{"sym":"CSM","index":false,"bars":[["2009-08-11",6899.61,6899.61,6899.61,6899.61,1520],["2009-08-12",7244.59,7244.59,7244.59,7244.59,60],["2009-08-13",7589.57,7589.57,7589.57,7589.57,60],["2009-08-14",7934.55,7934.55,7934.55,7934.55,60],["2009-08-17",8279.53,8279.53,8279.53,8279.53,15550],["2009-08-18",8693.51,8693.51,8693.51,8693.51,25230],["2009-08-19",9107.48,9107.48,9107.48,9107.48,10020],["2009-08-20",9521.46,9521.46,9521.46,9521.46,43350],["2009-08-21",9935.43,9935.43,9935.43,9935.43,88100],["2009-08-24",10418.41,10418.41,10349.41,10418.41,541340],["2009-08-25",10832.38,10832.38,10625.4,10694.39,668620],["2009-08-26",10487.4,10763.39,10487.4,10487.4,257170],["2009-08-27",10418.41,10487.4,10142.42,10418.41,248710],["2009-08-28",10487.4,10694.39,10418.41,10694.39,206080],["2009-08-31",10901.38,10970.38,10763.39,10970.38,984580],["2009-09-01",10901.38,11039.37,10763.39,11039.37,357630],["2009-09-03",10832.38,10970.38,10763.39,10763.39,133230],["2009-09-04",10901.38,11108.37,10625.4,10763.39,280700],["2009-09-07",10763.39,10763.39,10418.41,10694.39,112100],["2009-09-08",10763.39,10970.38,10763.39,10901.38,149360],["2009-09-09",10901.38,11039.37,10901.38,10970.38,224780],["2009-09-10",11039.37,11453.35,11039.37,11453.35,313520],["2009-09-11",12005.32,12005.32,12005.32,12005.32,137330],["2009-09-14",12557.29,12557.29,12281.3,12557.29,366610],["2009-09-15",13178.25,13178.25,13109.25,13178.25,607810],["2009-09-16",13247.25,13523.23,12971.26,13109.25,263490],["2009-09-17",13109.25,13178.25,12695.28,13109.25,327140],["2009-09-18",13178.25,13730.22,13040.26,13730.22,1037600],["2009-09-21",14351.18,14351.18,14213.19,14351.18,587340],["2009-09-22",15041.14,15041.14,14903.15,15041.14,541760],["2009-09-23",15731.1,15731.1,15731.1,15731.1,454660],["2009-09-24",15455.12,16421.07,15455.12,16421.07,1042290],["2009-09-25",16835.04,17111.03,16559.06,17111.03,827610],["2009-09-28",17800.99,17938.98,17525.0,17938.98,677400],["2009-09-29",18766.93,18766.93,17938.98,18766.93,594960],["2009-09-30",18352.96,19318.9,17938.98,17938.98,613100],["2009-10-01",17525.0,17662.99,17111.03,17111.03,539050],["2009-10-02",16283.07,16283.07,16283.07,16283.07,99790],["2009-10-05",15593.11,16145.08,15593.11,15593.11,746370],["2009-10-06",16007.09,16145.08,14903.15,16145.08,736300],["2009-10-07",16421.07,16835.04,16007.09,16835.04,664930],["2009-10-08",16835.04,17525.0,16559.06,17111.03,320220],["2009-10-09",17249.02,17387.01,16421.07,16421.07,706490],["2009-10-12",16421.07,16697.05,16145.08,16421.07,561420],["2009-10-13",16559.06,16559.06,16283.07,16421.07,343580],["2009-10-14",16421.07,17111.03,16421.07,17111.03,426120],["2009-10-15",17800.99,17800.99,17249.02,17525.0,608420],["2009-10-16",17387.01,17525.0,16697.05,16835.04,465490],["2009-10-19",16835.04,16973.03,16559.06,16559.06,397070],["2009-10-20",16973.03,16973.03,16421.07,16835.04,261610],["2009-10-21",16835.04,17662.99,16697.05,17662.99,867180],["2009-10-22",18490.95,18490.95,18076.97,18490.95,1029990],["2009-10-23",18490.95,18490.95,17662.99,17662.99,262030],["2009-10-26",17249.02,17525.0,16835.04,16835.04,393790],["2009-10-27",16007.09,16145.08,16007.09,16007.09,430790],["2009-10-28",16007.09,16145.08,15317.13,15593.11,991120],["2009-10-29",15041.14,15179.14,14903.15,15041.14,526130],["2009-10-30",15731.1,15731.1,15179.14,15731.1,400840],["2009-11-02",15179.14,15179.14,15041.14,15041.14,105420],["2009-11-03",14627.17,14627.17,14351.18,14351.18,216520],["2009-11-04",13661.22,14351.18,13661.22,13661.22,506930],["2009-11-05",13799.21,14213.19,13661.22,14213.19,306240],["2009-11-06",14903.15,14903.15,14765.16,14903.15,638900],["2009-11-09",14765.16,14765.16,14213.19,14213.19,345990],["2009-11-10",14213.19,14213.19,13523.23,13661.22,280460],["2009-11-11",13661.22,14075.2,13523.23,13937.21,238520],["2009-11-12",13937.21,14351.18,13799.21,14075.2,266410],["2009-11-13",13799.21,13937.21,13730.22,13937.21,158390],["2009-11-16",14075.2,14351.18,13661.22,13661.22,269740],["2009-11-17",13799.21,13799.21,13592.23,13661.22,212460],["2009-11-18",13661.22,14213.19,13592.23,14213.19,472810],["2009-11-19",14489.18,14765.16,14213.19,14351.18,462460],["2009-11-20",14075.2,14351.18,13799.21,13937.21,220020],["2009-11-23",14075.2,14075.2,13247.25,13385.24,398960],["2009-11-24",13316.24,13523.23,13109.25,13178.25,302950],["2009-11-25",13040.26,13109.25,12557.29,12557.29,306180],["2009-11-26",11936.32,11936.32,11936.32,11936.32,198640],["2009-11-27",11384.35,12488.29,11384.35,11936.32,757010],["2009-11-30",11936.32,12488.29,11936.32,12212.3,239840],["2009-12-01",12488.29,12695.28,12281.3,12695.28,151690],["2009-12-02",12626.28,12626.28,12074.31,12074.31,144050],["2009-12-03",12419.29,12419.29,11591.34,12005.32,195780],["2009-12-04",12143.31,12143.31,11798.33,11867.32,98120],["2009-12-07",12005.32,12005.32,11729.33,11936.32,133040],["2009-12-08",11936.32,11936.32,11591.34,11660.34,118300],["2009-12-09",11177.36,11177.36,11108.37,11108.37,227800],["2009-12-10",11453.35,11453.35,10556.4,10556.4,211270],["2009-12-11",10211.42,10349.41,10073.43,10073.43,190550],["2009-12-14",10349.41,10556.4,9659.45,10418.41,248500],["2009-12-15",10073.43,10280.41,9935.43,9935.43,134560],["2009-12-16",9590.45,9659.45,9452.46,9452.46,115530],["2009-12-17",9107.48,9245.47,9038.49,9038.49,209610],["2009-12-18",9107.48,9452.46,9107.48,9452.46,136860],["2009-12-21",9866.44,9866.44,9866.44,9866.44,99440],["2009-12-22",10349.41,10349.41,10280.41,10349.41,397710],["2009-12-23",10487.4,10832.38,10418.41,10832.38,341140],["2009-12-24",11177.36,11246.36,10901.38,11246.36,267090],["2009-12-25",11453.35,11453.35,11177.36,11315.36,327130],["2009-12-28",10970.38,11453.35,10970.38,11453.35,369890],["2009-12-29",12019.12,12019.12,12019.12,12019.12,61830],["2009-12-30",12377.9,12557.29,12019.12,12557.29,509270],["2009-12-31",13185.15,13185.15,13095.45,13185.15,251800],["2010-01-04",13813.01,13813.01,13454.23,13813.01,285810],["2010-01-05",14440.88,14440.88,13813.01,14351.18,500380],["2010-01-06",14351.18,14709.96,13992.4,13992.4,482310],["2010-01-07",13992.4,14261.49,13813.01,13992.4,302470],["2010-01-08",14351.18,14351.18,13633.62,13992.4,510990],["2010-01-11",13992.4,13992.4,13543.93,13633.62,200210],["2010-01-12",13185.15,13454.23,13005.76,13005.76,336860],["2010-01-13",13454.23,13543.93,12736.68,13454.23,183080],["2010-01-14",13813.01,13813.01,13274.84,13543.93,159470],["2010-01-15",13543.93,13543.93,13185.15,13274.84,96930],["2010-01-18",12736.68,12916.06,12646.98,12646.98,169930],["2010-01-19",12377.9,12826.37,12377.9,12736.68,66920],["2010-01-20",12916.06,12916.06,12198.51,12198.51,83370],["2010-01-21",11839.73,12108.81,11660.34,11660.34,168910],["2010-01-22",11391.25,11839.73,11391.25,11660.34,110340],["2010-01-25",11660.34,11660.34,11480.95,11660.34,97580],["2010-01-26",12019.12,12198.51,11839.73,12198.51,356200],["2010-01-27",12467.59,12467.59,11660.34,11660.34,94260],["2010-01-28",11660.34,11839.73,11480.95,11480.95,27600],["2010-01-29",11301.56,11660.34,11211.86,11660.34,67170],["2010-02-01",11660.34,11750.03,11391.25,11480.95,41670],["2010-02-02",11660.34,11660.34,11211.86,11301.56,140390],["2010-02-03",11301.56,11391.25,11211.86,11301.56,112600],["2010-02-04",11122.17,11570.64,11122.17,11480.95,112330],["2010-02-05",11480.95,11480.95,11211.86,11211.86,87370],["2010-02-08",10942.78,11122.17,10853.08,10853.08,88380],["2010-02-09",10673.69,10763.39,10404.61,10404.61,130220],["2010-02-10",10673.69,10853.08,10584.0,10853.08,102720],["2010-02-11",11391.25,11391.25,11391.25,11391.25,98000],["2010-02-12",11660.34,11839.73,11570.64,11750.03,89420],["2010-02-22",11929.42,12019.12,11750.03,11929.42,147550],["2010-02-23",11839.73,11839.73,11391.25,11391.25,140550],["2010-02-24",11211.86,11391.25,11122.17,11301.56,108320],["2010-02-25",11301.56,11391.25,11032.47,11032.47,123230],["2010-02-26",10942.78,11122.17,10853.08,11122.17,155060],["2010-03-01",11122.17,11480.95,11032.47,11480.95,144850],["2010-03-02",11211.86,11570.64,11211.86,11480.95,232020],["2010-03-03",11480.95,11570.64,11391.25,11570.64,128990],["2010-03-04",11570.64,11929.42,11480.95,11480.95,266990],["2010-03-05",11480.95,11660.34,11391.25,11480.95,159050],["2010-03-08",11660.34,12019.12,11660.34,12019.12,185250],["2010-03-09",12557.29,12557.29,12467.59,12557.29,533660],["2010-03-10",12826.37,13095.45,12557.29,13005.76,651030],["2010-03-11",12736.68,12916.06,12557.29,12646.98,400640],["2010-03-12",12736.68,12736.68,12377.9,12467.59,234910],["2010-03-15",12557.29,13005.76,12