,15636.71,527100],["2021-01-06",15661.49,16652.72,15463.24,15859.73,1413600],["2021-01-07",16008.42,16256.23,15859.73,16181.88,1304400],["2021-01-08",16181.88,16231.45,15735.83,15859.73,880200],["2021-01-11",15958.86,16107.54,15611.93,15934.08,731900],["2021-01-12",16008.42,16826.19,15958.86,16603.16,1495800],["2021-01-13",16603.16,16801.41,16206.67,16504.04,768800],["2021-01-14",16206.67,16454.47,16157.1,16157.1,418700],["2021-01-15",16157.1,16355.35,15958.86,15958.86,703000],["2021-01-18",16057.98,16181.88,15711.05,15711.05,753200],["2021-01-19",15611.93,15711.05,14620.69,14620.69,1690300],["2021-01-20",14372.88,14496.79,13604.68,14174.64,1023000],["2021-01-21",14174.64,14992.4,14174.64,14670.25,537600],["2021-01-22",14670.25,14868.5,14298.54,14348.1,643700],["2021-01-25",14348.1,14521.57,14075.51,14323.32,456600],["2021-01-26",14323.32,14323.32,13356.87,13579.9,936100],["2021-01-27",13332.09,13579.9,12712.57,12960.38,724000],["2021-01-28",12068.27,12266.51,12068.27,12068.27,785700],["2021-01-29",11324.84,12489.54,11324.84,12489.54,484200],["2021-02-01",12439.98,12439.98,11646.99,11696.55,301400],["2021-02-02",11746.12,12043.49,11498.31,11993.92,268400],["2021-02-03",12093.05,12613.44,12093.05,12539.1,380900],["2021-02-04",12613.44,12687.79,12439.98,12563.88,189300],["2021-02-05",12563.88,13034.72,12489.54,12985.16,203900],["2021-02-08",12985.16,12985.16,12142.61,12390.42,222500],["2021-02-09",12291.29,12638.23,12291.29,12638.23,165000],["2021-02-17",12638.23,13059.5,12514.32,13059.5,256100],["2021-02-18",13084.28,13332.09,12935.6,13232.97,282600],["2021-02-19",12935.6,13208.18,12935.6,13208.18,205900],["2021-02-22",13332.09,13679.02,13183.4,13530.34,350600],["2021-02-23",13480.77,13480.77,13183.4,13332.09,210700],["2021-02-24",13332.09,13604.68,12886.03,13034.72,228900],["2021-02-25",13133.84,13133.84,12836.47,12886.03,294600],["2021-02-26",12886.03,12935.6,12588.66,12588.66,428600],["2021-03-01",12638.23,13109.06,12638.23,12985.16,500600],["2021-03-02",12985.16,13431.21,12985.16,13332.09,500600],["2021-03-03",13332.09,13431.21,13183.4,13208.18,326500],["2021-03-04",13208.18,13356.87,12588.66,12886.03,377600],["2021-03-05",12811.69,13034.72,12588.66,12886.03,280600],["2021-03-08",13034.72,13232.97,12910.81,13034.72,235100],["2021-03-09",13034.72,13629.46,12886.03,13455.99,718900],["2021-03-10",13679.02,13728.58,13356.87,13629.46,501400],["2021-03-11",13629.46,13827.71,13579.9,13579.9,361500],["2021-03-12",13629.46,13629.46,13480.77,13579.9,354400],["2021-03-15",13579.9,13728.58,13505.55,13579.9,382300],["2021-03-16",13703.8,13703.8,13381.65,13381.65,298700],["2021-03-17",13381.65,13480.77,13332.09,13431.21,242100],["2021-03-18",13480.77,13679.02,13332.09,13431.21,322300],["2021-03-19",13381.65,13753.36,13332.09,13629.46,408300],["2021-03-22",13827.71,13827.71,13579.9,13604.68,313800],["2021-03-23",13604.68,13604.68,13356.87,13579.9,418800],["2021-03-24",13282.53,13530.34,12836.47,12836.47,345500],["2021-03-25",12886.03,12985.16,12638.23,12762.13,249600],["2021-03-26",12737.35,12762.13,11894.8,12390.42,476500],["2021-03-29",12489.54,12762.13,12489.54,12737.35,174400],["2021-03-30",12737.35,12786.91,12588.66,12687.79,231400],["2021-03-31",12638.23,12737.35,12514.32,12737.35,236900],["2021-04-01",12687.79,13133.84,12687.79,13133.84,211200],["2021-04-02",13257.75,13257.75,12886.03,12910.81,279000],["2021-04-05",12935.6,13084.28,12836.47,12886.03,243000],["2021-04-06",12886.03,12935.6,12539.1,12737.35,486100],["2021-04-07",12786.91,12985.16,12663.01,12886.03,470200],["2021-04-08",12935.6,12985.16,12762.13,12836.47,278500],["2021-04-09",12836.47,12886.03,12737.35,12811.69,167800],["2021-04-12",12836.47,12886.03,12786.91,12811.69,322300],["2021-04-13",12935.6,12985.16,12687.79,12712.57,359300],["2021-04-14",12638.23,12762.13,12539.1,12687.79,330700],["2021-04-15",12712.57,13480.77,12712.57,13455.99,1204100],["2021-04-16",13455.99,14273.76,13232.97,13753.36,1216600],["2021-04-19",13976.39,14695.03,13703.8,14447.23,1256200],["2021-04-20",14422.45,14447.23,14025.95,14125.08,724800],["2021-04-22",14075.51,14769.38,13877.27,13877.27,705900],["2021-04-23",13877.27,14620.69,13753.36,14323.32,732200],["2021-04-26",14323.32,14323.32,13332.09,13530.34,413100],["2021-04-27",13381.65,13778.14,13158.62,13629.46,381200],["2021-04-28",13505.55,13629.46,13282.53,13604.68,320400],["2021-04-29",13579.9,14075.51,13282.53,13802.92,656800],["2021-05-04",13455.99,13877.27,13381.65,13679.02,243600],["2021-05-05",13679.02,14298.54,13530.34,14025.95,1021700],["2021-05-06",14125.08,14422.45,13976.39,13976.39,1247700],["2021-05-07",13902.05,14125.08,13679.02,13926.83,919400],["2021-05-10",13753.36,14125.08,13753.36,14125.08,415600],["2021-05-11",14273.76,14273.76,13902.05,14075.51,587700],["2021-05-12",13926.83,14174.64,13877.27,14100.29,599800],["2021-05-13",14100.29,15066.75,14075.51,15066.75,3113400],["2021-05-14",15116.31,15711.05,14620.69,14818.94,1314500],["2021-05-17",14868.5,14868.5,14472.01,14595.91,396700],["2021-05-18",14472.01,15611.93,14472.01,15611.93,2522000],["2021-05-19",15859.73,15859.73,15413.68,15611.93,1081500],["2021-05-20",15611.93,16107.54,15512.8,16033.2,954800],["2021-05-21",16033.2,16330.57,15760.61,15859.73,1395600],["2021-05-24",15735.83,16256.23,15562.36,16008.42,1196900],["2021-05-25",16355.35,16404.91,16057.98,16355.35,834900],["2021-05-26",16404.91,17049.21,16107.54,16850.97,1033000],["2021-05-27",17098.78,17098.78,16429.69,16652.72,836800],["2021-05-28",16603.16,16900.53,16429.69,16727.06,610900],["2021-05-31",16751.84,17891.76,16751.84,17891.76,1247000],["2021-06-01",17842.2,18065.23,17643.95,17842.2,437900],["2021-06-02",17842.2,17941.32,17445.71,17743.08,733300],["2021-06-03",18268.02,18268.02,17323.12,17743.08,783200],["2021-06-04",17480.61,17664.34,17375.62,17480.61,664300],["2021-06-07",17349.37,17480.61,16535.71,16798.18,929000],["2021-06-08",16430.72,16745.69,15643.3,15643.3,827200],["2021-06-09",15748.29,16404.47,15485.82,16378.23,1176300],["2021-06-10",16378.23,17323.12,16378.23,16798.18,681600],["2021-06-11",16798.18,17218.13,16666.94,17034.4,438800],["2021-06-14",17060.65,17533.1,17008.16,17323.12,539200],["2021-06-15",17480.61,18530.49,17270.63,18530.49,936200],["2021-06-16",19212.92,19370.4,18582.99,19002.94,1142200],["2021-06-17",18635.48,19580.38,18635.48,19580.38,1011300],["2021-06-18",19947.84,20394.04,19632.87,20262.8,1129700],["2021-06-21",20210.31,20262.8,19475.39,20052.83,808800],["2021-06-22",20052.83,20131.57,19685.37,20000.33,953800],["2021-06-23",19737.86,20000.33,19632.87,19764.11,477800],["2021-06-24",19764.11,19764.11,19160.42,19422.9,525700],["2021-06-25",19186.67,19475.39,19186.67,19422.9,284400],["2021-06-28",19422.9,20000.33,19265.41,19659.12,188500],["2021-06-29",19816.6,19816.6,19370.4,19422.9,171300],["2021-06-30",19422.9,19554.13,19239.17,19344.15,278800],["2021-07-01",19344.15,19475.39,19160.42,19212.92,284800],["2021-07-02",19422.9,19422.9,18950.45,19212.92,275500],["2021-07-05",19317.91,20052.83,19212.92,19921.59,385000],["2021-07-06",19947.84,19947.84,19370.4,19370.4,571700],["2021-07-07",19317.91,19475.39,19029.19,19475.39,550700],["2021-07-08",19317.91,20000.33,19265.41,19895.34,564000],["2021-07-09",19947.84,20997.72,19895.34,20630.26,1314000],["2021-07-12",20630.26,20787.75,19265.41,19737.86,429200],["2021-07-13",19947.84,19947.84,19580.38,19711.61,194200],["2021-07-14",19842.85,19842.85,19317.91,19449.14,421400],["2021-07-15",19895.34,20157.82,19422.9,20157.82,272000],["2021-07-16",20157.82,20420.29,19895.34,19974.09,300000],["2021-07-19",19055.44,19895.34,19055.44,19475.39,446100],["2021-07-20",19422.9,19842.85,19055.44,19475.39,266300],["2021-07-21",19632.87,20682.76,19580.38,20105.32,466000],["2021-07-22",20315.3,21496.42,20262.8,21496.42,2671300],["2021-07-23",21417.68,22021.36,21102.71,21391.43,566400],["2021-07-26",21102.71,22546.31,20840.24,22546.31,674000],["2021-07-27",22730.04,22730.04,21102.71,21522.67,1217000],["2021-07-28",21155.21,21522.67,20735.25,20866.49,659500],["2021-07-29",20735.25,21522.67,20499.03,21102.71,467600],["2021-07-30",20997.72,21470.17,20682.76,21102.71,422800],["2021-08-02",20997.72,21785.14,20735.25,21470.17,717400],["2021-08-03",21680.15,22178.85,21680.15,22126.35,1676100],["2021-08-04",22047.61,22835.03,21942.62,22152.6,652400],["2021-08-05",21627.66,22126.35,21627.66,21942.62,468100],["2021-08-06",21942.62,21942.62,21102.71,21155.21,1281800],["2021-08-09",20918.98,21522.67,20892.74,21365.18,685700],["2021-08-10",21680.15,21680.15,21102.71,21391.43,642000],["2021-08-11",21522.67,22572.55,21417.68,22362.58,1372700],["2021-08-12",22520.06,22572.55,21785.14,21785.14,1294700],["2021-08-13",21811.39,21968.87,21365.18,21890.13,501100],["2021-08-16",21890.13,22310.08,21890.13,22310.08,793700],["2021-08-17",22310.08,22415.07,21942.62,22021.36,485000],["2021-08-18",22021.36,22782.53,21942.62,22310.08,1462400],["2021-08-19",22572.55,22861.27,21968.87,22415.07,1461800],["2021-08-20",22388.82,22388.82,20945.23,21575.16,859500],["2021-08-23",21312.69,21417.68,20157.82,20157.82,1364600],["2021-08-24",20157.82,20945.23,19212.92,20367.79,1287100],["2021-08-25",21228.7,21228.7,20409.79,20693.26,316300],["2021-08-26",20598.77,20913.73,20535.77,20756.25,388400],["2021-08-27",20724.75,21417.68,20220.81,21386.18,521500],["2021-08-30",21669.65,21984.62,21512.17,21795.64,773400],["2021-08-31",21858.63,22803.53,21858.63,21953.12,1249900],["2021-09-01",21953.12,22362.58,21449.18,21795.64,780800],["2021-09-06",21795.64,21953.12,21480.67,21543.67,452900],["2021-09-07",21543.67,21543.67,20850.74,20850.74,646700],["2021-09-08",20850.74,21291.69,20724.75,20913.73,400800],["2021-09-09",21102.71,21260.2,20220.81,21165.71,690400],["2021-09-10",21228.7,21795.64,21165.71,21291.69,298200],["2021-09-13",21386.18,21386.18,20850.74,21039.72,493200],["2021-09-14",20976.73,21354.69,20819.24,21291.69,599300],["2021-09-15",21291.69,21543.67,21134.21,21323.19,237300],["2021-09-16",21480.67,22614.55,21323.19,22551.56,1200400],["2021-09-17",23244.48,23433.46,22866.52,23212.98,1369000],["2021-09-20",23307.47,24220.88,22835.03,23212.98,1328500],["2021-09-21",22992.51,24252.37,22740.54,24189.38,1881400],["2021-09-22",24567.34,25260.26,24441.35,25260.26,1921800],["2021-09-23",25701.22,25701.22,24252.37,24693.32,993