467.59,12736.68,446030],["2010-03-16",12557.29,12646.98,12108.81,12108.81,359920],["2010-03-17",12288.2,12288.2,11839.73,11839.73,307500],["2010-03-18",12019.12,12377.9,11839.73,12377.9,297010],["2010-03-19",12467.59,12467.59,12198.51,12198.51,230650],["2010-03-22",12019.12,12198.51,11929.42,12108.81,192070],["2010-03-23",12019.12,12019.12,11660.34,11660.34,199320],["2010-03-24",11839.73,11929.42,11660.34,11929.42,401150],["2010-03-25",11660.34,11750.03,11480.95,11480.95,300720],["2010-03-26",11660.34,11660.34,11391.25,11480.95,179300],["2010-03-29",11570.64,11660.34,11480.95,11660.34,72230],["2010-03-30",11660.34,11750.03,11391.25,11391.25,115590],["2010-03-31",11480.95,11480.95,11211.86,11211.86,176270],["2010-04-01",11301.56,11391.25,11122.17,11301.56,154490],["2010-04-02",11480.95,11839.73,11301.56,11660.34,463570],["2010-04-05",12019.12,12019.12,11750.03,11839.73,126230],["2010-04-06",12019.12,12019.12,11570.64,11660.34,203790],["2010-04-07",11480.95,11750.03,11480.95,11660.34,221800],["2010-04-08",11750.03,11750.03,11480.95,11570.64,229780],["2010-04-09",11660.34,11839.73,11570.64,11660.34,281030],["2010-04-12",11660.34,11660.34,11660.34,11660.34,209410],["2010-04-13",11660.34,11750.03,11480.95,11570.64,123710],["2010-04-14",11480.95,11570.64,11391.25,11570.64,114930],["2010-04-15",11570.64,11660.34,11480.95,11480.95,134750],["2010-04-16",11660.34,11660.34,11570.64,11570.64,164590],["2010-04-19",11570.64,11570.64,11391.25,11391.25,69300],["2010-04-20",11480.95,11480.95,11211.86,11391.25,228020],["2010-04-21",11301.56,11480.95,11301.56,11301.56,99040],["2010-04-22",11570.64,11839.73,11570.64,11839.73,583290],["2010-04-26",11929.42,11929.42,11480.95,11660.34,207870],["2010-04-27",11570.64,11660.34,11480.95,11480.95,126580],["2010-04-28",11391.25,11660.34,11391.25,11570.64,116450],["2010-04-29",11570.64,11660.34,11391.25,11480.95,265850],["2010-05-04",11570.64,11570.64,11391.25,11480.95,147090],["2010-05-05",11480.95,11480.95,11301.56,11301.56,162920],["2010-05-06",11301.56,11391.25,11211.86,11301.56,129680],["2010-05-07",11211.86,11301.56,10853.08,10942.78,299460],["2010-05-10",10853.08,10942.78,10584.0,10673.69,175770],["2010-05-11",10853.08,11122.17,10853.08,11122.17,307060],["2010-05-12",11122.17,11122.17,10673.69,10673.69,173280],["2010-05-13",10763.39,11032.47,10673.69,10673.69,155350],["2010-05-14",10763.39,10763.39,10673.69,10673.69,100710],["2010-05-17",10584.0,10584.0,10225.22,10314.91,118410],["2010-05-18",10314.91,10314.91,10045.83,10045.83,141290],["2010-05-19",9687.05,9776.74,9597.35,9597.35,305330],["2010-05-20",9597.35,9597.35,9148.88,9597.35,177740],["2010-05-21",9148.88,9328.27,9148.88,9148.88,209510],["2010-05-24",8969.49,9238.57,8969.49,9148.88,125900],["2010-05-25",9148.88,9238.57,9059.18,9148.88,115450],["2010-05-26",9417.96,9597.35,9328.27,9597.35,170760],["2010-05-27",9507.66,9687.05,9417.96,9597.35,98670],["2010-05-28",10045.83,10045.83,9776.74,9956.13,170560],["2010-05-31",9687.05,9956.13,9687.05,9866.44,103430],["2010-06-01",9687.05,9776.74,9597.35,9687.05,78850],["2010-06-02",9597.35,9687.05,9597.35,9687.05,107730],["2010-06-03",9776.74,9776.74,9597.35,9597.35,104230],["2010-06-04",9597.35,9687.05,9417.96,9417.96,99790],["2010-06-07",9417.96,9866.44,9417.96,9687.05,442130],["2010-06-08",9687.05,9776.74,9597.35,9687.05,107150],["2010-06-09",9687.05,9687.05,9507.66,9597.35,61960],["2010-06-10",9417.96,9597.35,9417.96,9597.35,124710],["2010-06-11",10027.89,10027.89,9748.04,9794.68,118550],["2010-06-14",9631.44,9748.04,9444.87,9444.87,73780],["2010-06-15",9351.59,9444.87,9281.63,9304.95,66990],["2010-06-16",9444.87,9444.87,9328.27,9444.87,61440],["2010-06-17",9328.27,9514.83,9328.27,9514.83,56010],["2010-06-18",9491.51,9491.51,9491.51,9491.51,40410],["2010-06-21",9444.87,9514.83,9444.87,9468.19,61030],["2010-06-22",9444.87,9444.87,9304.95,9328.27,81770],["2010-06-23",8978.46,9328.27,8978.46,9328.27,31310],["2010-06-24",9328.27,9328.27,9258.31,9281.63,63870],["2010-06-25",9118.38,9281.63,9095.06,9095.06,60220],["2010-06-28",9095.06,9095.06,9048.42,9048.42,34000],["2010-06-29",9095.06,9095.06,8978.46,8978.46,123010],["2010-06-30",8651.97,9001.78,8651.97,9001.78,100660],["2010-07-01",8861.86,8978.46,8838.53,8838.53,59510],["2010-07-02",8861.86,8931.82,8721.93,8745.25,67680],["2010-07-05",8838.53,9165.02,8815.21,9165.02,183710],["2010-07-06",9165.02,9328.27,9165.02,9188.35,163710],["2010-07-07",9421.55,9421.55,9001.78,9001.78,104220],["2010-07-08",9141.7,9141.7,9001.78,9001.78,44430],["2010-07-09",9001.78,9095.06,8978.46,9001.78,94720],["2010-07-12",9071.74,9071.74,8955.14,9025.1,29700],["2010-07-13",9095.06,9328.27,9048.42,9258.31,91620],["2010-07-14",9374.91,9374.91,9281.63,9304.95,156450],["2010-07-15",9118.38,9281.63,9118.38,9188.35,81450],["2010-07-16",9188.35,9188.35,9141.7,9141.7,51110],["2010-07-19",9141.7,9141.7,9048.42,9095.06,29760],["2010-07-20",9095.06,9095.06,9025.1,9025.1,38790],["2010-07-21",9001.78,9025.1,8861.86,8885.18,45320],["2010-07-22",8861.86,8931.82,8861.86,8885.18,31500],["2010-07-23",8861.86,9071.74,8838.53,8838.53,32020],["2010-07-26",8675.29,8838.53,8628.65,8628.65,64630],["2010-07-27",8628.65,8721.93,8582.01,8628.65,35850],["2010-07-28",8651.97,8651.97,8418.76,8418.76,21530],["2010-07-29",8395.44,8418.76,8162.24,8395.44,45130],["2010-07-30",8302.16,8512.05,8278.84,8395.44,58930],["2010-08-02",8208.88,8278.84,8138.91,8138.91,64260],["2010-08-03",8115.59,8162.24,8092.27,8115.59,28370],["2010-08-04",8068.95,8115.59,7905.71,7929.03,31230],["2010-08-05",8022.31,8045.63,7905.71,7905.71,26550],["2010-08-06",7882.39,7929.03,7835.75,7835.75,38170],["2010-08-09",7835.75,7835.75,7462.62,7672.5,63170],["2010-08-10",7462.62,7579.22,7299.37,7579.22,73040],["2010-08-11",7415.97,7579.22,7415.97,7462.62,45520],["2010-08-12",7159.45,7182.77,7089.48,7089.48,62550],["2010-08-13",6832.96,7276.05,6832.96,7276.05,84540],["2010-08-16",7462.62,7625.86,7462.62,7625.86,97050],["2010-08-17",7625.86,7672.5,7462.62,7555.9,65300],["2010-08-18",7462.62,7579.22,7322.69,7439.29,114920],["2010-08-19",7276.05,7439.29,7206.09,7252.73,99330],["2010-08-20",7346.01,7462.62,7206.09,7462.62,75770],["2010-08-23",7532.58,7532.58,7462.62,7462.62,19210],["2010-08-24",7229.41,7229.41,7089.48,7089.48,79360],["2010-08-25",6879.6,6879.6,6739.67,6786.32,108170],["2010-08-26",6786.32,6996.2,6669.71,6763.0,77550],["2010-08-27",6763.0,6856.28,6739.67,6856.28,47890],["2010-08-30",7089.48,7182.77,6996.2,7182.77,72470],["2010-08-31",7299.37,7532.58,7276.05,7532.58,120690],["2010-09-01",7672.5,7672.5,7462.62,7625.86,43200],["2010-09-06",7905.71,7998.99,7812.43,7929.03,174800],["2010-09-07",7929.03,7929.03,7812.43,7835.75,109750],["2010-09-08",7579.22,7625.86,7509.26,7555.9,66880],["2010-09-09",7765.78,7789.1,7229.41,7276.05,108140],["2010-09-10",7415.97,7579.22,7276.05,7276.05,136170],["2010-09-13",7229.41,7229.41,6949.56,7042.84,55730],["2010-09-14",7042.84,7136.13,6949.56,7089.48,92480],["2010-09-15",7136.13,7229.41,7042.84,7066.16,105770],["2010-09-16",7066.16,7159.45,7042.84,7136.13,110740],["2010-09-17",7229.41,7369.33,7229.41,7369.33,102900],["2010-09-20",7462.62,7462.62,7369.33,7369.33,73120],["2010-09-21",7369.33,7369.33,7229.41,7229.41,101960],["2010-09-22",7229.41,7322.69,7206.09,7322.69,70530],["2010-09-23",7322.69,7322.69,7066.16,7159.45,127210],["2010-09-24",7136.13,7182.77,7042.84,7136.13,101030],["2010-09-27",7136.13,7136.13,7089.48,7089.48,58060],["2010-09-28",7112.81,7229.41,7112.81,7136.13,67670],["2010-09-29",7089.48,7182.77,7089.48,7112.81,62500],["2010-09-30",7042.84,7112.81,6996.2,7112.81,49660],["2010-10-01",7136.13,7136.13,7089.48,7136.13,72770],["2010-10-04",7136.13,7182.77,6996.2,6996.2,124960],["2010-10-05",6879.6,6972.88,6763.0,6972.88,99250],["2010-10-06",6902.92,7136.13,6902.92,7089.48,72400],["2010-10-07",6996.2,7112.81,6996.2,7042.84,64830],["2010-10-08",7089.48,7089.48,6996.2,6996.2,45490],["2010-10-11",6809.64,6996.2,6809.64,6972.88,7870],["2010-10-12",6786.32,6996.2,6739.67,6832.96,101800],["2010-10-13",6879.6,6879.6,6832.96,6879.6,49150],["2010-10-14",6809.64,6926.24,6809.64,6879.6,36180],["2010-10-15",6879.6,7042.84,6879.6,7042.84,149800],["2010-10-18",6996.2,7112.81,6996.2,7042.84,98880],["2010-10-19",7042.84,7042.84,6879.6,6879.6,41250],["2010-10-20",6716.35,6763.0,6553.11,6623.07,123030],["2010-10-21",6623.07,6646.39,6576.43,6646.39,49710],["2010-10-22",6739.67,6739.67,6623.07,6716.35,52370],["2010-10-25",6623.07,6716.35,6529.79,6623.07,60410],["2010-10-26",6599.75,6856.28,6599.75,6716.35,69040],["2010-10-27",6693.03,6856.28,6646.39,6669.71,49540],["2010-10-28",6529.79,6693.03,6529.79,6646.39,15800],["2010-10-29",6693.03,6693.03,6529.79,6646.39,43320],["2010-11-01",6646.39,6646.39,6553.11,6646.39,31390],["2010-11-02",6459.83,6529.79,6459.83,6459.83,53780],["2010-11-03",6459.83,6529.79,6366.54,6529.79,25830],["2010-11-04",6529.79,6529.79,6413.18,6506.47,39550],["2010-11-05",6739.67,6763.0,6553.11,6763.0,97290],["2010-11-08",6763.0,6763.0,6646.39,6693.03,51850],["2010-11-09",6529.79,6529.79,6436.51,6529.79,38890],["2010-11-10",6506.47,6623.07,6436.51,6623.07,38300],["2010-11-11",6623.07,6623.07,6506.47,6506.47,35120],["2010-11-12",6529.79,6529.79,6296.58,6413.18,52190],["2010-11-15",6413.18,6413.18,6296.58,6319.9,52290],["2010-11-16",6483.15,6483.15,6249.94,6296.58,120940],["2010-11-17",6179.98,6413.18,5993.41,5993.41,52660],["2010-11-18",5853.49,6063.37,5713.56,5830.17,109520],["2010-11-19",5946.77,5946.77,5596.96,5783.53,39530],["2010-11-22",5713.56,5713.56,5666.92,5713.56,35350],["2010-11-23",5643.6,5923.45,5596.96,5923.45,60490],["2010-11-24",5923.45,5923.45,5643.6,5830.17,44330],["2010-11-25",5830.17,5970.09,5830.17,5923.45,20330],["2010-11-26",5923.45,5970.09,5830.17,5876.81,114160],["2010-11-29",5876.81,6156.66,5830.17,6156.66,68450],["2010-11-30",6413.18,6459.83,6296.58,6343.22,121040],["2010-12-01",6343.22,6366.54,6203.3,6249.94,75460],["2010-12-02",6179.98,6553.11,6179.98,6553.11,94500],["2010-12-03",6832.96,6879.6,6646.39,6879.6,121460],["2010-12-06",7112.81,7206.09,6879.6,7206.09,287790],["2010-12-07",6902.92,7206.09,6902.92,6996.2,140750],["2010-12-08",6996.2,6996.2,6646.39,6646.39,81550],["2010-12-09",6553.11,6879.6,6413.18,6763.0,86580],["2010-12-10",6832.96,7089.48,6763.0,7089.48,167720],["2010-12-13",7415.97,7439.29,7276.05,7439.29,126410],["2010-12-14",7182.77,7462.62,7089.48,7439.29,157330],["2010-12-15",7579.22,7672.5,7346.01,7462.62,70090],["2010-12-16",7439.29,7439.29,7089.48,7089.48,75400],["2010-12-17",7229.41,7229.41,6879.6,7229.41,69740],["2010-12-20",7346.01,7346.01,7206.09,7299.37,33950],["2010-12-21",7206.09,7346.01,7136.13,7346.01,79490],["2010-12-22",7346.01,7369.33,7252.73,7346.01,44470],["2010-12-23",7042.84,7346.01,7042.84,7136.13,31640],["2010-12-24",7252.73,7252.73,7042.84,7159.45,35590],["2010-12-27",7159.45,7159.45,7042.84,7159.45,37090],["2010-12-28",7112.81,7182.77,7112.81,7159.45,56280],["2010-12-29",7229.41,7229.41,6996.2,7159.45,17490],["2010-12-30",7182.77,7462.62,7112.81,7462.62,70310],["2010-12-31",7462.62,7462.62,7439.29,7462.62,72650],["2011-01-04",7439.29,7462.62,7229.41,7439.29,106680],["2011-01-05",7462.62,7462.62,7136.13,7252.73,19980],["2011-01-06",7509.26,7509.26,7206.09,7299.37,22680],["2011-01-07",7299.37,7346.01,7206.09,7346.01,20200],["2011-01-10",7439.29,7439.29,7112.81,7369.33,23530],["2011-01-11",7369.33,7369.33,7112.81,7276.05,31890],["2011-01-12",7276.05,7276.05,7206.09,7206.09,19370],["2011-01-13",7276.05,7299.37,7182.77,7182.77,11990],["2011-01-14",7346.01,7346.01,7229.41,7252.73,33380],["2011-01-17",7229.41,7322.69,7229.41,7252.73,33400],["2011-01-18",7252.73,7276.05,7182.77,7182.77,189140],["2011-01-19",7299.37,7299.37,7112.81,7229.41,40470],["2011-01-20",7182.77,7229.41,6996.2,6996.2,196850],["2011-01-21",7276.05,7276.05,7066.16,7066.16,24050],["2011-01-24",7066.16,7066.16,6996.2,6996.2,28120],["2011-01-25",6879.6,6972.88,6879.6,6879.6,30290],["2011-01-26",6996.2,6996.2,6646.39,6646.39,20690],["2011-01-27",6856.28,6856.28,6646.39,6646.39,56490],["2011-01-28",6739.67,6972.88,6739.67,6972.88,69400],["2011-02-08",6972.88,6996.2,6949.56,6949.56,23200],["2011-02-09",7182.77,7182.77,6763.0,6763.0,12310],["2011-02-10",6669.71,6879.6,6669.71,6739.67,12360],["2011-02-11",6669.71,6739.67,6623.07,6669.71,18380],["2011-02-14",6763.0,6763.0,6599.75,6763.0,23890],["2011-02-15",6739.67,6763.0,6529.79,6763.0,9100],["2011-02-16",6763.0,6763.0,6646.39,6646.39,7770],["2011-02-17",6646.39,6646.39,6483.15,6483.15,38250],["2011-02-18",6646.39,6646.39,6413.18,6413.18,31720],["2011-02-21",6179.98,6179.98,6110.02,6110.02,174630],["2011-02-22",5876.81,6110.02,5806.85,5806.85,64830],["2011-02-23",5946.77,5946.77,5713.56,5713.56,27500],["2011-02-24",5643.6,5643.6,5433.72,5433.72,59970],["2011-02-25",5457.04,5480.36,5363.75,5480.36,30890],["2011-02-28",5573.64,5596.96,5363.75,5363.75,22670],["2011-03-01",5363.75,5363.75,5363.75,5363.75,14680],["2011-03-02",5503.68,5503.68,5130.55,5130.55,34460],["2011-03-03",5293.79,5293.79,4874.02,4874.02,38450],["2011-03-04",4804.06,4920.66,4804.06,4827.38,13860],["2011-03-07",4687.46,4850.7,4687.46,4827.38,7710],["2011-03-08",4827.38,5013.94,4827.38,4850.7,34950],["2011-03-09",4967.3,4967.3,4710.78,4734.1,15690],["2011-03-10",4827.38,4967.3,4734.1,4967.3,204470],["2011-03-11",4990.62,5153.87,4967.3,4967.3,203290],["2011-03-14",4943.98,4967.3,4827.38,4850.7,16380],["2011-03-15",4734.1,4757.42,4617.49,4617.49,112820],["2011-03-16",4664.13,4664.13,4407.61,4407.61,165960],["2011-03-17",4360.97,4617.49,4337.65,4617.49,509420],["2011-03-18",4827.38,4827.38,4780.74,4827.38,986760],["2011-03-21",5060.59,5060.59,5060.59,5060.59,171280],["2011-03-22",5200.51,5293.79,5060.59,5130.55,842480],["2011-03-23",5153.87,5177.19,4874.02,5177.19,208100],["2011-03-24",4990.62,5037.27,4920.66,4920.66,351960],["2011-03-25",4897.34,5037.27,4850.7,4920.66,190540],["2011-03-28",5013.94,5013.94,4850.7,4850.7,168140],["2011-03-29",4827.38,4874.02,4687.46,4734.1,190520],["2011-03-30",4500.89,4664.13,4500.89,4594.17,248730],["2011-03-31",4594.17,4804.06,4594.17,4664.13,191800],["2011-04-01",4664.13,4734.1,4640.81,4687.46,109230],["2011-04-04",4664.13,4664.13,4547.53,4547.53,90880],["2011-04-05",4547.53,4640.81,4477.57,4617.49,209360],["2011-04-06",4640.81,4780.74,4617.49,4710.78,54020],["2011-04-07",4710.78,4710.78,4594.17,4617.49,134940],["2011-04-08",4594.17,4664.13,4594.17,4617.49,111740],["2011-04-13",4664.13,4664.13,4547.53,4547.53,130730],["2011-04-14",4570.85,4570.85,4524.21,4524.21,68020],["2011-04-15",4524.21,4547.53,4407.61,4407.61,119060],["2011-04-18",4314.32,4337.65,4197.72,4244.36,191650],["2011-04-19",4151.08,4267.68,4127.76,4127.76,91580],["2011-04-20",4127.76,4197.72,4104.44,4174.4,27460],["2011-04-21",4127.76,4151.08,4081.12,4081.12,26630],["2011-04-22",4081.12,4104.44,3917.87,3941.19,67250],["2011-04-25",4011.16,4127.76,4011.16,4127.76,96060],["2011-04-26",4034.48,4127.76,3987.84,4104.44,118320],["2011-04-27",4174.4,4174.4,4057.8,4081.12,48360],["2011-04-28",3987.84,4127.76,3987.84,4034.48,24220],["2011-04-29",4034.48,4151.08,4034.48,4127.76,59710],["2011-05-04",4081.12,4221.04,4081.12,4081.12,48630],["2011-05-05",4081.12,4081.12,3987.84,3987.84,76900],["2011-05-06",3987.84,4011.16,3964.51,4011.16,98860],["2011-05-09",4011.16,4081.12,4011.16,4081.12,72790],["2011-05-10",4081.12,4081.12,3987.84,3987.84,66660],["2011-05-11",3987.84,4011.16,3917.87,3917.87,39750],["2011-05-12",3964.51,3987.84,3917.87,3941.19,8490],["2011-05-13",3941.19,3987.84,3917.87,3987.84,8090],["2011-05-16",3941.19,3987.84,3871.23,3871.23,32990],["2011-05-17",3801.27,3871.23,3731.31,3731.31,66940],["2011-05-18",3638.02,3777.95,3614.7,3614.7,53270],["2011-05-19",3731.31,3731.31,3638.02,3731.31,120390],["2011-05-20",3754.63,3801.27,3707.99,3707.99,75650],["2011-05-23",3847.91,3847.91,3544.74,3544.74,65990],["2011-05-24",3544.74,3544.74,3381.5,3381.5,133650],["2011-05-25",3264.89,3288.21,3218.25,3241.57,182310],["2011-05-26",3148.29,3381.5,3124.97,3381.5,199620],["2011-05-27",3543.81,3543.81,3489.71,3543.81,72720],["2011-05-30",3652.02,3652.02,3516.76,3543.81,69280],["2011-05-31",3462.65,3543.81,3462.65,3543.81,44920],["2011-06-01",3570.86,3706.12,3570.86,3706.12,317690],["2011-06-02",3814.33,3868.43,3814.33,3868.43,138540],["2011-06-03",4057.8,4057.8,3760.23,3787.28,220890],["2011-06-06",3868.43,3868.43,3760.23,3841.38,133580],["2011-06-07",3949.59,4030.75,3949.59,4030.75,192820],["2011-06-08",4166.0,4166.0,3895.49,4030.75,98620],["2011-06-09",3922.54,4084.85,3922.54,4057.8,70270],["2011-06-10",4084.85,4247.16,4084.85,4111.9,118010],["2011-06-13",4111.9,4111.9,4030.75,4111.9,116600],["2011-06-14",4057.8,4301.26,4057.8,4057.8,147380],["2011-06-15",4030.75,4030.75,3868.43,3868.43,186790],["2011-06-16",3814.33,4030.75,3814.33,4030.75,46460],["2011-06-17",4030.75,4193.06,3922.54,3922.54,104180],["2011-06-20",3841.38,4003.69,3814.33,3814.33,48400],["2011-06-21",3868.43,4003.69,3814.33,4003.69,170640],["2011-06-22",4030.75,4030.75,3868.43