900],["2021-09-24",24567.34,25071.28,24315.37,24598.83,623000],["2021-09-27",24567.34,25008.29,23307.47,23685.43,1142600],["2021-09-28",23622.44,25323.26,23433.46,25323.26,1457400],["2021-09-29",25512.24,26457.13,25512.24,25890.19,915500],["2021-09-30",25890.19,26016.18,25512.24,25764.21,910300],["2021-10-01",25512.24,25827.2,25386.25,25417.75,1629316],["2021-10-04",25260.26,26709.11,25228.77,26016.18,1473200],["2021-10-05",26079.17,26583.12,25701.22,26016.18,640900],["2021-10-06",25890.19,26709.11,25764.21,26173.66,685600],["2021-10-07",26268.15,26362.64,25921.69,26047.68,597600],["2021-10-08",25890.19,26079.17,25701.22,25701.22,694200],["2021-10-11",25701.22,25827.2,25071.28,25323.26,856200],["2021-10-12",24945.3,25575.23,24945.3,25480.74,573100],["2021-10-13",25701.22,25701.22,25323.26,25323.26,372100],["2021-10-14",25323.26,25575.23,25197.27,25323.26,703700],["2021-10-15",25512.24,25512.24,25039.79,25039.79,696000],["2021-10-18",24850.81,25260.26,24567.34,24787.81,1326900],["2021-10-19",25071.28,26394.14,24787.81,25858.7,1532400],["2021-10-20",25890.19,26016.18,24756.32,25386.25,676900],["2021-10-21",25386.25,25732.71,25134.28,25323.26,334600],["2021-10-22",25323.26,26205.16,25197.27,26205.16,1345600],["2021-10-25",27370.53,28031.96,27087.06,28031.96,2737300],["2021-10-26",28031.96,29732.78,28031.96,28976.86,1698600],["2021-10-27",28724.89,28976.86,28346.93,28850.87,1161900],["2021-10-28",28409.92,29480.81,28346.93,29165.84,1308500],["2021-10-29",29228.83,29606.79,28724.89,28850.87,1211800],["2021-11-01",29102.85,29543.8,28346.93,28661.89,1444400],["2021-11-02",28661.89,28787.88,28157.95,28661.89,1515200],["2021-11-03",28598.9,29102.85,27087.06,27717.0,1364100],["2021-11-04",27150.06,28913.87,27087.06,28189.45,766100],["2021-11-05",28189.45,28630.4,28094.96,28441.42,576500],["2021-11-08",28661.89,28661.89,28031.96,28220.94,727600],["2021-11-09",28409.92,29921.76,28346.93,29291.83,2046500],["2021-11-10",29354.82,29354.82,28787.88,28976.86,417100],["2021-11-11",28976.86,29102.85,28094.96,28283.94,671800],["2021-11-12",28094.96,28693.39,27717.0,28157.95,925100],["2021-11-15",28409.92,29417.81,28157.95,29228.83,1750800],["2021-11-16",29228.83,31118.63,28850.87,30803.66,1596800],["2021-11-17",30803.66,31433.59,30236.72,30394.21,1592208],["2021-11-18",30425.7,30425.7,29606.79,30236.72,670700],["2021-11-19",30047.74,30236.72,28126.45,29165.84,1533100],["2021-11-22",28976.86,29102.85,27465.02,27779.99,1028800],["2021-11-23",27465.02,28346.93,27465.02,28031.96,532700],["2021-11-24",28252.44,28724.89,27717.0,28315.43,633100],["2021-11-25",28346.93,28945.36,28346.93,28630.4,404900],["2021-11-26",28724.89,28882.37,28031.96,28126.45,589900],["2021-11-29",27779.99,28472.91,27779.99,28409.92,477900],["2021-11-30",28819.38,28976.86,27937.47,28409.92,731700],["2021-12-01",28409.92,28661.89,28031.96,28535.91,374500],["2021-12-02",28661.89,28661.89,28283.94,28504.41,495500],["2021-12-03",28472.91,28567.4,27717.0,27717.0,664800],["2021-12-06",27717.0,27717.0,25795.7,25795.7,1247600],["2021-12-07",26142.17,26142.17,24630.33,25953.19,478900],["2021-12-08",26142.17,26142.17,25512.24,26016.18,549700],["2021-12-09",25827.2,26016.18,25669.72,25953.19,236200],["2021-12-10",26142.17,27339.04,25827.2,26803.6,448500],["2021-12-13",26992.58,27465.02,26835.09,27339.04,378800],["2021-12-14",28441.42,28535.91,27717.0,27937.47,521000],["2021-12-15",27937.47,27937.47,26961.08,27244.55,250700],["2021-12-16",27717.0,27717.0,26520.13,27339.04,553700],["2021-12-17",27528.02,28346.93,27087.06,28031.96,662800],["2021-12-20",28031.96,28472.91,27685.5,28157.95,607500],["2021-12-21",28063.46,29575.3,27874.48,29291.83,2524500],["2021-12-22",29480.81,29543.8,28850.87,28850.87,958500],["2021-12-23",28882.37,29165.84,27339.04,28252.44,419800],["2021-12-24",27717.0,28535.91,27591.01,28031.96,1048400],["2021-12-27",27874.48,28346.93,27087.06,27150.06,523300],["2021-12-28",27150.06,27937.47,26961.08,27181.55,465700],["2021-12-29",27276.04,27276.04,26551.62,26740.6,727000],["2021-12-30",26898.09,27654.0,26457.13,27370.53,275900],["2021-12-31",27528.02,27717.0,27087.06,27465.02,754400],["2022-01-04",27213.05,27465.02,27055.57,27465.02,413800],["2022-01-05",27402.03,27465.02,26866.59,26961.08,912100],["2022-01-06",26961.08,27087.06,26520.13,26992.58,592400],["2022-01-07",27087.06,27087.06,26425.64,26457.13,646100],["2022-01-10",25890.19,26425.64,25354.75,25764.21,1059100],["2022-01-11",25323.26,25669.72,24882.3,25512.24,657200],["2022-01-12",24630.33,25543.73,24630.33,25512.24,480600],["2022-01-13",25638.22,26457.13,25071.28,26457.13,543600],["2022-01-14",25638.22,26520.13,25197.27,26394.14,379900],["2022-01-17",26362.64,26362.64,24945.3,25512.24,654800],["2022-01-18",24882.3,25386.25,24567.34,25197.27,592200],["2022-01-19",26457.13,26457.13,24567.34,24567.34,276400],["2022-01-20",24252.37,24850.81,24252.37,24441.35,331000],["2022-01-21",24882.3,24882.3,23937.41,23937.41,516300],["2022-01-24",24378.36,24378.36,22268.09,22268.09,1105300],["2022-01-25",20819.24,21417.68,20724.75,21417.68,1418800],["2022-01-26",21858.63,22677.54,21417.68,22457.07,264700],["2022-01-27",22709.04,22709.04,22047.61,22205.09,128300],["2022-01-28",22047.61,22488.56,21890.13,22362.58,438500],["2022-02-07",22646.05,23307.47,22394.07,23181.49,309100],["2022-02-08",23181.49,24535.84,22898.02,24472.85,284000],["2022-02-09",24567.34,24913.8,24472.85,24598.83,385600],["2022-02-10",24472.85,24661.83,24031.9,24535.84,191400],["2022-02-11",24441.35,24441.35,24063.39,24094.89,120700],["2022-02-14",23874.41,23874.41,23307.47,23559.45,197700],["2022-02-15",23433.46,23905.91,23433.46,23905.91,102800],["2022-02-16",24220.88,24882.3,23937.41,24756.32,212200],["2022-02-17",24693.32,24693.32,24252.37,24567.34,139800],["2022-02-18",23874.41,24567.34,23874.41,24535.84,231900],["2022-02-21",24441.35,24504.34,24126.39,24504.34,194500],["2022-02-22",24063.39,24252.37,23748.43,23874.41,322200],["2022-02-23",23874.41,24441.35,23842.92,24063.39,379900],["2022-02-24",24000.4,24567.34,23496.45,23937.41,916900],["2022-02-25",24441.35,24441.35,23937.41,23937.41,323800],["2022-02-28",23874.41,24567.34,23874.41,24567.34,394300],["2022-03-01",24756.32,25701.22,24756.32,25606.73,873800],["2022-03-02",25638.22,25669.72,24945.3,25071.28,630900],["2022-03-03",25449.24,25512.24,24945.3,25197.27,361700],["2022-03-04",25134.28,25480.74,24724.82,25197.27,444700],["2022-03-07",25197.27,25449.24,24756.32,25260.26,427300],["2022-03-08",25134.28,26079.17,24787.81,25102.78,1053500],["2022-03-09",25102.78,25827.2,24693.32,25386.25,724700],["2022-03-10",25827.2,25827.2,25386.25,25606.73,556100],["2022-03-11",25606.73,25732.71,25008.29,25134.28,503200],["2022-03-14",25134.28,25134.28,24252.37,24378.36,562300],["2022-03-15",24126.39,24567.34,24031.9,24378.36,316600],["2022-03-16",24409.85,25008.29,24252.37,24882.3,247700],["2022-03-17",25039.79,25449.24,24945.3,25071.28,202300],["2022-03-18",25071.28,25260.26,25039.79,25134.28,197800],["2022-03-21",25134.28,26772.1,25134.28,26646.11,1789100],["2022-03-22",26929.58,26929.58,26079.17,26457.13,606400],["2022-03-23",26394.14,27591.01,26331.15,26772.1,953200],["2022-03-24",26551.62,26961.08,26205.16,26551.62,626600],["2022-03-25",26583.12,26961.08,26457.13,26646.11,690500],["2022-03-28",26772.1,26772.1,25890.19,26677.61,536500],["2022-03-29",26709.11,27717.0,26646.11,27465.02,1303500],["2022-03-30",27433.53,28094.96,26614.62,26961.08,695800],["2022-03-31",27087.06,27213.05,26331.15,26772.1,606700],["2022-04-01",26583.12,27717.0,26331.15,27402.03,1294000],["2022-04-04",27717.0,28031.96,27402.03,27402.03,1024900],["2022-04-05",27150.06,27465.02,26772.1,27339.04,536100],["2022-04-06",27339.04,27685.5,26772.1,27402.03,900900],["2022-04-07",27685.5,27717.0,26835.09,26835.09,918400],["2022-04-08",26835.09,26898.09,25827.2,25890.19,976300],["2022-04-12",26016.18,26016.18,24094.89,24315.37,1109900],["2022-04-13",24378.36,25008.29,23937.41,24945.3,725300],["2022-04-14",25197.27,25197.27,24630.33,24819.31,426800],["2022-04-15",24567.34,26394.14,24283.87,26079.17,971000],["2022-04-18",26079.17,26299.65,25134.28,25260.26,631100],["2022-04-19",25291.76,25953.19,24252.37,24252.37,616500],["2022-04-20",24252.37,24630.33,23307.47,23338.97,611400],["2022-04-21",22803.53,24882.3,22110.6,23622.44,848600],["2022-04-22",23937.41,24378.36,22110.6,23181.49,793300],["2022-04-25",23559.45,23559.45,21575.16,21575.16,786000],["2022-04-26",20535.77,22677.54,20535.77,22425.57,729900],["2022-04-27",22362.58,22992.51,22236.59,22992.51,271000],["2022-04-28",23244.48,23275.98,22299.58,22929.52,284500],["2022-04-29",22740.54,23748.43,22457.07,23559.45,642100],["2022-05-04",23559.45,24315.37,23181.49,23716.93,534500],["2022-05-05",23905.91,24189.38,23181.49,23937.41,423500],["2022-05-06",22929.52,24346.86,22929.52,23149.99,550700],["2022-05-09",22803.53,22992.51,21543.67,21543.67,448600],["2022-05-10",20157.82,22047.61,20157.82,22047.61,622300],["2022-05-11",22047.61,22047.61,20913.73,21669.65,276200],["2022-05-12",21197.2,21417.68,20157.82,20157.82,525000],["2022-05-13",19023.94,20094.82,18771.97,18771.97,743400],["2022-05-16",18771.97,19842.85,17480.61,17480.61,458300],["2022-05-17",16756.18,18677.48,16378.23,18268.02,477500],["2022-05-18",18803.46,19212.92,18268.02,18897.95,321700],["2022-05-19",18047.54,19527.88,18047.54,19527.88,231600],["2022-05-20",18960.95,19527.88,18834.96,19401.9,337500],["2022-05-23",19401.9,19527.88,18897.95,19212.92,296900],["2022-05-24",19149.92,19527.88,18740.47,19527.88,244300],["2022-05-25",19401.9,20409.79,19370.4,20157.82,441500],["2022-05-26",20346.8,20472.78,19874.35,20472.78,217100],["2022-05-27",20157.82,20661.76,20157.82,20661.76,241600],["2022-05-30",20859.8,20958.82,20595.75,20859.8,274300],["2022-05-31",21024.83,21024.83,19407.53,20265.69,326100],["2022-06-01",19803.6,20067.65,19671.58,20067.65,227500],["2022-06-02",20034.65,20727.77,19506.55,20199.68,908600],["2022-06-03",19671.58,20199.68,19671.58,20133.66,141800],["2022-06-06",20067.65,21453.91,19671.58,20529.74,834700],["2022-06-07",20397.71,21949.0,20298.7,21949.0,1236400],["2022-06-08",22807.15,22807.15,21585.93,21585.93,551800],["2022-06-09",21585.93,22048.01,21255.87,21585.93,435700],["2022-06-10",21123.85,22081.02,21090.84,21156.85,716400],["2022-06-13",19869.62