,3868.43,65030],["2011-06-23",3868.43,3868.43,3760.23,3787.28,54250],["2011-06-24",3787.28,3895.49,3733.17,3895.49,22230],["2011-06-27",3895.49,3895.49,3787.28,3895.49,27340],["2011-06-28",3895.49,3895.49,3787.28,3787.28,46540],["2011-06-29",3841.38,3841.38,3787.28,3841.38,38250],["2011-06-30",3733.17,3787.28,3706.12,3706.12,48130],["2011-07-01",3706.12,3733.17,3624.97,3706.12,46210],["2011-07-04",3787.28,3787.28,3652.02,3679.07,16480],["2011-07-05",3787.28,3841.38,3787.28,3841.38,148580],["2011-07-06",3949.59,3976.64,3787.28,3841.38,20860],["2011-07-07",3733.17,3841.38,3733.17,3787.28,17930],["2011-07-08",3787.28,3787.28,3760.23,3787.28,58790],["2011-07-11",3787.28,3814.33,3760.23,3814.33,23340],["2011-07-12",3814.33,3814.33,3733.17,3733.17,73730],["2011-07-13",3841.38,3841.38,3760.23,3787.28,32330],["2011-07-14",3760.23,3760.23,3733.17,3760.23,43610],["2011-07-15",3814.33,3814.33,3760.23,3787.28,16750],["2011-07-18",3787.28,3814.33,3760.23,3760.23,39560],["2011-07-19",3760.23,3787.28,3733.17,3760.23,32980],["2011-07-20",3760.23,3787.28,3733.17,3760.23,56680],["2011-07-21",3733.17,3787.28,3733.17,3733.17,16110],["2011-07-22",3814.33,3814.33,3706.12,3733.17,9730],["2011-07-25",3652.02,3679.07,3652.02,3652.02,9750],["2011-07-26",3624.97,3652.02,3570.86,3570.86,23780],["2011-07-27",3679.07,3679.07,3516.76,3543.81,16020],["2011-07-28",3543.81,3597.91,3462.65,3462.65,18240],["2011-07-29",3516.76,3516.76,3381.5,3408.55,26110],["2011-08-01",3354.45,3408.55,3354.45,3408.55,6840],["2011-08-02",3408.55,3408.55,3300.34,3300.34,33450],["2011-08-03",3300.34,3300.34,3219.19,3273.29,17770],["2011-08-04",3273.29,3435.6,3273.29,3435.6,8710],["2011-08-05",3300.34,3489.71,3300.34,3408.55,7950],["2011-08-08",3354.45,3381.5,3300.34,3300.34,21140],["2011-08-09",3192.13,3219.19,3138.03,3219.19,37510],["2011-08-10",3219.19,3354.45,3219.19,3273.29,15440],["2011-08-11",3165.08,3273.29,3165.08,3273.29,8960],["2011-08-12",3273.29,3327.39,3273.29,3300.34,10180],["2011-08-15",3300.34,3408.55,3273.29,3408.55,14140],["2011-08-16",3408.55,3462.65,3327.39,3327.39,9480],["2011-08-17",3435.6,3489.71,3327.39,3489.71,56650],["2011-08-18",3489.71,3652.02,3489.71,3597.91,60580],["2011-08-19",3597.91,3597.91,3489.71,3570.86,26950],["2011-08-22",3570.86,3706.12,3570.86,3706.12,20200],["2011-08-23",3597.91,3706.12,3597.91,3679.07,22330],["2011-08-24",3706.12,3706.12,3597.91,3597.91,42660],["2011-08-25",3624.97,3652.02,3570.86,3624.97,42760],["2011-08-26",3706.12,3706.12,3597.91,3597.91,15700],["2011-08-29",3597.91,3733.17,3597.91,3733.17,29310],["2011-08-30",3868.43,3868.43,3733.17,3760.23,28140],["2011-08-31",3706.12,3787.28,3624.97,3760.23,48430],["2011-09-01",3679.07,3787.28,3679.07,3760.23,77370],["2011-09-05",3787.28,3787.28,3624.97,3652.02,56440],["2011-09-06",3516.76,3597.91,3516.76,3543.81,31650],["2011-09-07",3652.02,3679.07,3652.02,3679.07,87800],["2011-09-08",3679.07,3841.38,3679.07,3814.33,131510],["2011-09-09",3814.33,3841.38,3733.17,3733.17,31630],["2011-09-12",3868.43,3868.43,3733.17,3787.28,27270],["2011-09-13",3868.43,3976.64,3787.28,3976.64,103430],["2011-09-14",3922.54,4084.85,3787.28,3787.28,110930],["2011-09-15",3706.12,3733.17,3624.97,3733.17,41470],["2011-09-16",3733.17,3733.17,3652.02,3652.02,23540],["2011-09-19",3652.02,3760.23,3597.91,3760.23,18720],["2011-09-20",3760.23,3760.23,3652.02,3652.02,24250],["2011-09-21",3706.12,3706.12,3652.02,3679.07,31530],["2011-09-22",3652.02,3733.17,3652.02,3733.17,18410],["2011-09-23",3624.97,3760.23,3624.97,3652.02,20040],["2011-09-26",3597.91,3679.07,3597.91,3624.97,11870],["2011-09-27",3652.02,3652.02,3597.91,3597.91,17950],["2011-09-28",3706.12,3706.12,3543.81,3543.81,22090],["2011-09-29",3570.86,3570.86,3435.6,3435.6,38680],["2011-09-30",3516.76,3516.76,3435.6,3516.76,11700],["2011-10-03",3516.76,3516.76,3381.5,3381.5,56270],["2011-10-04",3273.29,3408.55,3273.29,3354.45,18710],["2011-10-05",3354.45,3408.55,3327.39,3408.55,14720],["2011-10-06",3381.5,3489.71,3381.5,3435.6,15720],["2011-10-07",3408.55,3516.76,3408.55,3516.76,32670],["2011-10-10",3516.76,3516.76,3354.45,3489.71,25560],["2011-10-11",3489.71,3489.71,3381.5,3462.65,17610],["2011-10-12",3381.5,3381.5,3300.34,3300.34,17400],["2011-10-13",3300.34,3408.55,3300.34,3327.39,6820],["2011-10-14",3327.39,3408.55,3246.24,3408.55,22400],["2011-10-17",3408.55,3408.55,3300.34,3300.34,5110],["2011-10-18",3219.19,3354.45,3219.19,3327.39,9280],["2011-10-19",3327.39,3327.39,3273.29,3327.39,11900],["2011-10-20",3327.39,3327.39,3246.24,3327.39,26660],["2011-10-21",3354.45,3381.5,3300.34,3327.39,19950],["2011-10-24",3327.39,3354.45,3246.24,3273.29,34440],["2011-10-25",3219.19,3246.24,3110.98,3110.98,118500],["2011-10-26",3056.87,3083.93,2975.72,2975.72,377620],["2011-10-27",2975.72,3002.77,2948.67,2975.72,95880],["2011-10-28",3056.87,3110.98,2948.67,3110.98,288800],["2011-10-31",3110.98,3165.08,3002.77,3002.77,259970],["2011-11-01",2948.67,2975.72,2894.56,2894.56,140010],["2011-11-02",2867.51,2894.56,2813.41,2840.46,50960],["2011-11-03",2840.46,2840.46,2759.3,2840.46,57850],["2011-11-04",2840.46,2840.46,2732.25,2786.35,134730],["2011-11-07",2786.35,2786.35,2705.2,2732.25,43210],["2011-11-08",2678.15,2759.3,2678.15,2759.3,199600],["2011-11-09",2732.25,2786.35,2705.2,2786.35,16110],["2011-11-10",2705.2,2813.41,2678.15,2813.41,36990],["2011-11-11",2813.41,2813.41,2705.2,2705.2,215690],["2011-11-14",2678.15,2678.15,2569.94,2569.94,95980],["2011-11-15",2569.94,2569.94,2461.73,2488.78,209920],["2011-11-16",2515.83,2569.94,2488.78,2542.89,44730],["2011-11-17",2515.83,2542.89,2488.78,2515.83,36770],["2011-11-18",2515.83,2515.83,2434.68,2461.73,31850],["2011-11-21",2434.68,2434.68,2380.57,2380.57,57390],["2011-11-22",2353.52,2380.57,2326.47,2380.57,35760],["2011-11-23",2353.52,2407.63,2353.52,2380.57,27580],["2011-11-24",2380.57,2380.57,2326.47,2326.47,19880],["2011-11-25",2299.42,2353.52,2272.37,2299.42,63350],["2011-11-28",2353.52,2407.63,2353.52,2380.57,34460],["2011-11-29",2407.63,2407.63,2353.52,2380.57,17980],["2011-11-30",2380.57,2407.63,2353.52,2380.57,23950],["2011-12-01",2380.57,2380.57,2353.52,2380.57,16620],["2011-12-02",2434.68,2488.78,2407.63,2488.78,77050],["2011-12-05",2542.89,2596.99,2542.89,2596.99,143660],["2011-12-06",2596.99,2651.09,2569.94,2569.94,105300],["2011-12-07",2542.89,2569.94,2488.78,2569.94,89540],["2011-12-08",2542.89,2542.89,2488.78,2488.78,142480],["2011-12-09",2488.78,2488.78,2407.63,2407.63,104760],["2011-12-12",2353.52,2434.68,2353.52,2407.63,31760],["2011-12-13",2407.63,2407.63,2380.57,2380.57,22570],["2011-12-14",2407.63,2407.63,2299.42,2353.52,145020],["2011-12-15",2353.52,2407.63,2272.37,2407.63,51170],["2011-12-16",2407.63,2434.68,2407.63,2434.68,35560],["2011-12-19",2434.68,2461.73,2407.63,2407.63,105620],["2011-12-20",2380.57,2407.63,2326.47,2407.63,133030],["2011-12-21",2407.63,2407.63,2353.52,2380.57,18210],["2011-12-22",2353.52,2380.57,2299.42,2380.57,66410],["2011-12-23",2380.57,2380.57,2326.47,2380.57,35040],["2011-12-26",2380.57,2380.57,2326.47,2353.52,36930],["2011-12-27",2380.57,2380.57,2272.37,2272.37,41940],["2011-12-28",2272.37,2353.52,2272.37,2353.52,35640],["2011-12-29",2353.52,2380.57,2299.42,2380.57,29720],["2011-12-30",2434.68,2434.68,2353.52,2407.63,62820],["2012-01-03",2434.68,2434.68,2380.57,2380.57,13390],["2012-01-04",2380.57,2380.57,2353.52,2353.52,4800],["2012-01-05",2326.47,2326.47,2299.42,2326.47,11800],["2012-01-06",2299.42,2299.42,2272.37,2272.37,37000],["2012-01-09",2218.26,2353.52,2218.26,2353.52,19410],["2012-01-10",2353.52,2407.63,2353.52,2380.57,25260],["2012-01-11",2434.68,2434.68,2380.57,2407.63,64900],["2012-01-12",2353.52,2353.52,2299.42,2326.47,20230],["2012-01-13",2353.52,2380.57,2353.52,2380.57,18500],["2012-01-16",2434.68,2434.68,2407.63,2434.68,25450],["2012-01-17",2434.68,2488.78,2380.57,2488.78,126870],["2012-01-18",2488.78,2488.78,2407.63,2434.68,85290],["2012-01-19",2434.68,2488.78,2434.68,2488.78,109880],["2012-01-20",2515.83,2515.83,2434.68,2434.68,107000],["2012-01-30",2488.78,2488.78,2461.73,2488.78,136630],["2012-01-31",2542.89,2596.99,2515.83,2596.99,344030],["2012-02-01",2678.15,2705.2,2596.99,2705.2,341310],["2012-02-02",2786.35,2840.46,2786.35,2840.46,224140],["2012-02-03",2975.72,2975.72,2948.67,2948.67,608400],["2012-02-06",2840.46,2948.67,2840.46,2921.61,328800],["2012-02-07",2921.61,3056.87,2921.61,3056.87,379040],["2012-02-08",3165.08,3192.13,3110.98,3192.13,195650],["2012-02-09",3300.34,3327.39,3165.08,3219.19,345910],["2012-02-10",3192.13,3192