,20958.82,19704.59,19704.59,904100],["2022-06-14",19242.5,20331.7,19242.5,20331.7,468300],["2022-06-15",20397.71,20397.71,19143.48,20001.64,426000],["2022-06-16",20133.66,20661.76,20001.64,20364.71,290800],["2022-06-17",19704.59,20331.7,19341.52,20331.7,458400],["2022-06-20",20100.66,20793.79,19143.48,19143.48,446600],["2022-06-21",19143.48,19473.54,17823.24,19143.48,239200],["2022-06-22",19110.48,19407.53,18879.44,19242.5,360600],["2022-06-23",18483.36,19407.53,18483.36,19407.53,161900],["2022-06-24",19737.59,19803.6,19275.51,19473.54,244600],["2022-06-27",19473.54,20133.66,19473.54,20133.66,163000],["2022-06-28",19803.6,20232.68,19737.59,20067.65,278600],["2022-06-29",19803.6,20067.65,19407.53,19737.59,201200],["2022-06-30",19308.51,19737.59,19209.5,19407.53,223800],["2022-07-01",19374.53,19803.6,18681.4,19803.6,244400],["2022-07-04",19275.51,20067.65,19275.51,19407.53,129900],["2022-07-05",19407.53,19407.53,18747.41,18945.45,215100],["2022-07-06",18516.37,18747.41,17823.24,17889.26,159700],["2022-07-07",17691.22,18087.29,17592.2,17889.26,197000],["2022-07-08",17889.26,18285.33,17856.25,18285.33,121300],["2022-07-11",18219.32,18219.32,17592.2,18153.3,118800],["2022-07-12",17988.27,18549.38,17988.27,18549.38,147800],["2022-07-13",18483.36,19077.47,18351.34,18879.44,253700],["2022-07-14",18879.44,19011.46,18648.39,19011.46,146300],["2022-07-15",18648.39,19044.47,18648.39,18945.45,197200],["2022-07-18",18747.41,19143.48,18747.41,19011.46,200400],["2022-07-19",19011.46,19011.46,18549.38,18945.45,146600],["2022-07-20",19110.48,19110.48,18879.44,18879.44,295800],["2022-07-21",18879.44,18879.44,18648.39,18648.39,124300],["2022-07-22",18846.43,18846.43,18549.38,18681.4,211400],["2022-07-25",18681.4,18681.4,18153.3,18450.36,156800],["2022-07-26",18252.32,18450.36,17856.25,18285.33,281800],["2022-07-27",17889.26,18681.4,17889.26,18681.4,119700],["2022-07-28",18681.4,18681.4,18351.34,18615.39,223800],["2022-07-29",18582.38,18714.41,18450.36,18549.38,198000],["2022-08-01",18549.38,18813.42,17988.27,18582.38,236400],["2022-08-02",18714.41,18747.41,18582.38,18615.39,198300],["2022-08-03",18615.39,19143.48,18582.38,19143.48,383800],["2022-08-04",19341.52,19473.54,19209.5,19209.5,409900],["2022-08-05",19374.53,19407.53,19011.46,19242.5,151400],["2022-08-08",19242.5,19473.54,19110.48,19308.51,233500],["2022-08-09",19407.53,19671.58,19209.5,19572.56,453300],["2022-08-10",19572.56,19935.63,19572.56,19638.57,367800],["2022-08-11",19671.58,19803.6,19209.5,19605.57,445900],["2022-08-12",19341.52,19605.57,19143.48,19605.57,223300],["2022-08-15",19473.54,19737.59,19209.5,19605.57,306100],["2022-08-16",19605.57,20133.66,19440.54,20133.66,376200],["2022-08-17",20067.65,20067.65,19605.57,19770.6,206600],["2022-08-18",19506.55,19704.59,19275.51,19671.58,199600],["2022-08-19",19605.57,19605.57,19176.49,19440.54,248300],["2022-08-22",19242.5,19605.57,19143.48,19473.54,403800],["2022-08-23",19341.52,19473.54,19143.48,19407.53,155800],["2022-08-24",19506.55,19869.62,19407.53,19803.6,557500],["2022-08-25",19836.61,20595.75,19836.61,20331.7,642000],["2022-08-26",20529.74,20529.74,19869.62,19869.62,195000],["2022-08-29",19605.57,19704.59,18879.44,19473.54,378100],["2022-08-30",19473.54,20100.66,19209.5,19671.58,402600],["2022-08-31",19473.54,20199.68,19308.51,20067.65,610800],["2022-09-05",20133.66,20331.7,20100.66,20100.66,281800],["2022-09-06",20133.66,20793.79,20133.66,20595.75,652300],["2022-09-07",20793.79,20859.8,19803.6,19803.6,561900],["2022-09-08",19869.62,20331.7,19770.6,20166.67,330600],["2022-09-09",19935.63,20463.73,19935.63,20463.73,362500],["2022-09-12",20298.7,20859.8,20298.7,20562.74,192300],["2022-09-13",20463.73,20760.78,20364.71,20397.71,203500],["2022-09-14",19869.62,20364.71,19869.62,20199.68,213900],["2022-09-15",20133.66,20265.69,20067.65,20265.69,183000],["2022-09-16",20265.69,20265.69,19671.58,20133.66,219000],["2022-09-19",19803.6,19803.6,19143.48,19473.54,367500],["2022-09-20",19605.57,19803.6,19242.5,19473.54,111000],["2022-09-21",19473.54,19473.54,18879.44,19374.53,63800],["2022-09-22",19341.52,19803.6,19143.48,19803.6,143000],["2022-09-23",20100.66,21189.86,20100.66,21189.86,1663800],["2022-09-26",21453.91,21717.95,20595.75,21090.84,1233200],["2022-09-27",21057.83,21585.93,20793.79,20793.79,760100],["2022-09-28",20595.75,21255.87,19605.57,19803.6,927900],["2022-09-29",20199.68,20265.69,18483.36,18549.38,541500],["2022-09-30",18153.3,18681.4,17394.17,18483.36,762900],["2022-10-03",17889.26,18087.29,17196.13,17196.13,622600],["2022-10-04",17592.2,17592.2,16238.96,16470.0,464800],["2022-10-05",16569.02,17163.12,16569.02,17097.11,285600],["2022-10-06",17031.1,17031.1,15908.9,15908.9,476400],["2022-10-07",15908.9,15908.9,14819.7,14819.7,475900],["2022-10-10",14093.57,15182.76,14093.57,14621.66,213000],["2022-10-11",14489.64,14720.68,13598.48,13598.48,549400],["2022-10-12",13268.42,14390.62,13268.42,14060.56,360400],["2022-10-13",14192.58,14522.64,13994.55,14291.6,142000],["2022-10-14",14786.69,14984.73,14291.6,14984.73,293800],["2022-10-17",14984.73,15182.76,14654.67,15182.76,171900],["2022-10-18",15380.8,15842.88,15314.79,15776.87,227900],["2022-10-19",16007.91,16007.91,15545.83,15776.87,84400],["2022-10-20",15710.86,15710.86,15050.74,15248.78,93200],["2022-10-21",15215.77,15248.78,14390.62,15182.76,249900],["2022-10-24",15149.76,15182.76,14126.57,14522.64,452500],["2022-10-25",14522.64,15512.82,14159.58,15182.76,185100],["2022-10-26",15182.76,15446.81,14654.67,15149.76,112800],["2022-10-27",15149.76,16205.95,14852.7,16172.94,326700],["2022-10-28",16436.99,16436.99,15908.9,16238.96,321200],["2022-10-31",16503.0,16503.0,15512.82,16403.99,359000],["2022-11-01",16403.99,16403.99,16007.91,16040.92,127500],["2022-11-02",15710.86,16073.93,15611.84,15644.85,183500],["2022-11-03",15611.84,15842.88,15248.78,15512.82,151100],["2022-11-04",15380.8,15710.86,14456.63,14456.63,293700],["2022-11-07",14456.63,14588.66,13466.45,13466.45,378900],["2022-11-08",13466.45,13994.55,13004.37,13730.5,155700],["2022-11-09",13763.51,14258.6,13070.38,13466.45,242700],["2022-11-10",13202.4,13202.4,12542.28,12542.28,291800],["2022-11-11",12674.31,12971.36,11882.16,11882.16,389500],["2022-11-14",11354.07,11849.16,11057.01,11783.14,560700],["2022-11-15",11222.04,12212.22,10991.0,10991.0,339900],["2022-11-16",10231.86,11750.14,10231.86,11651.12,584800],["2022-11-17",12014.19,12146.21,11684.13,12146.21,333200],["2022-11-18",12212.22,12344.25,11387.07,12146.21,362700],["2022-11-21",12014.19,12872.34,12014.19,12410.26,231600],["2022-11-22",12608.3,13136.39,12608.3,13004.37,417300],["2022-11-23",12674.31,12938.36,12377.25,12377.25,263100],["2022-11-24",12014.19,12674.31,12014.19,12410.26,97900],["2022-11-25",12542.28,13202.4,12410.26,13202.4,206600],["2022-11-28",13499.46,14027.55,13235.41,13994.55,276200],["2022-11-29",14192.58,14192.58,13499.46,14093.57,340800],["2022-11-30",14060.56,14456.63,13796.51,14357.61,221200],["2022-12-01",14357.61,14753.69,14192.58,14522.64,404500],["2022-12-02",14192.58,15116.75,13994.55,15116.75,235400],["2022-12-05",15182.76,15380.8,14654.67,15116.75,298600],["2022-12-06",15116.75,15116.75,14060.56,14060.56,367100],["2022-12-07",13598.48,14060.56,13598.48,13829.52,218800],["2022-12-08",13796.51,14357.61,13796.51,13829.52,182900],["2022-12-09",14357.61,14357.61,13631.48,14192.58,155500],["2022-12-12",14423.63,14654.67,13862.52,13862.52,212900],["2022-12-13",13829.52,14258.6,13796.51,14225.59,203400],["2022-12-14",14522.64,14522.64,14192.58,14225.59,140300],["2022-12-15",14324.61,14357.61,14060.56,14324.61,135300],["2022-12-16",14093.57,14423.63,13994.55,14357.61,115000],["2022-12-19",14159.58,14852.7,14159.58,14588.66,401100],["2022-12-20",14324.61,14522.64,13664.49,14456.63,257200],["2022-12-21",14423.63,14555.65,13862.52,14192.58,197700],["2022-12-22",14192.58,14324.61,13928.54,14192.58,105400],["2022-12-23",14126.57,14192.58,13730.5,14192.58,89200],["2022-12-26",14192.58,14291.6,13202.4,13202.4,96100],["2022-12-27",13202.4,13862.52,13202.4,13862.52,173600],["2022-12-28",13862.52,14159.58,13466.45,13994.55,156500],["2022-12-29",14060.56,14060.56,13334.43,13895.53,93700],["2022-12-30",13631.48,14192.58,13466.45,14192.58,259000],["2023-01-03",13961.54,15017.73,13961.54,14984.73,710000],["2023-01-04",15050.74,15050.74,14720.68,14951.72,208200],["2023-01-05",14984.73,14984.73,14654.67,14918.72,288400],["2023-01-06",14918.72,15578.84,14918.72,15479.82,633500],["2023-01-09",15380.8,15710.86,15248.78,15479.82,161100],["2023-01-10",14984.73,15776.87,14984.73,15776.87,174900],["2023-01-11",15710.86,15776.87,15380.8,15710.86,243800],["2023-01-12",15743.87,16139.94,15446.81,15842.88,143200],["2023-01-13",15842.88,15842.88,15314.79,15842.88,359400],["2023-01-16",15446.81,15941.9,15446.81,15644.85,164300],["2023-01-17",15644.85,15842.88,15479.82,15842.88,217900],["2023-01-18",15974.91,16436.99,15644.85,15842.88,230400],["2023-01-19",15545.83,16238.96,15545.83,16238.96,350300],["2023-01-27",16370.98,16701.04,16238.96,16436.99,264900],["2023-01-30",16503.0,16899.08,16238.96,16899.08,480300],["2023-01-31",16899.08,17163.12,16503.0,16998.09,262700],["2023-02-01",17163.12,17163.12,15809.88,15941.9,211200],["2023-02-02",16007.91,16503.0,15314.79,16403.99,296200],["2023-02-03",16403.99,16503.0,15842.88,16503.0,257900],["2023-02-06",16503.0,17031.1,16040.92,16998.09,205100],["2023-02-07",16998.09,17229.14,16635.03,16635.03,565100],["2023-02-08",16833.06,16833.06,15941.9,16635.03,83100],["2023-02-09",16635.03,16866.07,16503.0,16569.02,404700],["2023-02-10",16800.06,16800.06,16172.94,16569.02,158700],["2023-02-13",16139.94,17064.11,16040.92,16734.05,287300],["2023-02-14",16734.05,17097.11,16503.0,17097.11,288100],["2023-02-15",17097.11,17229.14,16932.08,17229.14,210500],["2023-02-16",17427.17,17955.27,17229.14,17889.26,373000],["2023-02-17",17955.27,17955.27,17493.18,17724.23,100200],["2023-02-20",17724.23,17790.24,17427.17,17691.22,135000],["2023-02-21",17625.21,18285.33,17427.17,18219.32,402200],["2023-02-22",18219.32,18219.32,17757.23,17790.24,95600],["2023-02-23",17658.21,17691.22,16734.05,17229.14,117300],["2023-02-24",17295.15,17427.17,16668.03,17163.12,83400],["2023-02-27",17064.11,17064.11,16536.01,16536.01,82900],["2023-02-28",16503.0,17163.12,16172.94,17031.1,261300],["2023