.13,3083.93,3083.93,187850],["2012-02-13",2948.67,3002.77,2948.67,2948.67,86510],["2012-02-14",2867.51,2975.72,2840.46,2948.67,147140],["2012-02-15",2948.67,3029.82,2840.46,2948.67,258460],["2012-02-16",2894.56,2975.72,2894.56,2948.67,69700],["2012-02-17",2975.72,3083.93,2975.72,3083.93,191830],["2012-02-20",3192.13,3219.19,3138.03,3219.19,317410],["2012-02-21",3246.24,3246.24,3083.93,3083.93,349080],["2012-02-22",3083.93,3192.13,2975.72,3165.08,337350],["2012-02-23",3138.03,3192.13,3056.87,3110.98,436440],["2012-02-24",3110.98,3219.19,3056.87,3056.87,489540],["2012-02-27",3056.87,3165.08,3002.77,3110.98,367460],["2012-02-28",3110.98,3138.03,2975.72,2975.72,326980],["2012-02-29",2975.72,3056.87,2921.61,3056.87,301560],["2012-03-01",3056.87,3056.87,2948.67,2975.72,241300],["2012-03-02",3029.82,3110.98,3002.77,3110.98,395770],["2012-03-05",3246.24,3246.24,3246.24,3246.24,27650],["2012-03-06",3408.55,3408.55,3300.34,3408.55,1900700],["2012-03-07",3516.76,3570.86,3381.5,3570.86,942070],["2012-03-08",3516.76,3733.17,3516.76,3543.81,715650],["2012-03-09",3570.86,3679.07,3408.55,3597.91,285870],["2012-03-12",3570.86,3570.86,3435.6,3435.6,409930],["2012-03-13",3354.45,3462.65,3273.29,3300.34,629850],["2012-03-14",3327.39,3354.45,3165.08,3192.13,597180],["2012-03-15",3138.03,3327.39,3110.98,3327.39,352710],["2012-03-16",3489.71,3489.71,3408.55,3462.65,433300],["2012-03-19",3408.55,3516.76,3381.5,3462.65,297200],["2012-03-20",3435.6,3462.65,3327.39,3408.55,460800],["2012-03-21",3408.55,3570.86,3354.45,3408.55,803980],["2012-03-22",3408.55,3570.86,3381.5,3570.86,884930],["2012-03-23",3733.17,3733.17,3733.17,3733.17,208530],["2012-03-26",3912.3,3912.3,3912.3,3912.3,63230],["2012-03-27",4083.65,4083.65,3997.97,4026.53,2227200],["2012-03-28",3969.42,4197.87,3855.19,4055.09,966250],["2012-03-29",4140.76,4140.76,3883.75,3912.3,484970],["2012-03-30",3912.3,3997.97,3855.19,3883.75,220510],["2012-04-03",3997.97,4026.53,3826.63,3997.97,411220],["2012-04-04",4055.09,4055.09,3883.75,3883.75,361550],["2012-04-05",3883.75,3997.97,3798.08,3997.97,323690],["2012-04-06",3997.97,4083.65,3969.42,3997.97,673330],["2012-04-09",4083.65,4197.87,3969.42,4197.87,685990],["2012-04-10",4283.54,4397.77,4283.54,4397.77,1129320],["2012-04-11",4597.67,4597.67,4512.0,4597.67,473260],["2012-04-12",4826.13,4826.13,4797.57,4826.13,324880],["2012-04-13",4968.91,5054.58,4797.57,5054.58,1576090],["2012-04-16",5140.25,5283.04,4997.47,5283.04,928070],["2012-04-17",5511.49,5540.05,5482.94,5540.05,664950],["2012-04-18",5739.95,5797.06,5625.72,5797.06,800880],["2012-04-19",5797.06,6082.63,5511.49,5511.49,1604840],["2012-04-20",5368.71,5568.61,5254.48,5254.48,932000],["2012-04-23",5425.82,5511.49,5283.04,5511.49,528760],["2012-04-24",5768.51,5768.51,5711.39,5768.51,494800],["2012-04-25",6054.08,6054.08,6054.08,6054.08,102310],["2012-04-26",6339.64,6339.64,6339.64,6339.64,167660],["2012-04-27",6653.77,6653.77,6568.1,6653.77,636240],["2012-05-02",6967.9,6967.9,6568.1,6568.1,1634280],["2012-05-03",6653.77,6882.23,6653.77,6882.23,1245240],["2012-05-04",7224.91,7224.91,7224.91,7224.91,91870],["2012-05-07",7567.59,7567.59,7567.59,7567.59,63990],["2012-05-08",7938.83,7938.83,7938.83,7938.83,179420],["2012-05-09",7938.83,8310.07,7710.38,8310.07,3216860],["2012-05-10",8481.42,8481.42,8053.06,8110.18,687010],["2012-05-11",8053.06,8509.97,8053.06,8481.42,763080],["2012-05-14",8595.64,8738.43,8081.62,8395.75,563070],["2012-05-15",8053.06,8367.19,7995.95,7995.95,854580],["2012-05-16",7681.82,7967.39,7596.15,7596.15,775570],["2012-05-17",7424.81,7681.82,7224.91,7224.91,801130],["2012-05-18",6882.23,6882.23,6882.23,6882.23,30060],["2012-05-21",6539.54,7224.91,6539.54,7224.91,1424640],["2012-05-22",7224.91,7282.02,6882.23,6882.23,668150],["2012-05-23",6568.1,6625.21,6539.54,6539.54,824260],["2012-05-24",6253.97,6539.54,6225.42,6225.42,507550],["2012-05-25",6453.87,6510.99,6282.53,6510.99,699360],["2012-05-28",6825.11,6825.11,6768.0,6825.11,869950],["2012-05-29",6825.11,7139.24,6625.21,7139.24,1025140],["2012-05-30",7310.58,7453.37,7139.24,7224.91,328700],["2012-05-31",6967.9,7139.24,6882.23,6882.23,829160],["2012-06-01",6768.0,6996.45,6682.33,6796.56,342900],["2012-06-04",6625.21,6739.44,6482.43,6482.43,561450],["2012-06-05",6510.99,6739.44,6282.53,6710.89,418250],["2012-06-06",6625.21,7025.01,6625.21,7025.01,632150],["2012-06-07",7196.35,7367.7,7196.35,7367.7,475580],["2012-06-08",7710.38,7710.38,7596.15,7624.71,1366460],["2012-06-11",7710.38,7995.95,7567.59,7995.95,976690],["2012-06-12",7824.61,7995.95,7596.15,7596.15,860940],["2012-06-13",7681.82,7910.28,7424.81,7710.38,541480],["2012-06-14",7710.38,7710.38,7396.25,7396.25,646600],["2012-06-15",7539.04,7738.94,7453.37,7738.94,833160],["2012-06-18",8081.62,8110.18,7881.72,8110.18,707420],["2012-06-19",7995.95,8110.18,7767.49,7853.16,658010],["2012-06-20",7938.83,8138.73,7824.61,8024.51,800000],["2012-06-21",7995.95,8167.29,7938.83,8024.51,632350],["2012-06-22",7967.39,7967.39,7796.05,7967.39,703150],["2012-06-25",7967.39,7967.39,7596.15,7596.15,623310],["2012-06-26",7481.92,7481.92,7224.91,7224.91,801980],["2012-06-27",7139.24,7424.81,6882.23,6882.23,726580],["2012-06-28",7082.13,7082.13,6568.1,7053.57,574310],["2012-06-29",7053.57,7253.47,7053.57,7224.91,519060],["2012-07-02",7367.7,7367.7,6882.23,6882.23,622980],["2012-07-03",6882.23,6882.23,6568.1,6796.56,677330],["2012-07-04",6853.67,6996.45,6625.21,6625.21,417510],["2012-07-05",6739.44,6939.34,6510.99,6939.34,477390],["2012-07-06",6939.34,7282.02,6939.34,7282.02,720110],["2012-07-09",7025.01,7139.24,6939.34,6939.34,493050],["2012-07-10",6853.67,6996.45,6710.89,6910.78,541300],["2012-07-11",6796.56,6967.9,6739.44,6882.23,390370],["2012-07-12",6882.23,6996.45,6825.11,6939.34,228720],["2012-07-13",6882.23,7282.02,6882.23,7282.02,918050],["2012-07-16",7282.02,7567.59,6996.45,7082.13,707380],["2012-07-17",7025.01,7367.7,6996.45,7224.91,605340],["2012-07-18",7139.24,7539.04,6996.45,7539.04,1125310],["2012-07-19",7567.59,7910.28,7539.04,7910.28,1137900],["2012-07-20",7995.95,8195.85,7824.61,7824.61,1025360],["2012-07-23",7767.49,7910.28,7681.82,7681.82,714750],["2012-07-24",7596.15,7710.38,7339.14,7367.7,917080],["2012-07-25",7282.02,7539.04,7253.47,7424.81,651780],["2012-07-26",7539.04,7681.82,7453.37,7567.59,426300],["2012-07-27",7596.15,7681.82,7282.02,7339.14,782550],["2012-07-30",7282.02,7453.37,7253.47,7310.58,628450],["2012-07-31",7367.7,7453.37,7310.58,7424.81,378770],["2012-08-01",7424.81,7424.81,7253.47,7396.25,430420],["2012-08-02",7424.81,7481.92,7396.25,7396.25,256050],["2012-08-03",7339.14,7481.92,7339.14,7424.81,332480],["2012-08-06",7510.48,7796.05,7510.48,7796.05,964420],["2012-08-07",7853.16,7853.16,7681.82,7710.38,632670],["2012-08-08",7767.49,7796.05,7681.82,7710.38,264700],["2012-08-09",7767.49,7995.95,7738.94,7738.94,344860],["2012-08-10",7710.38,7796.05,7653.26,7681.82,609400],["2012-08-13",7681.82,7681.82,7510.48,7624.71,380140],["2012-08-14",7624.71,7738.94,7624.71,7710.38,481210],["2012-08-15",7738.94,7824.61,7653.26,7681.82,171600],["2012-08-16",7624.71,7710.38,7567.59,7624.71,465220],["2012-08-17",7624.71,7796.05,7567.59,7767.49,366640],["2012-08-20",7853.16,7967.39,7796.05,7938.83,716130],["2012-08-21",7738.94,7767.49,7567.59,7567.59,1498710],["2012-08-22",7424.81,7567.59,7253.47,7253.47,1219600],["2012-08-23",7139.24,7139.24,6910.78,6910.78,551720],["2012-08-24",6568.1,7253.47,6568.1,7253.47,1644800],["2012-08-27",7082.13,7196.35,6910.78,6910.78,1040160],["2012-08-28",6910.78,7110.68,6739.44,7110.68,361800],["2012-08-29",7110.68,7453.37,7110.68,7453.37,458000],["2012-08-30",7453.37,7567.59,7367.7,7424.81,518520],["2012-08-31",7567.59,7681.82,7453.37,7567.59,612970],["2012-09-04",7567.59,7653.26,7453.37,7453.37,316430],["2012-09-05",7453.37,7481.92,7253.47,7310.58,436350],["2012-09-06",7224.91,7367.7,7167.8,7196.35,322590],["2012-09-07",7282.02,7367.7,7253.47,7339.14,439596],["2012-09-10",7339.14,7339.14,7053.57,7053.57,605940],["2012-09-11",7053.57,7282.02,7053.57,7224.91,220640],["2012-09-12",7167.8,7367.7,7167.8,7253.47,148470],["2012-09-13",7253.47,7367.7,7139.24,7367.7,203940],["2012-09-14",7481.92,7510.48,7396.25,7424.81,399530],["2012-09-17",7676.11,7772.06,7548.18,7612.14,368240],["2012-09-18",7612.14,7676.11,7356.27,7356.27,300690],["2012-09-19",7196.35,7420.24,7196.35,7420.24,332710],["2012-09-20",7260.32,7356.27,7132.39,7292.3,319810],["2012-09-21",7420.24,7452.22,7292.3,7388.26,189290],["2012-09-24",7324.29,7324.29,7100.4,7100