-03-01",16503.0,17097.11,16503.0,16833.06,91600],["2023-03-02",16536.01,17361.16,16536.01,17361.16,307400],["2023-03-03",17031.1,17691.22,17031.1,17097.11,135800],["2023-03-06",16866.07,17394.17,16866.07,17031.1,74400],["2023-03-07",16866.07,17526.19,16866.07,17526.19,255900],["2023-03-08",17493.18,17559.2,17163.12,17427.17,29300],["2023-03-09",17526.19,17922.26,17097.11,17823.24,271000],["2023-03-10",17757.23,17823.24,17394.17,17427.17,18700],["2023-03-13",17361.16,17427.17,17097.11,17394.17,80800],["2023-03-14",17361.16,17361.16,16569.02,16569.02,150200],["2023-03-15",16833.06,17097.11,16668.03,17097.11,100200],["2023-03-16",16833.06,17097.11,16635.03,16635.03,34100],["2023-03-17",16767.05,16932.08,16635.03,16767.05,93300],["2023-03-20",16635.03,16767.05,16304.97,16304.97,94000],["2023-03-21",16304.97,16503.0,16238.96,16436.99,22300],["2023-03-22",16503.0,16668.03,16503.0,16569.02,46200],["2023-03-23",16569.02,16569.02,16304.97,16436.99,27800],["2023-03-24",16503.0,16503.0,16271.96,16304.97,123200],["2023-03-27",16470.0,16470.0,16040.92,16304.97,128400],["2023-03-28",16370.98,16503.0,16304.97,16403.99,59200],["2023-03-29",16436.99,16470.0,16172.94,16403.99,16800],["2023-03-30",16470.0,16503.0,16073.93,16503.0,221900],["2023-03-31",16436.99,16436.99,15578.84,15578.84,324800],["2023-04-03",16139.94,16139.94,15776.87,15974.91,115400],["2023-04-04",15809.88,16139.94,15809.88,16007.91,170300],["2023-04-05",16040.92,16172.94,15776.87,16172.94,394400],["2023-04-06",16238.96,16370.98,16172.94,16172.94,117800],["2023-04-07",16172.94,16205.95,15941.9,16106.93,65800],["2023-04-10",16007.91,16106.93,15776.87,15842.88,234900],["2023-04-11",15974.91,15974.91,15809.88,15974.91,70500],["2023-04-12",15974.91,16304.97,15842.88,16271.96,348300],["2023-04-13",16304.97,16337.97,15974.91,16172.94,136100],["2023-04-14",16106.93,16238.96,15842.88,15842.88,148700],["2023-04-17",15842.88,16007.91,15677.85,15710.86,68300],["2023-04-18",15710.86,15908.9,15611.84,15644.85,82200],["2023-04-19",15677.85,15743.87,15413.81,15446.81,131400],["2023-04-20",15446.81,15644.85,15413.81,15545.83,114000],["2023-04-21",15545.83,15974.91,15446.81,15446.81,183000],["2023-04-24",15512.82,15545.83,15050.74,15314.79,186400],["2023-04-25",15380.8,15380.8,14852.7,14852.7,291800],["2023-04-26",14885.71,15050.74,14819.7,14918.72,112000],["2023-04-27",15149.76,15149.76,14885.71,14918.72,69000],["2023-04-28",14885.71,15083.75,14885.71,15083.75,71400],["2023-05-04",15083.75,15446.81,14951.72,15149.76,48000],["2023-05-05",15149.76,15446.81,15149.76,15281.78,118300],["2023-05-08",15281.78,15479.82,14852.7,14852.7,432300],["2023-05-09",14885.71,15116.75,14885.71,15116.75,73100],["2023-05-10",15116.75,15347.79,15116.75,15347.79,216000],["2023-05-11",15380.8,15446.81,14918.72,14918.72,384900],["2023-05-12",14951.72,15083.75,14951.72,14951.72,104900],["2023-05-15",14984.73,15347.79,14951.72,15248.78,787000],["2023-05-16",15248.78,15281.78,14819.7,15050.74,841500],["2023-05-17",15050.74,15743.87,15050.74,15644.85,617300],["2023-05-18",15710.86,16040.92,15677.85,15809.88,498400],["2023-05-19",15908.9,15908.9,15545.83,15710.86,232600],["2023-05-22",15776.87,15875.89,15644.85,15842.88,270200],["2023-05-23",15842.88,16106.93,15314.79,15776.87,508300],["2023-05-24",15644.85,15908.9,15578.84,15578.84,361200],["2023-05-25",15512.82,15611.84,15380.8,15512.82,230500],["2023-05-26",15446.81,15644.85,15446.81,15644.85,119000],["2023-05-29",15644.85,15908.9,15644.85,15710.86,184800],["2023-05-30",15809.88,15974.91,15644.85,15710.86,180600],["2023-05-31",15710.86,15842.88,15644.85,15743.87,224100],["2023-06-01",15842.88,16370.98,15743.87,16304.97,464500],["2023-06-02",16304.97,16503.0,16073.93,16304.97,187400],["2023-06-05",16503.0,16635.03,16205.95,16403.99,493800],["2023-06-06",16707.14,16707.14,16403.99,16403.99,143600],["2023-06-07",16639.77,16639.77,16235.57,16370.3,227600],["2023-06-08",16269.25,16403.99,16201.88,16269.25,238500],["2023-06-09",16201.88,16235.57,15966.1,16033.46,167100],["2023-06-12",15999.78,16067.15,15865.05,15898.73,516100],["2023-06-13",15898.73,16606.09,15898.73,16606.09,564400],["2023-06-14",16606.09,16774.51,16370.3,16370.3,117400],["2023-06-15",16269.25,16471.35,16033.46,16134.52,202400],["2023-06-16",16168.2,16370.3,15966.1,16302.93,267900],["2023-06-19",16134.52,16302.93,15999.78,16067.15,72900],["2023-06-20",16067.15,16134.52,15831.36,16033.46,218800],["2023-06-21",16168.2,16302.93,16033.46,16033.46,377900],["2023-06-22",16168.2,16403.99,16033.46,16100.83,342600],["2023-06-23",16168.2,16572.4,16168.2,16336.62,403600],["2023-06-26",16437.67,16606.09,16302.93,16471.35,322100],["2023-06-27",16639.77,17111.34,16572.4,16808.19,572200],["2023-06-28",16976.61,16976.61,16505.04,16505.04,371400],["2023-06-29",16639.77,16639.77,16235.57,16235.57,388700],["2023-06-30",16168.2,16235.57,15932.41,15966.1,336700],["2023-07-03",15966.1,16201.88,15966.1,16100.83,134700],["2023-07-04",16370.3,16403.99,16235.57,16370.3,218400],["2023-07-05",16370.3,16437.67,16302.93,16370.3,140400],["2023-07-06",16370.3,16909.24,16370.3,16909.24,1060100],["2023-07-07",16707.14,16909.24,16707.14,16875.56,114000],["2023-07-10",16875.56,17111.34,16774.51,16841.87,254900],["2023-07-11",16841.87,17246.08,16808.19,17111.34,299800],["2023-07-12",17212.4,17515.55,17043.98,17178.71,243200],["2023-07-13",17212.4,17347.13,16976.61,17178.71,226100],["2023-07-14",17077.66,17145.03,16875.56,17010.29,161800],["2023-07-17",16976.61,17582.92,16875.56,17582.92,382200],["2023-07-18",17481.87,17616.6,17313.45,17515.55,103800],["2023-07-19",17515.55,17582.92,17212.4,17279.76,116500],["2023-07-20",17145.03,17852.39,17145.03,17785.02,471000],["2023-07-21",17852.39,17953.44,17717.65,17751.34,62000],["2023-07-24",17785.02,17785.02,17515.55,17717.65,133200],["2023-07-25",17818.7,17987.12,17549.23,17818.7,170700],["2023-07-26",17919.75,17919.75,17582.92,17785.02,189826],["2023-07-27",17886.07,17886.07,17246.08,17448.18,208700],["2023-07-28",17448.18,17481.87,17313.45,17414.5,124800],["2023-07-31",17582.92,17785.02,17380.81,17448.18,215300],["2023-08-01",17616.6,17616.6,17313.45,17380.81,125000],["2023-08-02",17313.45,17515.55,17043.98,17313.45,262700],["2023-08-03",17313.45,17380.81,17077.66,17145.03,136600],["2023-08-04",17077.66,17313.45,17077.66,17246.08,170700],["2023-08-07",17246.08,17380.81,17145.03,17246.08,177200],["2023-08-08",17279.76,17515.55,17279.76,17448.18,219000],["2023-08-09",17515.55,17683.97,17448.18,17515.55,157400],["2023-08-10",17582.92,17650.28,17145.03,17448.18,111000],["2023-08-11",17380.81,17380.81,16942.93,17380.81,192600],["2023-08-14",17380.81,17481.87,17010.29,17178.71,225000],["2023-08-15",17313.45,17818.7,17212.4,17818.7,467800],["2023-08-16",17852.39,18189.22,17616.6,17919.75,454200],["2023-08-17",17919.75,18323.96,17919.75,18088.17,488200],["2023-08-18",17818.7,18054.49,16909.24,17515.55,670200],["2023-08-21",17347.13,18155.54,17246.08,18155.54,504600],["2023-08-22",18323.96,18997.63,18256.59,18997.63,592900],["2023-08-23",19199.74,19267.1,18862.9,18997.63,178300],["2023-08-24",19031.32,19031.32,18458.69,19031.32,330800],["2023-08-25",19098.69,19132.37,18526.06,18795.53,211700],["2023-08-28",18930.27,19065.0,18526.06,18997.63,183600],["2023-08-29",18997.63,19199.74,18593.43,18862.9,266300],["2023-08-30",18997.63,18997.63,18593.43,18862.9,131900],["2023-08-31",18862.9,18862.9,18627.11,18795.53,206500],["2023-09-05",19031.32,19873.41,18660.8,19603.94,514400],["2023-09-06",19536.57,19806.04,19435.52,19536.57,128900],["2023-09-07",19772.36,19772.36,19233.42,19300.79,240100],["2023-09-08",19233.42,19502.89,19132.37,19502.89,192300],["2023-09-11",19536.57,19637.63,19267.1,19435.52,162800],["2023-09-12",19267.1,19401.84,19132.37,19401.84,141300],["2023-09-13",19267.1,19502.89,18862.9,18862.9,196200],["2023-09-14",18862.9,19267.1,18694.48,19132.37,247500],["2023-09-15",19267.1,19536.57,18896.58,19132.37,68200],["2023-09-18",19065.0,19132.37,18189.22,18593.43,163600],["2023-09-19",18256.59,18862.9,18256.59,18425.01,190300],["2023-09-20",18660.8,18660.8,18357.64,18559.75,76100],["2023-09-21",18559.75,18559.75,18323.96,18323.96,80500],["2023-09-22",17717.65,18189.22,17515.55,18189.22,273000],["2023-09-25",18189.22,18323.96,16942.93,16942.93,114100],["2023-09-26",16841.87,17448.18,16841.87,17347.13,148000],["2023-09-27",17313.45,18526.06,16909.24,17818.7,42700],["2023-09-28",17818.7,17818.7,17313.45,17650.28,50400],["2023-09-29",17818.7,17818.7,17380.81,17785.02,27700],["2023-10-02",17852.39,17852.39,17414.5,17515.55,107100],["2023-10-03",17515.55,17717.65,17043.98,17515.55,217100],["2023-10-04",17448.18,17650.28,16976.61,17650.28,39300],["2023-10-05",17650.28,17650.28,17077.66,17414.5,185600],["2023-10-06",17178.71,17515.55,17178.71,17515.55,27000],["2023-10-09",17448.18,17515.55,17010.29,17380.81,150800],["2023-10-10",17448.18,17515.55,16942.93,17380.81,130300],["2023-10-11",17077.66,17481.87,17077.66,17178.71,73600],["2023-10-12",17636.81,17636.81,17192.19,17562.71,137000],["2023-10-13",17229.24,17747.97,17229.24,17562.71,80700],["2023-10-16",17562.71,17785.02,17006.93,17377.45,244600],["2023-10-17",17377.45,17451.55,16821.66,17043.98,174400],["2023-10-18",16747.56,17192.19,16228.83,16636.4,72300],["2023-10-19",16525.25,16525.25,15969.47,16302.93,203600],["2023-10-20",16117.67,16562.3,15932.41,16562.3,93200],["2023-10-23",16377.04,16525.25,16154.73,16265.88,46600],["2023-10-24",16080.62,16265.88,15784.21,16154.73,153500],["2023-10-25",16228.83,16265.88,16080.62,16228.83,42600],["2023-10-26",15784.21,15932.41,15117.27,15117.27,443900],["2023-10-27",15117.27,15413.68,14894.95,15302.53,107000],["2023-10-30",15265.48,15302.53,15080.21,15080.21,100400],["2023-10-31",15117.27,15376.63,14857.9,15043.16,97800],["2023-11-01",15339.58,15376.63,14969.06,15265.48,48700],["2023-11-02",15265.48,15969.47,15265.48,15969.47,80600],["2023-11-03",16154.73,16154.73,15636.0,15858.31,114800],["2023-11-06",15858.31,16191.78,15784.21,16191.78,104400],["2023-11-07",16191.78,16191.78,15710.1,16006.52,44900],["2023-11-08",16117.67,16154.73,15747.15,16154.73,87200],["2023-11-09",16228.83,16414.09,15673.05,16302.93,246200],["2023-11-10",16191.78,16302.93,15932.41,16191.78,81600],["2023-11-13",16191.78,16228.83,15858.31,15858.31,125900],["2023-11-14",15932.41,16080.62,15413.68,15710.1,272500],["2023-11-15",15895.36,16302.93,15858.31,16117.67,191200],["2023-11-16",16006.52,16154.73,15636.0,16006.52,132100],["2023-11-17",16080.62,16080.62,15598.94,15932.41,113700],["2023-11-20",15413.68,15747.15,15413.68,15710.1,186000],["2023-11-21",15710.1,16006.52,15598.94,15932.41,193900],["2023-11-22",15932.41,16043.57,15747.15,15932.41,88200],["2023-11-23",16006.52,16080.62,15561.89,15636.0,183400],["2023-11-24",15784.21,15821.26,15487.79,15821.26,57600],["2023-11-27",15821.26,15821.26,15376.63,15636.0,135800],["2023-11-28",15784.21,15784.21,15376.63,15747.15,51900],["2023-11-29",15747.15,15821.26,15598.94,15784.21,45900],["2023-11-30",15858.31,15969.47,15339.58,15747.15,237000],["2023-12-01",15747.15,15784.21,15265.48,15710.1,114100],["2023-12-04",15710.1,15932.41,15598.94,15895.36,201400],["2023-12-05",15747.15,15969.47,15747.15,15821.26,62600],["2023-12-06",15821.26,15858.31,15710.1,15784.21,102000],["2023-12-07",15821.26,15858.31,15339.58,15561.89,393200],["2023-12-08",15413.68,15710.1,15413.68,15710.1,64400],["2023-12-11",15636.0,15747.15,15561.89,15673.05,88700],["2023-12-12",15710.1,15710.1,15524.84,15710.1,62400],["2023-12-13",15710.1,15747.15,15561.89,15636.0,63000],["2023-12-14",15673.05,15673.05,15487.79,15487.79,86700],["2023-12-15",15450.74,15598.94,15413.68,15413.68,69100],["2023-12-18",15450.74,15487.79,15339.58,15413.68,61200],["2023-12-19",15413.68,15487.79,15080.21,15487.79,126200],["2023-12-20",15487.79,15561.89,15376.63,15561.89,35300],["2023-12-21",15413.68,15747.15,15117.27,15673.05,239400],["2023-12-22",15673.05,15673.05,15302.53,15636.0,53200],["2023-12-25",15858.31,15858.31,15598.94,15673.05,110600],["2023-12-26",15673.05,15784.21,15598.94,15784.21,104900],["2023-12-27",15784.21,15821.26,15561.89,15784.21,95000],["2023-12-28",15784.21,15821.26,15636.0,15784.21,92200],["2023-12-29",15747.15,15821.26,15673.05,15821.26,153000],["2024-01-02",15784.21,15932.41,15450.74,15747.15,126500],["2024-01-03",15673.05,15858.31,15487.79,15858.31,113000],["2024-01-04",15747.15,16006.52,15710.1,15821.26,203600],["2024-01-05",15858.31,16265.88,15858.31,16080.62,336700],["2024-01-08",16154.73,16191.78,15969.47,16043.57,207100],["2024-01-09",16043.57,16080.62,15895.36,16043.57,153600],["2024-01-10",16043.57,16636.4,16006.52,16525.25,365000],["2024-01-11",16525.25,16747.56,16377.04,16377.04,296600],["2024-01-12",16414.09,16414.09,16117.67,16154.73,206800],["2024-01-15",16265.88,16377.04,16080.62,16191.78,89800],["2024-01-16",16191.78,16265.88,16080.62,16117.67,392800],["2024-01-17",16117.67,16265.88,16117.67,16117.67,289400],["2024-01-18",16117.67,16228.83,16080.62,16154.73,100400],["2024-01-19",16154.73,16488.2,16154.73,16302.93,529700],["2024-01-22",16339.99,16451.14,16265.88,16339.99,163300],["2024-01-23",16265.88,16377.04,16154.73,16228.83,256000],["2024-01-24",16191.78,16228.83,16043.57,16043.57,127800],["2024-01-25",15969.47,16043.57,15969.47,15969.47,55900],["2024-01-26",16006.52,16154.73,16006.52,16117.67,63300],["2024-01-29",16117.67,16154.73,15858.31,16154.73,202300],["2024-01-30",16154.73,16265.88,16080.62,16154.73,97000],["2024-01-31",16154.73,16302.93,15932.41,16080.62,242100],["2024-02-01",16117.67,16265.88,15969.47,16265.88,155200],["2024-02-02",16377.04,16414.09,16154.73,16191.78,130500],["2024-02-05",16191.78,16339.99,16191.78,16339.99,183200],["2024-02-06",16451.14,16488.2,16302.93,16302.93,180700],["2024-02-07",16339.99,16636.4,16265.88,16451.14,257700],["2024-02-15",16488.2,16636.4,16339.99,16488.2,268000],["2024-02-16",16451.14,16932.82,16414.09,16784.61,775900],["2024-02-19",16969.87,17377.45,16895.77,17081.03,906100],["2024-02-20",17118.08,17192.19,16821.66,16821.66,396800],["2024-02-21",16895.77,17118.08,16673.46,17043.98,395300],["2024-02-22",17118.08,17303.34,16895.77,16969.87,281700],["2024-02-23",17006.93,17006.93,16710.51,16710.51,412800],["2024-02-26",16710.51,16895.77,16673.46,16747.56,146800],["2024-02-27",16747.56,17043.98,16747.56,17043.98,177500],["2024-02-28",17043.98,17192.19,16969.87,17192.19,285200],["2024-02-29",17266.29,17266.29,16895.77,17043.98,152300],["2024-03-01",17043.98,17155.13,16895.77,17155.13,120500],["2024-03-04",17118.08,17525.65,17081.03,17303.34,197500],["2024-03-05",17303.34,17451.55,17192.19,17377.45,202300],["2024-03-06",17377.45,17488.6,17081.03,17340.39,156000],["2024-03-07",17340.39,17414.5,17081.03,17340.39,301400],["2024-03-08",17377.45,17747.97,17155.13,17340.39,257800],["2024-03-11",17340.39,17340.39,17043.98,17155.13,256000],["2024-03-12",17229.24,17229.24,17043.98,17155.13,133800],["2024-03-13",17155.13,17266.29,17043.98,17192.19,185700],["2024-03-14",17192.19,17636.81,17192.19,17636.81,326000],["2024-03-15",17673.86,18377.85,17673.86,18118.49,452000],["2024-03-18",18081.44,18118.49,17340.39,17636.81,342900],["2024-03-19",17451.55,17599.76,17192.19,17340.39,196300],["2024-03-20",17303.34,17562.71,17303.34,17562.71,480500],["2024-03-21",17599.76,17710.92,17488.6,17673.86,124300],["2024-03-22",17673.86,17970.28,17599.76,17933.23,340000],["2024-03-25",18044.38,18526.06,17933.23,18007.33,711800],["2024-03-26",18007.33,18489.01,17970.28,18192.59,163700],["2024-03-27",18414.91,18414.91,18081.44,18340.8,152000],["2024-03-28",18081.44,18377.85,18007.33,18229.65,80100],["2024-03-29",17933.23,18266.7,17933.23,18229.65,62700],["2024-04-01",18303.75,18303.75,17822.07,18118.49,120000],["2024-04-02",18118.49,18229.65,17933.23,18229.65,146200],["2024-04-03",17970.28,18303.75,17970.28,18081.44,48800],["2024-04-04",18044.38,18081.44,17822.07,17970.28,105600],["2024-04-05",17859.12,17896.18,17673.86,17673.86,133100],["2024-04-08",17451.55,17599.76,17414.5,17451.55,97600],["2024-04-09",17229.24,17599.76,17229.24,17599.76,78900],["2024-04-10",17377.45,17636.81,17377.45,17451.55,17000],["2024-04-11",17451.55,17562.71,17192.19,17451.55,87500],["2024-04-12",17303.34,17562.71,17229.24,17525.65,38000],["2024-04-15",17266.29,17562.71,16895.77,16895.77,100200],["2024-04-16",16895.77,17006.93,16302.93,16599.35,269800],["2024-04-17",16821.66,16858.72,16673.46,16747.56,86400],["2024-04-19",16673.46,16932.82,16339.99,16932.82,492000],["2024-04-22",17043.98,17266.29,16821.66,16969.87,146200],["2024-04-23",16969.87,17118.08,16784.61,17043.98,44600],["2024-04-24",17192.19,17192.19,17043.98,17155.13,50600],["2024-04-25",17229.24,17229.24,17006.93,17043.98,9700],["2024-04-26",17006.93,17081.03,17006.93,17043.98,37300],["2024-05-02",17043.98,17118.08,16969.87,17043.98,80200],["2024-05-03",17043.98,17118.08,16932.82,17043.98,80100],["2024-05-06",17043.98,17488.6,17043.98,17414.5,57400],["2024-05-07",17451.55,18007.33,16969.87,17859.12,170000],["2024-05-08",17562.71,17747.97,17155.13,17599.76,50700],["2024-05-09",18081.44,18081.44,17414.5,17599.76,101200],["2024-05-10",17785.02,17859.12,17414.5,17599.76,87300],["2024-05-13",17599.76,17599.76,17266.29,17488.6,80600],["2024-05-14",17340.39,17636.81,17340.39,17488.6,131600],["2024-05-15",17525.65,17636.81,17043.98,17414.5,119800],["2024-05-16",17488.6,17599.76,17340.39,17488.6,87800],["2024-05-17",17599.76,17636.81,17340.39,17488.6,25700],["2024-05-20",17451.55,18711.32,17451.55,18451.96,1537400],["2024-05-21",18748.38,18785.43,18229.65,18414.91,382400],["2024-05-22",18933.64,18933.64,17859.12,18118.49,631500],["2024-05-23",17859.12,19378.26,17859.12,19378.26,1364600],["2024-05-24",19934.04,20008.15,18785.43,19267.1,1149500],["2024-05-27",19489.42,20378.67,19193.0,20082.25,965300],["2024-05-28",20378.67,20749.19,19896.99,20452.77,986900],["2024-05-29",20600.98,20600.98,19934.04,19934.04,572900],["2024-05-30",19711.73,20230.46,19452.37,19934.04,714200],["2024-05-31",20156.36,20156.36,19637.63,19711.73,238800],["2024-06-03",20008.15,20008.15,19600.57,19785.83,458700],["2024-06-04",19934.04,20378.67,19637.63,20008.15,362800],["2024-06-05",20082.25,20823.29,19711.73,20304.56,996300],["2024-06-06",20119.3,20526.88,19859.94,19934.04,344100],["2024-06-07",19934.04,20156.36,19489.42,19711.73,675600],["2024-06-10",19822.89,19859.94,19489.42,19563.52,453200],["2024-06-11",19752.36,20167.8,19072.55,19072.55,770300],["2024-06-12",18997.01,19601.29,18997.01,19450.22,737200],["2024-06-13",19450.22,19601.29,19261.38,19450.22,171400],["2024-06-14",19601.29,19601.29,19034.78,19034.78,253600],["2024-06-17",18808.17,19487.99,18506.03,19336.92,482100],["2024-06-18",19336.92,19601.29,19223.62,19336.92,271100],["2024-06-19",19336.92,19563.52,19261.38,19374.68,438400],["2024-06-20",19563.52,20394.4,19487.99,20016.73,1093400],["2024-06-21",20016.73,20167.8,19752.36,20016.73,299000],["2024-06-24",20167.8,20243.34,18770.41,18883.71,751000],["2024-06-25",18883.71,19148.08,18657.1,18694.87,235400],["2024-06-26",18694.87,19261.38,18657.1,19261.38,264600],["2024-06-27",19261.38,20205.57,19261.38,19487.99,659900],["2024-06-28",19639.06,19752.36,18128.36,18921.48,329800],["2024-07-01",18997.01,19487.99,18883.71,19185.85,175800],["2024-07-02",19412.45,19865.66,18732.64,19563.52,347600],["2024-07-03",19563.52,19639.06,19261.38,19487.99,96100],["2024-07-04",19639.06,19827.89,19374.68,19714.59,336700],["2024-07-05",19790.13,19827.89,19639.06,19714.59,284300],["2024-07-08",19752.36,20016.73,19639.06,20016.73,356000],["2024-07-09",20092.27,20772.08,19978.96,19978.96,1110800],["2024-07-10",19941.2,20167.8,19676.82,19827.89,443100],["2024-07-11",19827.89,20092.27,19676.82,19676.82,328500],["2024-07-12",19714.59,20356.64,19487.99,20054.5,591600],["2024-07-15",19978.96,20318.87,19978.96,20092.27,188000],["2024-07-16",20130.03,20507.71,20130.03,20243.34,359500],["2024-07-17",20394.4,20394.4,18959.24,19072.55,537300],["2024-07-18",19072.55,19601.29,19072.55,19601.29,318400],["2024-07-19",19601.29,19601.29,18959.24,19034.78,184100],["2024-07-22",19034.78,19034.78,18203.89,18203.89,342600],["2024-07-23",18241.66,18657.1,18128.36,18166.13,248700],["2024-07-24",18166.13,18430.5,17788.45,18279.43,208100],["2024-07-25",18128.36,18506.03,18052.83,18203.89,136400],["2024-07-26",18468.27,18468.27,18279.43,18392.73,97900],["2024-07-29",18392.73,18808.17,18392.73,18506.03,146300],["2024-07-30",18506.03,18581.57,18279.43,18468.27,65300],["2024-07-31",18392.73,18581.57,18128.36,18468.27,95100],["2024-08-01",18468.27,18468.27,17637.38,17826.22,215800],["2024-08-02",17788.45,17977.29,17561