.4,454440],["2012-09-25",7068.42,7260.32,7068.42,7132.39,471677],["2012-09-26",7196.35,7260.32,7132.39,7164.37,158620],["2012-09-27",7100.4,7196.35,7100.4,7132.39,169900],["2012-09-28",7036.43,7164.37,7036.43,7068.42,211600],["2012-10-01",7100.4,7100.4,6876.52,6940.48,301050],["2012-10-02",6972.47,7004.45,6908.5,7004.45,235680],["2012-10-03",7036.43,7196.35,7004.45,7068.42,346870],["2012-10-04",7068.42,7068.42,6972.47,6972.47,267130],["2012-10-05",7004.45,7196.35,7004.45,7100.4,799680],["2012-10-08",7164.37,7420.24,7164.37,7388.26,848450],["2012-10-09",7388.26,7452.22,7324.29,7356.27,361470],["2012-10-10",7292.3,7484.21,7228.34,7452.22,493250],["2012-10-11",7516.19,7676.11,7356.27,7420.24,602260],["2012-10-12",7452.22,7452.22,7292.3,7292.3,473990],["2012-10-15",7324.29,7356.27,7068.42,7132.39,321170],["2012-10-16",7260.32,7452.22,7228.34,7452.22,488870],["2012-10-17",7804.05,7804.05,7548.18,7644.13,1585800],["2012-10-18",7644.13,7708.09,7452.22,7452.22,574490],["2012-10-19",7420.24,7548.18,7196.35,7324.29,706010],["2012-10-22",7324.29,7324.29,7196.35,7260.32,551560],["2012-10-23",7292.3,7356.27,7260.32,7292.3,246720],["2012-10-24",7260.32,7324.29,7196.35,7260.32,414590],["2012-10-25",7260.32,7260.32,7196.35,7260.32,409380],["2012-10-26",7260.32,7324.29,7228.34,7228.34,239700],["2012-10-29",7228.34,7260.32,7196.35,7196.35,166500],["2012-10-30",7196.35,7228.34,7164.37,7164.37,217640],["2012-10-31",7164.37,7196.35,7100.4,7164.37,353250],["2012-11-01",7164.37,7228.34,7164.37,7164.37,102800],["2012-11-02",6940.48,7036.43,6812.55,6812.55,789100],["2012-11-05",6716.6,6940.48,6716.6,6812.55,314130],["2012-11-06",6844.53,6876.52,6780.56,6844.53,213400],["2012-11-07",6844.53,7036.43,6844.53,6972.47,173250],["2012-11-08",6972.47,6972.47,6812.55,6908.5,161780],["2012-11-09",6844.53,6940.48,6844.53,6940.48,107450],["2012-11-12",7004.45,7132.39,6908.5,7100.4,249470],["2012-11-13",7100.4,7100.4,6972.47,6972.47,197090],["2012-11-14",6972.47,7036.43,6972.47,7004.45,84050],["2012-11-15",7004.45,7004.45,6844.53,6844.53,423400],["2012-11-16",6844.53,6908.5,6812.55,6876.52,109610],["2012-11-19",6876.52,6908.5,6812.55,6812.55,83690],["2012-11-20",6812.55,6876.52,6812.55,6876.52,88050],["2012-11-21",6876.52,6876.52,6812.55,6812.55,62000],["2012-11-22",6812.55,6844.53,6812.55,6812.55,58670],["2012-11-23",6812.55,6876.52,6812.55,6812.55,170610],["2012-11-26",6812.55,6812.55,6716.6,6748.58,121030],["2012-11-27",6748.58,6780.56,6716.6,6716.6,81810],["2012-11-28",6716.6,6716.6,6588.66,6588.66,209330],["2012-11-29",6588.66,6684.61,6588.66,6588.66,67360],["2012-11-30",6620.65,6684.61,6524.69,6524.69,81130],["2012-12-03",6620.65,6620.65,6460.73,6492.71,99620],["2012-12-04",6492.71,6716.6,6492.71,6716.6,262500],["2012-12-05",6716.6,7004.45,6716.6,6940.48,416610],["2012-12-06",6940.48,6972.47,6780.56,6780.56,125270],["2012-12-07",6780.56,6908.5,6748.58,6780.56,156060],["2012-12-10",6780.56,7004.45,6780.56,6876.52,136700],["2012-12-11",6908.5,6908.5,6780.56,6876.52,207440],["2012-12-12",6908.5,7004.45,6844.53,6908.5,260730],["2012-12-13",6908.5,6940.48,6812.55,6812.55,172200],["2012-12-14",6908.5,6940.48,6812.55,6876.52,232070],["2012-12-17",6844.53,6940.48,6844.53,6844.53,170580],["2012-12-18",6876.52,6876.52,6716.6,6748.58,209720],["2012-12-19",6748.58,6972.47,6748.58,6908.5,483310],["2012-12-20",6940.48,6940.48,6780.56,6780.56,214710],["2012-12-21",6748.58,6876.52,6716.6,6876.52,230010],["2012-12-24",6876.52,7196.35,6812.55,7196.35,885300],["2012-12-25",7388.26,7548.18,7292.3,7324.29,1002420],["2012-12-26",7324.29,7420.24,7260.32,7324.29,278050],["2012-12-27",7324.29,7420.24,7228.34,7228.34,703310],["2012-12-28",7228.34,7420.24,7228.34,7420.24,686300],["2013-01-02",7484.21,7644.13,7420.24,7548.18,722930],["2013-01-03",7516.19,7548.18,7324.29,7388.26,737680],["2013-01-04",7356.27,7548.18,7324.29,7452.22,779180],["2013-01-07",7516.19,7804.05,7484.21,7772.06,2007760],["2013-01-08",7708.09,8027.93,7708.09,7931.98,956010],["2013-01-09",7995.95,8219.83,7580.16,7676.11,1585590],["2013-01-10",7676.11,8059.92,7580.16,8059.92,1679030],["2013-01-11",8443.72,8443.72,8251.82,8379.75,2010270],["2013-01-14",8251.82,8667.61,8219.83,8603.64,1346420],["2013-01-15",8635.62,8635.62,8411.74,8635.62,936110],["2013-01-16",8635.62,9211.33,8571.66,9211.33,1327110],["2013-01-17",9179.35,9595.14,8955.46,8955.46,1378110],["2013-01-18",8955.46,9019.43,8667.61,8731.58,1300140],["2013-01-21",9019.43,9019.43,8603.64,8699.59,632880],["2013-01-22",8731.58,8827.53,8315.79,8379.75,1443600],["2013-01-23",8379.75,8571.66,8219.83,8539.67,1012420],["2013-01-24",8539.67,8923.48,8539.67,8923.48,1068020],["2013-01-25",8923.48,9147.36,8923.48,9051.41,1030260],["2013-01-28",9115.38,9275.3,9019.43,9019.43,1173370],["2013-01-29",8955.46,9083.4,8891.49,8987.45,972670],["2013-01-30",8987.45,9179.35,8891.49,9051.41,729840],["2013-01-31",9051.41,9051.41,8891.49,8891.49,609220],["2013-02-01",8859.51,8955.46,8763.56,8955.46,567860],["2013-02-04",8955.46,9275.3,8923.48,9083.4,668890],["2013-02-05",9019.43,9691.09,8955.46,9563.15,1708920],["2013-02-06",9595.14,10074.89,9595.14,9978.94,707740],["2013-02-07",10042.91,10362.75,9914.98,10106.88,672200],["2013-02-08",9978.94,10106.88,9851.01,9946.96,673880],["2013-02-18",10074.89,10522.67,9946.96,10330.77,574850],["2013-02-19",10234.81,10490.68,10202.83,10266.8,716330],["2013-02-20",10202.83,10266.8,10010.93,10138.86,1085790],["2013-02-21",10106.88,10298.78,9435.22,9435.22,990070],["2013-02-22",9595.14,9787.04,8795.54,9147.36,1411260],["2013-02-25",9403.24,9563.15,9211.33,9339.27,595850],["2013-02-26",9307.28,9371.25,8731.58,8827.53,1001440],["2013-02-27",8827.53,9179.35,8763.56,9179.35,998310],["2013-02-28",9275.3,9339.27,9211.33,9211.33,670500],["2013-03-01",9211.33,9307.28,9147.36,9179.35,427760],["2013-03-04",9147.36,9179.35,8603.64,8731.58,1079960],["2013-03-05",8667.61,8763.56,8251.82,8411.74,646150],["2013-03-06",8635.62,8699.59,8475.71,8667.61,386390],["2013-03-07",8667.61,8955.46,8635.62,8699.59,826700],["2013-03-08",8795.54,8859.51,8699.59,8859.51,236750],["2013-03-11",8923.48,9339.27,8763.56,9339.27,700140],["2013-03-12",9275.3,9499.19,9211.33,9403.24,1078340],["2013-03-13",9435.22,9787.04,9435.22,9563.15,1315360],["2013-03-14",9531.17,9659.11,9371.25,9563.15,614090],["2013-03-15",9691.09,10170.85,9499.19,9851.01,1274270],["2013-03-18",9882.99,10234.81,9851.01,9978.94,1010900],["2013-03-19",9914.98,10010.93,9819.02,9882.99,680260],["2013-03-20",9882.99,10106.88,9882.99,9978.94,481550],["2013-03-21",10042.91,10106.88,9946.96,9946.96,683000],["2013-03-22",9946.96,10010.93,9531.17,9659.11,631590],["2013-03-25",9627.12,9755.06,9467.2,9691.09,247690],["2013-03-26",9787.04,9914.98,9659.11,9723.07,596700],["2013-03-27",9627.12,9851.01,9595.14,9755.06,369570],["2013-03-28",9755.06,9819.02,9659.11,9659.11,280460],["2013-03-29",9563.15,9659.11,9467.2,9563.15,377320],["2013-04-01",9563.15,10138.86,9563.15,10138.86,922190],["2013-04-02",10266.8,10426.72,10234.81,10234.81,1373460],["2013-04-03",10234.81,10874.49,10170.85,10746.55,2050100],["2013-04-04",10714.57,10906.47,10522.67,10554.65,1189950],["2013-04-05",10586.64,10874.49,10586.64,10874.49,1522620],["2013-04-08",10874.49,11354.25,10874.49,11290.28,1714790],["2013-04-09",11354.25,11482.18,11130.36,11290.28,1223570],["2013-04-10",11162.34,11194.33,10522.67,10522.67,2080040],["2013-04-11",10522.67,10874.49,10234.81,10874.49,1731990],["2013-04-12",10874.49,10874.49,10170.85,10234.81,1715030],["2013-04-15",10170.85,10202.83,9659.11,9659.11,946180],["2013-04-16",9563.15,9882.99,9211.33,9819.02,1368110],["2013-04-17",9819.02,10074.89,9787.04,9851.01,703310],["2013-04-18",9659.11,9755.06,9499.19,9755.06,492630],["2013-04-22",9787.04,9882.99,9595.14,9627.12,680680],["2013-04-23",9819.02,9946.96,9691.09,9851.01,554740],["2013-04-24",9882.99,10234.81,9851.01,10074.89,646210],["2013-04-25",10202.83,10202.83,9978.94,9978.94,734610],["2013-04-26",9946.96,9946.96,9723.07,9755.06,475720],["2013-05-02",9755.06,9914.98,9659.11,9755.06,224450],["2013-05-03",9787.04,9851.01,9723.07,9787.04,123280],["2013-05-06",9946.96,10202.83,9914.98,10202.83,522760],["2013-05-07",10106.88,10266.8,10010.93,10042.91,628470],["2013-05-08",10074.89,10106.88,9978.94,10042.91,199200],["2013-05-09",10138.86,10298.78,10074.89,10234.81,567490],["2013-05-10",10234.81,10298.78,10138.86,10170.85,320670],["2013-05-13",10234.81,10362.75,10170.85,10330.77,540190],["2013-05-14",10266.8,10298.78,10106.88,10138.86,643260],["2013-05-15",