.85,17977.29,109600],["2024-08-05",17410.78,17750.69,16768.73,17146.41,376000],["2024-08-06",17524.08,17561.85,17146.41,17561.85,59100],["2024-08-07",17524.08,17675.15,17373.01,17599.62,97200],["2024-08-08",17524.08,17675.15,17448.55,17637.38,78500],["2024-08-09",17637.38,17750.69,17561.85,17637.38,133900],["2024-08-12",17750.69,17826.22,17561.85,17750.69,181700],["2024-08-13",17675.15,17977.29,17675.15,17826.22,57300],["2024-08-14",17826.22,17901.76,17750.69,17826.22,99200],["2024-08-15",17977.29,18354.96,17750.69,18354.96,443500],["2024-08-16",18506.03,18657.1,18354.96,18543.8,116500],["2024-08-19",18581.57,18619.34,18506.03,18543.8,80700],["2024-08-20",18506.03,18732.64,18506.03,18732.64,84000],["2024-08-21",18506.03,18770.41,18506.03,18657.1,76900],["2024-08-22",19148.08,19639.06,18657.1,18921.48,427700],["2024-08-23",18883.71,18959.24,18732.64,18921.48,75300],["2024-08-26",18770.41,18959.24,18430.5,18430.5,147700],["2024-08-27",18430.5,18581.57,18430.5,18581.57,140600],["2024-08-28",18506.03,18657.1,18392.73,18430.5,111000],["2024-08-29",18317.2,18430.5,18279.43,18317.2,68600],["2024-08-30",18354.96,18354.96,18317.2,18317.2,46900],["2024-09-04",18015.06,18090.59,17901.76,18090.59,101400],["2024-09-05",18506.03,18506.03,17939.52,17977.29,92100],["2024-09-06",17977.29,17977.29,17599.62,17977.29,90500],["2024-09-09",17750.69,18052.83,17712.92,17826.22,104700],["2024-09-10",17599.62,17977.29,17599.62,17675.15,215000],["2024-09-11",17675.15,17675.15,17221.94,17335.24,320800],["2024-09-12",17221.94,17335.24,16919.8,16995.34,339700],["2024-09-13",16919.8,17259.71,16919.8,17259.71,33800],["2024-09-16",17070.87,17221.94,16995.34,16995.34,84900],["2024-09-17",17070.87,17108.64,16957.57,17070.87,214300],["2024-09-18",17070.87,17373.01,16995.34,17184.17,53100],["2024-09-19",17221.94,17221.94,17146.41,17221.94,79200],["2024-09-20",17221.94,17410.78,17221.94,17221.94,85300],["2024-09-23",17221.94,17297.48,17146.41,17146.41,61300],["2024-09-24",17146.41,17335.24,17146.41,17221.94,119900],["2024-09-25",17184.17,17335.24,17146.41,17221.94,225400],["2024-09-26",17221.94,17335.24,17108.64,17184.17,172300],["2024-09-27",17184.17,17297.48,17070.87,17184.17,222500],["2024-09-30",17184.17,17259.71,17033.1,17184.17,312700],["2024-10-01",17221.94,18354.96,17184.17,18090.59,313300],["2024-10-02",18090.59,18090.59,17561.85,17675.15,231700],["2024-10-03",17863.99,17863.99,17656.27,17697.81,98100],["2024-10-04",17697.81,17905.53,17697.81,17905.53,83100],["2024-10-07",17905.53,17988.62,17822.44,17863.99,83700],["2024-10-08",17863.99,17863.99,17697.81,17863.99,113000],["2024-10-09",17739.36,17863.99,17739.36,17863.99,72900],["2024-10-10",17863.99,17988.62,17697.81,17739.36,72600],["2024-10-11",17697.81,17780.9,17365.46,17614.72,93400],["2024-10-14",17822.44,17863.99,17531.63,17697.81,15700],["2024-10-15",17697.81,17697.81,17365.46,17614.72,83900],["2024-10-16",17614.72,17614.72,17407.0,17448.55,20900],["2024-10-17",17448.55,17448.55,17240.83,17407.0,43200],["2024-10-18",17448.55,17531.63,17407.0,17448.55,19000],["2024-10-21",17531.63,17614.72,17407.0,17448.55,25100],["2024-10-22",17448.55,17448.55,16950.02,17157.74,39500],["2024-10-23",17157.74,17240.83,17033.1,17199.28,21400],["2024-10-24",17199.28,17282.37,16991.56,16991.56,23700],["2024-10-25",17116.19,17116.19,16617.66,16617.66,92100],["2024-10-28",16950.02,17365.46,16950.02,17365.46,301000],["2024-10-29",17365.46,17947.08,17365.46,17863.99,144800],["2024-10-30",17863.99,18030.16,17531.63,17656.27,223400],["2024-10-31",17573.18,17656.27,17365.46,17614.72,110200],["2024-11-01",17448.55,17573.18,17407.0,17407.0,81100],["2024-11-04",17365.46,17407.0,16659.21,17282.37,138400],["2024-11-05",17282.37,17323.91,16866.93,17282.37,104000],["2024-11-06",17323.91,17490.09,17033.1,17365.46,119000],["2024-11-07",17282.37,17573.18,17157.74,17240.83,38200],["2024-11-08",17240.83,17448.55,17157.74,17323.91,61700],["2024-11-11",17199.28,17199.28,17033.1,17033.1,68500],["2024-11-12",17033.1,17157.74,16950.02,17033.1,82600],["2024-11-13",17033.1,17074.65,15869.87,16866.93,126600],["2024-11-14",16617.66,16866.93,16617.66,16783.84,40600],["2024-11-15",16783.84,16908.47,16617.66,16866.93,97300],["2024-11-18",16866.93,16908.47,16742.3,16908.47,13600],["2024-11-19",16908.47,17033.1,16783.84,16825.38,17700],["2024-11-20",17033.1,17033.1,16700.75,16742.3,84000],["2024-11-21",16742.3,17033.1,16742.3,16783.84,31300],["2024-11-22",16950.02,16991.56,16742.3,16742.3,23700],["2024-11-25",16908.47,17116.19,16908.47,17074.65,106100],["2024-11-26",17199.28,17199.28,17033.1,17033.1,36000],["2024-11-27",17033.1,17033.1,16950.02,17033.1,39200],["2024-11-28",17033.1,17116.19,16866.93,16908.47,38200],["2024-11-29",16908.47,17863.99,16908.47,17656.27,293900],["2024-12-02",18030.16,18030.16,17323.91,17323.91,48000],["2024-12-03",17323.91,18154.8,17282.37,17863.99,418800],["2024-12-04",17988.62,17988.62,17448.55,17573.18,107000],["2024-12-05",17573.18,17780.9,17116.19,17697.81,219400],["2024-12-06",17531.63,17822.44,17448.55,17656.27,220600],["2024-12-09",17656.27,17739.36,17407.0,17614.72,120200],["2024-12-10",17614.72,17822.44,17448.55,17573.18,174100],["2024-12-11",17614.72,17739.36,17323.91,17531.63,128300],["2024-12-12",17531.63,17531.63,17282.37,17323.91,92500],["2024-12-13",17365.46,17739.36,17157.74,17448.55,218100],["2024-12-16",17448.55,17490.09,17323.91,17323.91,56400],["2024-12-17",17323.91,17573.18,17323.91,17323.91,61600],["2024-12-18",17365.46,17448.55,17157.74,17365.46,91200],["2024-12-19",17157.74,17614.72,17157.74,17365.46,177500],["2024-12-20",17365.46,17780.9,17240.83,17780.9,200600],["2024-12-23",17863.99,18279.43,17614.72,18237.89,400000],["2024-12-24",18237.89,18445.61,17863.99,17863.99,271700],["2024-12-25",18279.43,18404.06,17863.99,17947.08,295000],["2024-12-26",17947.08,18320.97,17947.08,18071.71,127100],["2024-12-27",18071.71,18071.71,17697.81,17822.44,118700],["2024-12-30",17822.44,17822.44,17365.46,17656.27,232600],["2024-12-31",17490.09,17531.63,17407.0,17448.55,88600],["2025-01-02",17448.55,17614.72,17407.0,17531.63,99100],["2025-01-03",17531.63,17531.63,16991.56,16991.56,150700],["2025-01-06",16825.38,17116.19,16368.4,16617.66,352400],["2025-01-07",16742.3,16908.47,16202.22,16617.66,235400],["2025-01-08",16534.57,17116.19,16534.57,17033.1,124700],["2025-01-09",17033.1,17033.1,16576.12,16908.47,53500],["2025-01-10",16866.93,16866.93,16576.12,16617.66,83200],["2025-01-13",16576.12,16866.93,16036.05,16866.93,150900],["2025-01-14",16825.38,16908.47,16617.66,16742.3,58000],["2025-01-15",16742.3,17033.1,16700.75,17033.1,62100],["2025-01-16",17033.1,17199.28,16908.47,17199.28,92100],["2025-01-17",17199.28,17199.28,17033.1,17033.1,72000],["2025-01-20",17240.83,17240.83,16950.02,16950.02,53100],["2025-01-21",17157.74,17157.74,16783.84,16825.38,52900],["2025-01-22",16825.38,16991.56,16742.3,16742.3,105700],["2025-01-23",16783.84,16950.02,16742.3,16908.47,30500],["2025-01-24",16950.02,17157.74,16908.47,17074.65,64800],["2025-02-03",17074.65,17074.65,16825.38,16950.02,64400],["2025-02-04",17074.65,17116.19,16950.02,17033.1,75600],["2025-02-05",17033.1,17033.1,16908.47,16991.56,81800],["2025-02-06",17033.1,17199.28,16991.56,17199.28,114600],["2025-02-07",17240.83,17573.18,17199.28,17365.46,105800],["2025-02-10",17323.91,17323.91,17033.1,17157.74,99800],["2025-02-11",17157.74,17240.83,17116.19,17116.19,91100],["2025-02-12",17116.19,17531.63,17033.1,17531.63,142200],["2025-02-13",17448.55,17739.36,17323.91,17448.55,106000],["2025-02-14",17448.55,17656.27,17448.55,17448.55,125500],["2025-02-17",17365.46,17573.18,17323.91,17448.55,128800],["2025-02-18",17448.55,18113.25,17365.46,18113.25,467000],["2025-02-19",18196.34,18196.34,17947.08,17988.62,222600],["2025-02-20",18030.16,18154.8,17905.53,18030.16,326600],["2025-02-21",17905.53,18113.25,17863.99,17947.08,196500],["2025-02-24",18113.25,18113.25,17947.08,17988.62,305800],["2025-02-25",18030.16,18154.8,17780.9,18154.8,377200],["2025-02-26",18154.8,18985.68,18154.8,18237.89,354500],["2025-02-27",18237.89,18362.52,18030.16,18237.89,161900],["2025-02-28",18196.34,18196.34,17697.81,17697.81,368700],["2025-03-03",17780.9,17988.62,17780.9,17863.99,298100],["2025-03-04",17863.99,17947.08,17656.27,17697.81,161500],["2025-03-05",17697.81,17780.9,17448.55,17448.55,235300],["2025-03-06",17448.55,17822.44,17448.55,17614.72,75300],["2025-03-07",17780.9,17780.9,17531.63,17614.72,127700],["2025-03-10",17614.72,17614.72,17323.91,17407.0,222800],["2025-03-11",17448.55,17697.81,17365.46,17407.0,58600],["2025-03-12",17448.55,17656.27,17323.91,17656.27,110200],["2025-03-13",17614.72,17656.27,17365.46,17365.46,132400],["2025-03-14",17365.46,17531.63,17323.91,17490.09,220100],["2025-03-17",17739.36,17739.36,17531.63,17531.63,159900],["2025-03-18",17531.63,17905.53,17531.63,17905.53,620200],["2025-03-19",17905.53,17905.53,17780.9,17863.99,608700],["2025-03-20",17905.53,17905.53,17614.72,17656.27,124600],["2025-03-21",17656.27,17780.9,17614.72,17780.9,37800],["2025-03-24",17780.9,17780.9,17531.63,17573.18,46300],["2025-03-25",17573.18,17780.9,17531.63,17780.9,106900],["2025-03-26",17780.9,17780.9,17573.18,17697.81,36300],["2025-03-27",17490.09,17947.08,17490.09,17739.36,167900],["2025-03-28",17739.36,17863.99,17656.27,17656.27,145200],["2025-03-31",17656.27,17780.9,17573.18,17656.27,206300],["2025-04-01",17614.72,17780.9,17614.72,17614.72,270700],["2025-04-02",17863.99,17863.99,17656.27,17697.81,70900],["2025-04-03",17116.19,17282.37,16493.03,16493.03,490600],["2025-04-04",15454.43,16493.03,15371.34,16493.03,255100],["2025-04-08",15828.32,15911.41,15371.34,15371.34,241900],["2025-04-09",14332.73,16202.22,14332.73,15371.34,228000],["2025-04-10",16409.94,16409.94,16409.94,16409.94,34200],["2025-04-11",16659.21,16783.84,16119.13,16783.84,169400],["2025-04-14",16825.38,17199.28,16742.3,17074.65,129900],["2025-04-15",17074.65,17074.65,16908.47,16991.56,150800],["2025-04-16",17199.28,17282.37,16991.56,17074.65,93300],["2025-04-17",17282.37,17282.37,16991.56,17240.83,146900],["2025-04-18",17282.37,17365.46,17199.28,17282.37,159400],["2025-04-21",17323.91,17323.91,17033.1,17157.74,93300],["2025-04-22",16950.02,17199.28,16077.59,17074.65,211300],["2025-04-23",17323.91,17323.91,17116.19,17157.74,29100],["2025-04-24",17116.19,17573.