10138.86,10682.59,10106.88,10522.67,1606570],["2013-05-16",10554.65,10842.51,10490.68,10746.55,1218070],["2013-05-17",10746.55,10874.49,10714.57,10810.52,693480],["2013-05-20",10874.49,11514.17,10778.54,11514.17,1671590],["2013-05-21",11706.07,11834.0,11354.25,11354.25,1119910],["2013-05-22",11386.23,11642.1,11386.23,11482.18,1154900],["2013-05-23",11450.2,11674.08,11418.21,11418.21,1233360],["2013-05-24",11482.18,12025.91,11450.2,12025.91,1549750],["2013-05-27",12121.86,12345.74,12025.91,12121.86,982010],["2013-05-28",12185.83,12729.55,12121.86,12729.55,1491230],["2013-05-29",12793.52,12889.47,12537.65,12537.65,1432890],["2013-05-30",12633.6,12825.5,12441.7,12825.5,996260],["2013-05-31",12953.44,13017.4,12633.6,12665.58,863710],["2013-06-03",12793.52,12825.5,12665.58,12697.57,1047890],["2013-06-04",12697.57,12729.55,12313.76,12313.76,950860],["2013-06-05",12345.74,12761.53,12281.78,12601.61,681450],["2013-06-06",12601.61,12825.5,12601.61,12793.52,1200570],["2013-06-07",12793.52,12889.47,12633.6,12793.52,730440],["2013-06-10",13689.06,13689.06,13305.26,13305.26,1159860],["2013-06-11",13305.26,13433.19,13113.36,13369.23,670520],["2013-06-12",13369.23,13497.16,13273.27,13305.26,609910],["2013-06-13",13337.24,13433.19,13177.32,13305.26,535900],["2013-06-14",13433.19,13657.08,13433.19,13593.11,843710],["2013-06-17",13689.06,13689.06,12793.52,12793.52,1219880],["2013-06-18",12665.58,12953.44,12409.71,12665.58,865370],["2013-06-19",12665.58,12825.5,12601.61,12761.53,458300],["2013-06-20",12761.53,12761.53,12537.65,12569.63,441010],["2013-06-21",12409.71,12953.44,12185.83,12953.44,2849210],["2013-06-24",12793.52,12921.45,12569.63,12633.6,365380],["2013-06-25",12505.66,12601.61,11865.99,12185.83,1374190],["2013-06-26",12249.79,12377.73,12025.91,12217.81,551950],["2013-06-27",12281.78,12473.68,12249.79,12473.68,331730],["2013-06-28",12473.68,12569.63,12409.71,12505.66,502530],["2013-07-01",12473.68,12473.68,12313.76,12377.73,354270],["2013-07-02",12441.7,12537.65,12409.71,12537.65,387220],["2013-07-03",12473.68,12633.6,12473.68,12601.61,401850],["2013-07-04",12601.61,12825.5,12569.63,12793.52,504720],["2013-07-05",12793.52,12825.5,12697.57,12697.57,345430],["2013-07-08",12697.57,12697.57,12569.63,12601.61,410750],["2013-07-09",12601.61,12633.6,12537.65,12569.63,195430],["2013-07-10",12697.57,12761.53,12601.61,12697.57,350170],["2013-07-11",12697.57,12793.52,12665.58,12793.52,225230],["2013-07-12",12857.48,13209.31,12857.48,13209.31,683910],["2013-07-15",13337.24,13369.23,13209.31,13337.24,648800],["2013-07-16",13305.26,13369.23,13273.27,13337.24,1013700],["2013-07-17",14002.45,14269.52,13926.14,14269.52,2018280],["2013-07-18",14269.52,14879.98,14231.37,14574.75,1207550],["2013-07-19",14612.91,14651.06,14345.83,14498.44,763330],["2013-07-22",14727.37,14727.37,14269.52,14345.83,901790],["2013-07-23",14345.83,14383.98,14193.21,14269.52,608720],["2013-07-24",14269.52,14307.68,13887.98,13926.14,910710],["2013-07-25",13887.98,14002.45,13735.37,13735.37,528180],["2013-07-26",13659.06,13849.83,13544.6,13697.21,590350],["2013-07-29",13773.52,13773.52,13239.37,13239.37,344470],["2013-07-30",13163.06,13468.29,13163.06,13468.29,484040],["2013-07-31",13468.29,13544.6,13315.68,13468.29,209800],["2013-08-01",13353.83,13544.6,13315.68,13353.83,386740],["2013-08-02",13353.83,13506.45,13353.83,13468.29,243660],["2013-08-05",13544.6,13544.6,13353.83,13391.98,148040],["2013-08-06",13391.98,13735.37,13391.98,13735.37,464300],["2013-08-07",13773.52,14040.6,13735.37,14002.45,677520],["2013-08-08",14078.75,14078.75,13773.52,13849.83,384180],["2013-08-09",13849.83,13926.14,13773.52,13811.68,190330],["2013-08-12",13887.98,13887.98,13659.06,13735.37,177670],["2013-08-13",13773.52,13773.52,13582.75,13582.75,397220],["2013-08-14",13430.14,13659.06,13430.14,13659.06,220050],["2013-08-15",13659.06,13849.83,13659.06,13811.68,439130],["2013-08-16",13849.83,13926.14,13735.37,13849.83,306670],["2013-08-19",13887.98,14002.45,13849.83,13849.83,422610],["2013-08-20",13849.83,13926.14,13735.37,13811.68,408910],["2013-08-21",13849.83,13849.83,13582.75,13735.37,449770],["2013-08-22",13735.37,13811.68,13544.6,13620.91,296110],["2013-08-23",13620.91,13697.21,13353.83,13430.14,604090],["2013-08-26",13315.68,13544.6,13239.37,13544.6,364020],["2013-08-27",13544.6,13544.6,13315.68,13315.68,131170],["2013-08-28",13239.37,13277.52,12552.6,12667.06,898260],["2013-08-29",12628.91,12895.98,12399.99,12399.99,413430],["2013-08-30",12399.99,12514.45,12247.37,12438.14,400900],["2013-09-03",12438.14,12590.75,12323.68,12323.68,340100],["2013-09-04",12323.68,12399.99,11980.29,12018.45,507330],["2013-09-05",12018.45,12476.29,12018.45,12476.29,643580],["2013-09-06",12590.75,12667.06,12399.99,12552.6,445570],["2013-09-09",12399.99,12399.99,12094.76,12132.91,561610],["2013-09-10",12132.91,12361.83,12132.91,12285.52,298500],["2013-09-11",12399.99,12552.6,12285.52,12399.99,310490],["2013-09-12",12399.99,12476.29,12285.52,12361.83,157740],["2013-09-13",12361.83,12590.75,12361.83,12476.29,353290],["2013-09-16",12781.52,13086.75,12743.37,13010.45,987790],["2013-09-17",12895.98,13163.06,12895.98,13086.75,693900],["2013-09-18",12972.29,13086.75,12705.22,12705.22,563950],["2013-09-19",12895.98,12934.14,12705.22,12743.37,447120],["2013-09-20",12743.37,12781.52,12590.75,12628.91,389680],["2013-09-23",12552.6,12781.52,12514.45,12743.37,255380],["2013-09-24",12819.68,13086.75,12819.68,13048.6,635460],["2013-09-25",13048.6,13163.06,12972.29,12972.29,660590],["2013-09-26",12934.14,13086.75,12895.98,13010.45,278720],["2013-09-27",13048.6,13086.75,12934.14,13048.6,462280],["2013-09-30",13124.91,13353.83,13124.91,13353.83,911490],["2013-10-01",13353.83,13620.91,13315.68,13391.98,1412270],["2013-10-02",13430.14,13659.06,13430.14,13620.91,606470],["2013-10-03",13659.06,13659.06,13430.14,13582.75,600220],["2013-10-04",13506.45,13659.06,13430.14,13620.91,631560],["2013-10-07",13620.91,13659.06,13506.45,13620.91,1129270],["2013-10-08",13620.91,13887.98,13582.75,13811.68,918200],["2013-10-09",13735.37,13811.68,13697.21,13697.21,484390],["2013-10-10",13697.21,13735.37,13544.6,13544.6,723770],["2013-10-11",13620.91,13620.91,13468.29,13468.29,570810],["2013-10-14",13468.29,13506.45,13391.98,13430.14,241210],["2013-10-15",13430.14,13620.91,13430.14,13620.91,329910],["2013-10-16",13582.75,13697.21,13544.6,13659.06,413120],["2013-10-17",13735.37,13773.52,13582.75,13620.91,325150],["2013-10-18",13735.37,13849.83,13659.06,13735.37,994980],["2013-10-21",13811.68,13811.68,13659.06,13659.06,621500],["2013-10-22",13659.06,13735.37,13506.45,13544.6,444090],["2013-10-23",13544.6,13659.06,13544.6,13582.75,405200],["2013-10-24",13582.75,13620.91,13468.29,13468.29,404080],["2013-10-25",13506.45,13506.45,13277.52,13353.83,737470],["2013-10-28",13353.83,13353.83,13086.75,13124.91,530270],["2013-10-29",13201.22,13239.37,13086.75,13201.22,229310],["2013-10-30",13315.68,13353.83,13201.22,13353.83,127390],["2013-10-31",13315.68,13353.83,13239.37,13277.52,141010],["2013-11-01",13277.52,13315.68,13201.22,13239.37,110050],["2013-11-04",13315.68,13315.68,13201.22,13201.22,171290],["2013-11-05",13315.68,13315.68,13201.22,13277.52,187950],["2013-11-06",13277.52,13391.98,13277.52,13391.98,222800],["2013-11-07",13391.98,13430.14,13277.52,13277.52,221660],["2013-11-08",13353.83,13353.83,13201.22,13239.37,129210],["2013-11-11",13239.37,13277.52,13201.22,13277.52,279950],["2013-11-12",13277.52,13430.14,13239.37,13277.52,444530],["2013-11-13",13277.52,13277.52,13201.22,13239.37,103430],["2013-11-14",13239.37,13239.37,13163.06,13201.22,214810],["2013-11-15",13239.37,13353.83,13201.22,13239.37,303120],["2013-11-18",13353.83,13697.21,13353.83,13659.06,1061350],["2013-11-19",13659.06,13697.21,13544.6,13544.6,520730],["2013-11-20",13582.75,13659.06,13506.45,13582.75,293220],["2013-11-21",13620.91,13773.52,13430.14,13430.14,719340],["2013-11-22",13391.98,13544.6,13315.68,13468.29,478280],["2013-11-25",13544.6,13582.75,13391.98,13391.98,503720],["2013-11-26",13430.14,13506.45,13353.83,13391.98,245360],["2013-11-27",13430.14,13506.45,13277.52,13315.68,418680],["2013-11-28",13239.37,13353.83,13239.37,13277.52,296930],["2013-11-29",13277.52,13353.83,13277.52,13277.52,165340],["2013-12-02",13353.83,13353.83,13201.22,13239.37,281330],["2013-12-03",13201.22,13506.45,13201.22,13353.83,576330],["2013-12-04",13353.83,13391.98,13239.37,13277.52,420290],["2013-12-05",13277.52,13277.52,13201.22,13239.37,296920],["2013-12-06",13239.37,13659.06,13