18,17116.19,17573.18,217200],["2025-04-25",17614.72,17697.81,17573.18,17656.27,105400],["2025-04-28",17697.81,17905.53,17656.27,17863.99,124900],["2025-04-29",17947.08,18030.16,17905.53,17947.08,260800],["2025-05-05",18320.97,18320.97,17697.81,18071.71,220500],["2025-05-06",18071.71,18528.69,18071.71,18279.43,235700],["2025-05-07",18279.43,18320.97,17033.1,18196.34,95100],["2025-05-08",18279.43,18404.06,17988.62,18196.34,124800],["2025-05-09",17780.9,18030.16,17780.9,17863.99,126500],["2025-05-12",17863.99,17863.99,17697.81,17697.81,32700],["2025-05-13",17739.36,18030.16,17739.36,17863.99,37200],["2025-05-14",17697.81,17863.99,17614.72,17863.99,53500],["2025-05-15",17614.72,17822.44,17614.72,17780.9,54700],["2025-05-16",17614.72,17780.9,17573.18,17614.72,66100],["2025-05-19",17531.63,17656.27,17407.0,17656.27,24200],["2025-05-20",17448.55,17697.81,17448.55,17656.27,68500],["2025-05-21",17656.27,17656.27,17531.63,17531.63,110700],["2025-05-22",17490.09,17614.72,17448.55,17448.55,123300],["2025-05-23",17448.55,17531.63,17448.55,17531.63,5100],["2025-05-26",17531.63,17739.36,17407.0,17739.36,45600],["2025-05-27",17739.36,18196.34,17697.81,18196.34,140500],["2025-05-28",18196.34,18279.43,17905.53,17988.62,70700],["2025-05-29",17988.62,17988.62,17697.81,17739.36,90200],["2025-05-30",17947.08,17947.08,17573.18,17573.18,57400],["2025-06-02",17573.18,17614.72,17282.37,17490.09,67300],["2025-06-03",17531.63,17697.81,17531.63,17531.63,39000],["2025-06-04",17531.63,17988.62,17531.63,17988.62,307400],["2025-06-05",18113.25,18279.43,17863.99,18237.89,474700],["2025-06-06",18365.42,18365.42,18025.32,18025.32,219800],["2025-06-09",18152.86,18365.42,17770.25,18025.32,136300],["2025-06-10",18067.84,18067.84,17855.27,17982.81,36900],["2025-06-11",18110.35,18110.35,17897.79,17982.81,66200],["2025-06-12",18025.32,18025.32,17770.25,17855.27,112300],["2025-06-13",17855.27,17855.27,17472.66,17600.2,177100],["2025-06-16",17430.15,18535.47,17430.15,18237.89,281800],["2025-06-17",18195.37,18237.89,18025.32,18237.89,147700],["2025-06-18",18110.35,18280.4,18025.32,18025.32,30000],["2025-06-19",18025.32,18025.32,17940.3,18025.32,31100],["2025-06-20",18025.32,18025.32,17855.27,18025.32,65000],["2025-06-23",17940.3,17940.3,17855.27,17855.27,38800],["2025-06-24",17855.27,18025.32,17812.76,18025.32,153800],["2025-06-25",18025.32,18025.32,17940.3,17940.3,34200],["2025-06-26",17897.79,17897.79,17727.73,17727.73,27600],["2025-06-27",17727.73,17855.27,17727.73,17727.73,31600],["2025-06-30",17770.25,17897.79,17685.22,17727.73,62800],["2025-07-01",17770.25,17982.81,17727.73,17727.73,38600],["2025-07-02",17642.71,17812.76,17642.71,17812.76,21600],["2025-07-03",17855.27,17855.27,17642.71,17685.22,105000],["2025-07-04",17855.27,17855.27,17685.22,17855.27,46900],["2025-07-07",17812.76,17855.27,17727.73,17770.25,86500],["2025-07-08",17855.27,18152.86,17812.76,18152.86,214700],["2025-07-09",18152.86,18237.89,18067.84,18152.86,137800],["2025-07-10",18152.86,18152.86,17982.81,18025.32,153400],["2025-07-11",18025.32,18025.32,17897.79,17897.79,124500],["2025-07-14",17897.79,17940.3,17685.22,17855.27,143600],["2025-07-15",17940.3,18025.32,17770.25,17855.27,189600],["2025-07-16",17855.27,17897.79,17770.25,17812.76,60200],["2025-07-17",17812.76,17982.81,17727.73,17770.25,241500],["2025-07-18",17770.25,17770.25,17685.22,17770.25,135300],["2025-07-21",17855.27,17855.27,17515.17,17515.17,281200],["2025-07-22",17557.68,17685.22,17515.17,17642.71,225000],["2025-07-23",17770.25,17770.25,17557.68,17600.2,212500],["2025-07-24",17600.2,17600.2,17430.15,17472.66,1707500],["2025-07-25",17600.2,17685.22,17430.15,17557.68,386000],["2025-07-28",17600.2,18152.86,17600.2,18152.86,888400],["2025-07-29",18237.89,18280.4,17515.17,17515.17,591600],["2025-07-30",17515.17,17855.27,17472.66,17515.17,304300],["2025-07-31",17770.25,17770.25,17472.66,17515.17,155100],["2025-08-01",17515.17,17685.22,17430.15,17515.17,150200],["2025-08-04",17600.2,17600.2,17387.63,17430.15,273800],["2025-08-05",17430.15,17727.73,17387.63,17515.17,527400],["2025-08-06",17685.22,17685.22,17472.66,17515.17,255700],["2025-08-07",17557.68,17770.25,16579.9,17515.17,639400],["2025-08-08",17600.2,17770.25,17515.17,17770.25,574700],["2025-08-11",18067.84,18620.5,17982.81,18237.89,1093300],["2025-08-12",18280.4,18365.42,17940.3,18110.35,531200],["2025-08-13",18195.37,19343.21,18152.86,19130.65,1825800],["2025-08-14",19470.75,19513.26,18918.09,18960.6,942700],["2025-08-15",19300.7,19300.7,18110.35,18535.47,981300],["2025-08-18",18705.52,19810.85,18535.47,19810.85,1627500],["2025-08-19",19895.88,20873.66,19810.85,19895.88,1147400],["2025-08-20",19938.39,20065.93,18705.52,18875.57,985800],["2025-08-21",19300.7,19300.7,18577.99,18875.57,1221800],["2025-08-22",18705.52,19088.14,18067.84,18492.96,1242900],["2025-08-25",18790.55,18790.55,18152.86,18365.42,553800],["2025-08-26",18407.94,18620.5,18067.84,18620.5,631700],["2025-08-27",18620.5,18790.55,18322.91,18492.96,440700],["2025-08-28",18620.5,18620.5,18237.89,18280.4,465700],["2025-08-29",18322.91,18960.6,18237.89,18790.55,790400],["2025-09-03",18790.55,18790.55,18407.94,18705.52,376800],["2025-09-04",18790.55,19258.19,18705.52,19130.65,617100],["2025-09-05",19258.19,19258.19,18663.01,18663.01,650600],["2025-09-08",18577.99,18960.6,18110.35,18407.94,1022300],["2025-09-09",18535.47,18663.01,18280.4,18407.94,235300],["2025-09-10",18492.96,18705.52,18280.4,18365.42,399500],["2025-09-11",18365.42,18492.96,17940.3,18322.91,522600],["2025-09-12",18492.96,18492.96,18237.89,18322.91,512300],["2025-09-15",18450.45,18492.96,18237.89,18492.96,476200],["2025-09-16",18535.47,18918.09,18492.96,18492.96,715900],["2025-09-17",18450.45,18833.06,18407.94,18663.01,627500],["2025-09-18",18577.99,18875.57,18365.42,18535.47,603700],["2025-09-19",18620.5,18620.5,18280.4,18407.94,602200],["2025-09-22",18407.94,18705.52,18110.35,18195.37,475700],["2025-09-23",18407.94,18407.94,18152.86,18237.89,390100],["2025-09-24",18237.89,18365.42,18067.84,18365.42,556400],["2025-09-25",18450.45,18492.96,18237.89,18365.42,139700],["2025-09-26",18450.45,19003.11,18407.94,18790.55,1144400],["2025-09-29",18790.55,19215.67,18790.55,18833.06,318000],["2025-09-30",18790.55,19555.77,18492.96,19173.16,1322200],["2025-10-01",19215.67,19385.72,18918.09,19003.11,267000],["2025-10-02",19003.11,19725.82,18790.55,19258.19,940600],["2025-10-03",19470.75,19470.75,19003.11,19088.14,363400],["2025-10-06",19130.65,19300.7,19088.14,19258.19,338800],["2025-10-07",19300.7,19300.7,18875.57,18875.57,375300],["2025-10-08",19045.62,19045.62,18705.52,18790.55,205300],["2025-10-09",18663.01,19045.62,18492.96,19045.62,523100],["2025-10-10",18790.55,19045.62,18620.5,18620.5,350600],["2025-10-13",18046.15,18528.67,18046.15,18480.42,336700],["2025-10-14",18480.42,19011.19,18046.15,18673.43,755900],["2025-10-15",18239.16,18914.69,18239.16,18239.16,186900],["2025-10-16",18239.16,18818.18,18094.41,18769.93,481500],["2025-10-17",18769.93,18769.93,18335.66,18335.66,107100],["2025-10-20",18335.66,18962.94,17853.15,17853.15,937500],["2025-10-21",17901.4,18335.66,17660.14,17901.4,200700],["2025-10-22",17949.65,18432.17,17901.4,18335.66,255000],["2025-10-23",18625.17,18721.68,18190.91,18239.16,49700],["2025-10-24",18239.16,18866.43,17997.9,18625.17,275600],["2025-10-27",18625.17,18914.69,18576.92,18769.93,207300],["2025-10-28",18914.69,19204.2,18721.68,18914.69,427700],["2025-10-29",18914.69,19590.21,18914.69,19155.94,588800],["2025-10-30",19397.2,19397.2,19059.44,19107.69,186400],["2025-10-31",19107.69,19204.2,18962.94,18962.94,241300],["2025-11-03",18962.94,20265.73,18914.69,20217.48,2276300],["2025-11-04",19734.97,20169.23,19204.2,20072.73,455200],["2025-11-05",20024.48,21086.01,19493.71,19686.71,991900],["2025-11-06",19493.71,20024.48,19300.7,19734.97,365200],["2025-11-07",19493.71,19734.97,19107.69,19107.69,355300],["2025-11-10",18962.94,19059.44,18335.66,18335.66,668800],["2025-11-11",18625.17,18625.17,18142.66,18432.17,323700],["2025-11-12",18432.17,18914.69,18432.17,18769.93,248800],["2025-11-13",18673.43,18818.18,18576.92,18818.18,231000],["2025-11-14",18769.93,18769.93,18528.67,18576.92,241700],["2025-11-17",18480.42,18769.93,18480.42,18625.17,181800],["2025-11-18",18528.67,18625.17,18335.66,18528.67,604500],["2025-11-19",18673.43,18818.18,18335.66,18673.43,408600],["2025-11-20",18721.68,18721.68,18383.92,18432.17,223300],["2025-11-21",18383.92,18432.17,17997.9,18046.15,685400],["2025-11-24",18094.41,18239.16,17853.15,17901.4,306800],["2025-11-25",17853.15,17901.4,17660.14,17660.14,623300],["2025-11-26",17708.39,17853.15,17611.89,17853.15,707900],["2025-11-27",17853.15,17949.65,17660.14,17853.15,132800],["2025-11-28",17949.65,17997.9,17756.64,17997.9,600700],["2025-12-01",17997.9,17997.9,17708.39,17708.39,1037100],["2025-12-02",17708.39,17708.39,17563.64,17708.39,471200],["2025-12-03",17756.64,17997.9,17660.14,17901.4,587100],["2025-12-04",17949.65,17997.9,17804.9,17853.15,187800],["2025-12-05",17901.4,17949.65,17804.9,17949.65,67900],["2025-12-08",17949.65,18721.68,17804.9,18432.17,679000],["2025-12-09",18528.67,18528.67,17949.65,18094.41,212300],["2025-12-10",18239.16,18239.16,17853.15,17853.15,118100],["2025-12-11",17853.15,18046.15,17804.9,17949.65,149400],["2025-12-12",17853.15,17949.65,17274.13,17370.63,414900],["2025-12-15",17418.88,17563.64,17032.87,17081.12,362700],["2025-12-16",17322.38,17418.88,16936.36,17225.87,141500],["2025-12-17",17370.63,17418.88,16888.11,17274.13,165500],["2025-12-18",17225.87,17225.87,17032.87,17081.12,76100],["2025-12-19",17081.12,17225.87,16936.36,17177.62,163100],["2025-12-22",17081.12,17418.88,17032.87,17370.63,154900],["2025-12-23",17418.88,17467.13,16888.11,17274.13,403400],["2025-12-24",17274.13,17274.13,16984.62,17129.37,135300],["2025-12-25",17129.37,17225.87,16984.62,16984.62,105400],["2025-12-26",16984.62,16984.62,16453.85,16791.61,948300],["2025-12-29",16743.36,16984.62,16743.36,16984.62,180500],["2025-12-30",17032.87,17081.12,16695.1,16888.11,341800],["2025-12-31",16888.11,16936.36,16695.1,16695.1,287200],["2026-01-05",16598.6,16936.36,16598.6,16695.1,254200],["2026-01-06",16839.86,17322.38,16839.86,17177.62,739500],["2026-01-07",17274.13,17853.15,17177.62,17708.39,516600],["2026-01-08",17853.15,17853.15,17129.37,17177.62,992300],["2026-01-09",17274.13,17611.89,17032.87,17563.64,699100],["2026-01-12",17563.64,17804.9,17081.12,17515.38,580800],["2026-01-13",17370.63,17660.14,17370.63,17563.64,542600],["2026-01-14",17660.14,18142.66,17370.63,17949.65,1098900],["2026-01-15",18142.66,19107.69,17708.39,18818.18,1514400],["2026-01-16",19204.2,19734.97,18673.43,19059.44,1357300],["2026-01-19",19011.19,19204.2,18432.17,18480.42,739400],["2026-01-20",18528.67,19107.69,18480.42,18480.42,1230800],["2026-01-21",18383.92,18576.92,18094.41,18576.92,525800],["2026-01-22",18721.68,18721.68,18190.91,18383.92,447400],["2026-01-23",18335.66,18576.92,17804.9,17901.4,425800],["2026-01-26",17853.15,17901.4,17177.62,17225.87,569100],["2026-01-27",17274.13,17418.88,17081.12,17370.63,249800],["2026-01-28",17322.38,17708.39,17322.38,17563.64,281200],["2026-01-29",17660.14,17853.15,17467.13,17660.14,245900],["2026-01-30",17901.4,17901.4,17515.38,17756.64,135600],["2026-02-02",17418.88,17660.14,17322.38,17515.38,327600],["2026-02-03",17515.38,17997.9,17515.38,17949.65,297600],["2026-02-04",18287.41,19204.2,18046.15,19204.2,1109800],["2026-02-05",19927.97,19927.97,19155.94,19204.2,1952300],["2026-02-06",18962.94,19155.94,18094.41,18094.41,842600],["2026-02-09",18576.92,18576.92,17708.39,17804.9,411200],["2026-02-10",17949.65,18142.66,17370.63,17418.88,644900],["2026-02-11",17563.64,18142.66,17563.64,18142.66,356200],["2026-02-12",18190.91,18190.91,17804.9,17853.15,153000],["2026-02-13",17853.15,17949.65,17708.39,17853.15,193400],["2026-02-23",17949.65,18480.42,17901.4,18432.17,875200],["2026-02-24",18480.42,18480.42,18142.66,18335.66,355700],["2026-02-25",18335.66,18576.92,18142.66,18383.92,434800],["2026-02-26",18528.67,18528.67,17949.65,18094.41,484100],["2026-02-27",18094.41,18094.41,17611.89,17611.89,629700],["2026-03-02",17177.62,18046.15,17129.37,17804.9,721200],["2026-03-03",17611.89,17901.4,17418.88,17467.13,377100],["2026-03-04",17467.13,17563.64,16888.11,17081.12,740700],["2026-03-05",17225.87,17370.63,16984.62,17032.87,219100],["2026-03-06",17177.62,17177.62,16936.36,16984.62,178300],["2026-03-09",16502.1,16502.1,15826.57,15826.57,1198800],["2026-03-10",16212.59,16453.85,15440.56,15874.83,1034900],["2026-03-11",16019.58,16502.1,16019.58,16405.59,403300],["2026-03-12",16405.59,16405.59,16116.08,16116.08,224500],["2026-03-13",16116.08,16357.34,16116.08,16212.59,292300],["2026-03-16",16116.08,16260.84,16019.58,16212.59,148300],["2026-03-17",16309.09,16357.34,16116.08,16212.59,205100],["2026-03-18",16164.34,16260.84,16019.58,16116.08,180500],["2026-03-19",16019.58,16067.83,15778.32,15874.83,418600],["2026-03-20",15826.57,16116.08,15681.82,15874.83,206800],["2026-03-23",15874.83,15971.33,15295.8,15440.56,447700],["2026-03-24",15681.82,16116.08,15681.82,15923.08,206300],["2026-03-25",16067.83,16550.35,15923.08,16405.59,416600],["2026-03-26",16405.59,16405.59,16116.08,16212.59,184800],["2026-03-27",16212.59,16309.09,16164.34,16309.09,145700],["2026-03-30",15874.83,16791.61,15874.83,16453.85,286500],["2026-03-31",16695.1,16695.1,16260.84,16405.59,149700],["2026-04-01",16598.6,16695.1,16357.34,16598.6,230400],["2026-04-02",16405.59,17177.62,16405.59,16839.86,584700],["2026-04-03",16646.85,16839.86,16453.85,16646.85,304200],["2026-04-06",15826.57,15923.08,15488.81,15488.81,1531300],["2026-04-07",15054.55,15440.56,15006.29,15151.05,1295300],["2026-04-08",15295.8,15585.31,15247.55,15295.8,706600],["2026-04-09",15344.06,15392.31,15151.05,15151.05,592700],["2026-04-10",14958.04,15247.55,14909.79,15151.05,562300],["2026-04-13",15151.05,15247.55,15054.55,15151.05,316700],["2026-04-14",15247.55,15344.06,15199.3,15247.55,171500],["2026-04-15",15247.55,15537.06,15247.55,15295.8,282700],["2026-04-16",15295.8,15295.8,15102.8,15151.05,188400],["2026-04-17",15247.55,15247.55,15006.29,15102.8,186300],["2026-04-20",15054.55,15151.05,14958.04,15006.29,226100],["2026-04-21",15151.05,15199.3,14909.79,14958.04,392200],["2026-04-22",15006.29,15006.29,14813.29,14909.79,169600],["2026-04-23",14765.03,14909.79,14523.78,14572.03,404200],["2026-04-24",14620.28,14716.78,14523.78,14523.78,286200],["2026-04-28",14813.29,14813.29,14523.78,14572.03,230000],["2026-04-29",14572.03,14668.53,14523.78,14572.03,72300],["2026-05-04",14620.28,14813.29,14572.03,14620.28,109400],["2026-05-05",14668.53,14668.53,14427.27,14572.03,106000],["2026-05-06",14572.03,14572.03,14282.52,14282.52,560900],["2026-05-07",14523.78,14523.78,14330.77,14330.77,111200],["2026-05-08",14330.77,14330.77,13944.76,13944.76,586000],["2026-05-11",13993.01,14041.26,13896.5,13944.76,111600],["2026-05-12",13993.01,13993.01,13848.25,13896.5,66600],["2026-05-13",13751.75,14186.01,13751.75,14041.26,204200],["2026-05-14",14137.76,14186.01,13944.76,14041.26,85400],["2026-05-15",13993.01,14089.51,13896.5,13993.01,85600],["2026-05-18",13993.01,14137.76,13751.75,14041.26,222700],["2026-05-19",14041.26,14041.26,13944.76,13993.01,127900],["2026-05-20",13993.01,14137.76,13896.5,13993.01,383400],["2026-05-21",14041.26,14089.51,13944.76,13944.76,158900],["2026-05-22",13993.01,14137.76,13944.76,14089.51,174600],["2026-05-25",14282.52,14282.52,14041.26,14089.51,113000],["2026-05-26",14089.51,14089.51,13993.01,14089.51,168400],["2026-05-27",14089.51,14282.52,14041.26,14282.52,150400],["2026-05-28",14379.02,14379.02,14089.51,14282.52,93800],["2026-05-29",14330.77,14330.77,14041.26,14137.76,193000],["2026-06-01",14137.76,14186.01,14041.26,14186.01,392100],["2026-06-02",14186.01,14282.52,13993.01,13993.01,85100],["2026-06-03",14089.51,14137.76,13944.76,13944.76,56300],["2026-06-04",13993.01,14041.26,13944.76,13993.01,129200],["2026-06-05",13993.01,14089.51,13848.25,13848.25,72100],["2026-06-08",13848.25,13944.76,13751.75,13944.76,119400],["2026-06-09",13944.76,13944.76,13751.75,13896.5,29100],["2026-06-10",13848.25,13944.76,13800.0,13944.76,52900],["2026-06-11",13896.5,13944.76,13751.75,13944.76,71500],["2026-06-12",13944.76,13993.01,13848.25,13896.5,62900],["2026-06-15",13896.5,13993.01,13848.25,13944.76,155700],["2026-06-16",13944.76,14282.52,13848.25,14089.51,147500],["2026-06-17",14089.51,14282.52,14041.26,14089.51,56800],["2026-06-18",14089.51,14282.52,14041.26,14041.26,51900],["2026-06-19",14137.76,14186.01,13896.5,13896.5,26900],["2026-06-22",13896.5,13993.01,13848.25,13993.01,97000],["2026-06-23",13993.01,13993.01,13848.25,13848.25,58100],["2026-06-24",13896.5,13944.76,13751.75,13944.76,99600],["2026-06-25",13944.76,13944.76,13800.0,13896.5,54100],["2026-06-26",13896.5,13944.76,13655.24,13800.0,210700],["2026-06-29",13703.5,13944.76,13703.5,13751.75,138100],["2026-06-30",13655.24,13848.25,13655.24,13751.75,119900],["2026-07-01",13751.75,13848.25,13655.24,13703.5,108900],["2026-07-02",13800.0,13800.0,13703.5,13751.75,56000],["2026-07-03",13703.5,13751.75,13606.99,13751.75,160400],["2026-07-06",13751.75,13800.0,13462.24,13510.49,226400],["2026-07-07",13510.49,13510.49,13269.23,13317.48,189900],["2026-07-08",13365.73,13510.49,13317.48,13462.24,68700],["2026-07-09",13413.99,13558.74,13413.99,13462.24,132900],["2026-07-10",13462.24,13510.49,13365.73,13413.99,60100],["2026-07-13",13413.99,13413.99,13076.22,13076.22,233200],["2026-07-14",13076.22,13317.48,12931.47,13269.23,39900],["2026-07-15",13124.48,13269.23,13124.48,13220.98,20300],["2026-07-16",13317.48,13317.48,13076.22,13124.48,112300],["2026-07-17",13027.97,13269.23,13027.97,13220.98,42100],["2026-07-20",13124.48,13172.73,12738.46,12786.71,223400],["2026-07-21",12834.97,13027.97,12834.97,12883.22,36000],["2026-07-22",12979.72,13027.97,12834.97,12834.97,142800],["2026-07-23",12834.97,12834.97,12255.94,12641.96,114400],["2026-07-24",12448.95,12641.96,12255.94,12497.2,93500],["2026-07-27",12497.2,12545.45,11869.93,12304.2,197100],["2026-07-28",12062.94,12497.2,12014.69,12159.44,74800],["2026-07-29",12159.44,12497.2,12159.44,12448.95,94600],["2026-07-30",12352.45,12931.47,12352.45,12931.47,102900],["2026-07-31",12979.72,13076.22,12883.22,12979.72,26800],["2026-08-03",13076.22,13413.99,13027.97,13317.48,57100],["2026-08-04",13317.48,13317.48,13076.22,13124.48,15900],["2026-08-05",13172.73,13172.73,12738.46,12979.72,59800],["2026-08-06",12883.22,13027.97,12883.22,13027.97,52200],["2026-08-07",13124.48,13317.48,13124.48,13124.48,37000],["2026-08-10",13124.48,13220.98,13027.97,13124.48,44100],["2026-08-11",13220.98,13365.73,13124.48,13365.73,32800],["2026-08-12",13220.98,13317.48,13076.22,13076.22,74600],["2026-08-13",13076.22,13124.48,12883.22,13027.97,95100],["2026-08-14",12931.47,13027.97,12883.22,12883.22,41300],["2026-08-17",12883.22,12979.72,12786.71,12979.72,44100],["2026-08-18",12979.72,13027.97,12834.97,12979.72,19300],["2026-08-19",13172.73,13172.73,12786.71,12931.47,38800],["2026-08-20",13027.97,13027.97,12738.46,12931.47,32400],["2026-08-21",12931.47,13124.48,12834.97,13124.48,28000],["2026-08-24",13076.22,13220.98,13027.97,13124.48,105700],["2026-08-25",13124.48,13172.73,13027.97,13027.97,37000],["2026-08-26",13027.97,13124.48,13027.97,13076.22,28500],["2026-08-27",13269.23,13896.5,13124.48,13751.75,323600],["2026-08-28",13751.75,13751.75,13462.24,13510.49,76200],["2026-09-03",13510.49,13896.5,13510.49,13703.5,150400],["2026-09-04",13800.0,13800.0,13510.49,13558.74,48500],["2026-09-07",13558.74,13848.25,13558.74,13800.0,101800],["2026-09-08",13993.01,13993.01,13800.0,13800.0,76600],["2026-09-09",13850.0,14200.0,13700.0,13950.0,107700],["2026-09-10",13950.0,14000.0,13600.0,13700.0,29600],["2026-09-11",13700.0,13800.0,13500.0,13500.0,43600],["2026-09-14",13550.0,13550.0,13200.0,13350.0,50000],["2026-09-15",13850.0,13850.0,13350.0,13550.0,26300],["2026-09-16",13600.0,13600.0,13300.0,13550.0,12500],["2026-09-17",13450.0,14150.0,13450.0,14150.0,166700],["2026-09-18",14100.0,14200.0,13800.0,13950.0,50200],["2026-09-21",14100.0,14150.0,13750.0,13850.0,66800],["2026-09-22",13950.0,14050.0,13700.0,13850.0,26600],["2026-09-23",13750.0,14050.0,13750.0,14000.0,84400],["2026-09-24",13800.0,14000.0,13750.0,13800.0,41000],["2026-09-25",13850.0,14000.0,13650.0,13950.0,37000],["2026-09-28",13950.0,14500.0,13800.0,14150.0,134700],["2026-09-29",14250.0,14300.0,14000.0,14150.0,79600],["2026-09-30",14150.0,14250.0,13950.0,14050.0,430800],["2026-10-01",14100.0,14150.0,13750.0,13750.0,141000],["2026-10-02",13750.0,13850.0,13500.0,13650.0,108000]]}