239.37,13582.75,1168280],["2013-12-09",13582.75,13735.37,13468.29,13544.6,430800],["2013-12-10",13544.6,13544.6,13391.98,13430.14,145930],["2013-12-11",13391.98,13391.98,13201.22,13239.37,675660],["2013-12-12",13201.22,13315.68,13201.22,13239.37,270540],["2013-12-13",13239.37,13277.52,13201.22,13239.37,124930],["2013-12-16",13201.22,13239.37,13163.06,13163.06,260380],["2013-12-17",13201.22,13239.37,13163.06,13201.22,135440],["2013-12-18",13201.22,13239.37,13163.06,13201.22,93730],["2013-12-19",13239.37,13315.68,13239.37,13277.52,222660],["2013-12-20",13315.68,13315.68,13201.22,13201.22,445570],["2013-12-23",13277.52,13620.91,13239.37,13620.91,1029260],["2013-12-24",13659.06,13811.68,13430.14,13430.14,495090],["2013-12-25",13506.45,13544.6,13391.98,13468.29,321830],["2013-12-26",13544.6,13582.75,13430.14,13468.29,466310],["2013-12-27",13544.6,13887.98,13544.6,13849.83,1634040],["2013-12-30",13849.83,14040.6,13582.75,13582.75,833740],["2013-12-31",13659.06,13849.83,13620.91,13735.37,394280],["2014-01-02",13735.37,13849.83,13697.21,13697.21,506020],["2014-01-03",13735.37,14231.37,13659.06,14231.37,2071350],["2014-01-06",14231.37,14498.44,14231.37,14383.98,633250],["2014-01-07",14460.29,14651.06,14422.14,14422.14,1273150],["2014-01-08",14422.14,14422.14,14269.52,14383.98,796090],["2014-01-09",14345.83,14651.06,14307.68,14498.44,761270],["2014-01-10",14574.75,14727.37,14498.44,14536.6,1396720],["2014-01-13",14536.6,14765.52,14536.6,14727.37,1023680],["2014-01-14",14727.37,14879.98,14689.21,14689.21,1030080],["2014-01-15",14689.21,14727.37,14498.44,14574.75,954360],["2014-01-16",14574.75,14727.37,14536.6,14689.21,521540],["2014-01-17",14689.21,14803.67,14498.44,14498.44,848890],["2014-01-20",14574.75,15261.52,14536.6,14689.21,1558950],["2014-01-21",14879.98,14918.14,14689.21,14803.67,824530],["2014-01-22",14956.29,14994.44,14689.21,14727.37,715460],["2014-01-23",14727.37,14803.67,14651.06,14727.37,380060],["2014-01-24",14803.67,14994.44,14689.21,14956.29,559440],["2014-01-27",15032.6,15375.98,14956.29,15375.98,974040],["2014-02-06",15528.6,16100.9,15490.44,16100.9,807140],["2014-02-07",16329.83,16329.83,15528.6,15833.83,886820],["2014-02-10",15833.83,16100.9,15795.67,16024.6,763430],["2014-02-11",16024.6,16139.06,15795.67,15795.67,1202340],["2014-02-12",15833.83,16100.9,15757.52,16100.9,810620],["2014-02-13",16215.37,16367.98,15910.14,15986.44,788480],["2014-02-14",16024.6,16177.21,15910.14,16024.6,486990],["2014-02-17",16024.6,16062.75,15871.98,15986.44,724530],["2014-02-18",15986.44,16558.75,15948.29,16558.75,1188510],["2014-02-19",16635.06,16749.52,16444.29,16520.6,512400],["2014-02-20",16406.13,16596.9,15643.06,15757.52,1442850],["2014-02-21",15795.67,15833.83,15452.29,15833.83,662650],["2014-02-24",15833.83,16215.37,15833.83,16215.37,532540],["2014-02-25",16215.37,16711.36,16024.6,16673.21,1392310],["2014-02-26",16787.67,16825.83,16406.13,16711.36,688870],["2014-02-27",16635.06,16749.52,16100.9,16139.06,731930],["2014-02-28",16139.06,16253.52,15910.14,16253.52,1193590],["2014-03-03",16062.75,16100.9,15757.52,15757.52,722060],["2014-03-04",15452.29,15757.52,15452.29,15757.52,393350],["2014-03-05",15871.98,15986.44,15757.52,15795.67,260460],["2014-03-06",15795.67,15986.44,15757.52,15948.29,151150],["2014-03-07",15948.29,16062.75,15871.98,15910.14,332320],["2014-03-10",15986.44,15986.44,15871.98,15871.98,568100],["2014-03-11",15948.29,16329.83,15833.83,16139.06,770890],["2014-03-12",16139.06,16711.36,16139.06,16482.44,1439900],["2014-03-13",16482.44,16711.36,16291.67,16673.21,1065930],["2014-03-14",16711.36,17016.6,16673.21,16978.44,2174550],["2014-03-17",16940.29,16940.29,16596.9,16787.67,1197340],["2014-03-18",16673.21,16787.67,16520.6,16596.9,887430],["2014-03-19",16596.9,16978.44,16596.9,16749.52,737740],["2014-03-20",16825.83,16902.13,16558.75,16673.21,853100],["2014-03-21",16749.52,16978.44,16673.21,16825.83,1438210],["2014-03-24",16863.98,17016.6,16825.83,16978.44,1019790],["2014-03-25",17016.6,17359.98,16863.98,17016.6,1361600],["2014-03-26",17092.9,17169.21,16406.13,16635.06,1027630],["2014-03-27",16596.9,16635.06,16406.13,16558.75,672480],["2014-03-28",16635.06,16749.52,16444.29,16482.44,367580],["2014-03-31",16482.44,16520.6,16177.21,16177.21,818680],["2014-04-01",16215.37,16367.98,15986.44,16139.06,790080],["2014-04-02",16253.52,16253.52,15833.83,16253.52,653120],["2014-04-03",16329.83,16482.44,16215.37,16367.98,181830],["2014-04-04",16406.13,16520.6,16291.67,16406.13,345170],["2014-04-07",16406.13,16673.21,16406.13,16635.06,640810],["2014-04-08",16673.21,16711.36,16596.9,16635.06,287670],["2014-04-10",16673.21,16673.21,16253.52,16482.44,518430],["2014-04-11",16253.52,16406.13,16215.37,16406.13,181940],["2014-04-14",16406.13,16406.13,16215.37,16253.52,370330],["2014-04-15",16024.6,16177.21,15643.06,15643.06,562390],["2014-04-16",15566.75,15604.9,14918.14,14918.14,759730],["2014-04-17",14994.44,15223.37,14879.98,14918.14,556900],["2014-04-18",14879.98,14879.98,14612.91,14612.91,779360],["2014-04-21",14689.21,14841.83,14231.37,14574.75,241680],["2014-04-22",14689.21,15223.37,14498.44,15223.37,334270],["2014-04-23",15223.37,15337.83,14879.98,15032.6,360910],["2014-04-24",14994.44,15223.37,14879.98,15185.21,336620],["2014-04-25",15185.21,15337.83,15185.21,15337.83,171200],["2014-04-28",15414.14,15452.29,15261.52,15337.83,283610],["2014-04-29",15337.83,15337.83,15223.37,15337.83,220390],["2014-05-05",15375.98,15375.98,14841.83,14956.29,200220],["2014-05-06",14803.67,14803.67,14345.83,14574.75,317380],["2014-05-07",14574.75,14765.52,14574.75,14651.06,161030],["2014-05-08",14460.29,14460.29,13659.06,13659.06,1674730],["2014-05-09",13582.75,14078.75,13582.75,14078.75,444770],["2014-05-12",13773.52,13773.52,13124.91,13124.91,529590],["2014-05-13",12514.45,13239.37,12514.45,12857.83,329310],["2014-05-14",12972.29,13735.37,12857.83,13735.37,343470],["2014-05-15",13735.37,13926.14,13048.6,13277.52,444410],["2014-05-16",13201.22,13659.06,13201.22,13659.06,190070],["2014-05-19",13735.37,14193.21,13506.45,14116.91,426700],["2014-05-20",14116.91,14498.44,14040.6,14498.44,287390],["2014-05-21",14574.75,14689.21,14307.68,14651.06,224690],["2014-05-22",14651.06,14651.06,14460.29,14498.44,332570],["2014-05-23",14498.44,14574.75,14345.83,14383.98,113260],["2014-05-26",14383.98,14651.06,14231.37,14651.06,119610],["2014-05-27",14689.21,15108.91,14689.21,14956.29,291880],["2014-05-28",15261.52,15452.29,15185.21,15299.67,441470],["2014-05-29",15414.14,15604.9,15261.52,15414.14,374860],["2014-05-30",15261.52,15490.44,15261.52,15452.29,259600],["2014-06-02",15452.29,15452.29,15185.21,15261.52,298340],["2014-06-03",15299.67,15490.44,15223.37,15299.67,107960],["2014-06-04",15299.67,15299.67,15070.75,15185.21,385870],["2014-06-05",15070.75,15337.83,15070.75,15261.52,200130],["2014-06-06",15452.29,15452.29,15261.52,15414.14,124030],["2014-06-09",15414.14,15490.44,15375.98,15490.44,291040],["2014-06-10",15490.44,15643.06,15414.14,15490.44,250410],["2014-06-11",15414.14,15528.6,15414.14,15490.44,490830],["2014-06-12",15571.33,15894.89,15571.33,15692.67,464780],["2014-06-13",15652.22,15773.56,15652.22,15733.11,409130],["2014-06-16",15692.67,15854.45,15692.67,15773.56,179450],["2014-06-17",15733.11,15854.45,15692.67,15814.0,208100],["2014-06-18",15894.89,15894.89,15773.56,15773.56,155960],["2014-06-19",15611.78,15814.0,15369.11,15773.56,413050],["2014-06-20",15692.67,15854.45,15571.33,15571.33,546120],["2014-06-23",15733.11,15814.0,15611.78,15733.11,210250],["2014-06-24",15652.22,15814.0,15652.22,15814.0,398590],["2014-06-25",15854.45,16178.01,15773.56,16137.56,528820],["2014-06-26",16218.45,16501.57,16137.56,16501.57,663180],["2014-06-27",16542.01,16622.9,16380.23,16542.01,340730],["2014-06-30",16542.01,16946.46,16501.57,16906.02,463000],["2014-07-01",16906.02,17391.36,16906.02,17067.8,584860],["2014-07-02",17189.13,17755.36,17148.69,17755.36,964650],["2014-07-03",17714.92,17998.03,17634.03,17714.92,1118720],["2014-07-04",17714.92,17755.36,17634.03,17714.92,845560],["2014-07-07",17755.36,17795.81,17674.47,17755.36,594280],["2014-07-08",17674.47,17714.92,17270.02,17472.25,486450],["2014-07-09",17593.58,17634.03,17512.69,17553.14,399160],["2014-07-10",17593.58,17674.47,17310.47,17472.25,395520],["2014-07-11",17472.25,17957.59,17391.36,17957.59,550780],["2014-07-14",17957.59,19211.39,17957.59,19130.5,1157980],["2014-07-15",19211.39,19575.39,19170.94,19170.94,789380],["2014-07-16",19211.39,19211.39,18685.6,18726.05,526410],["2014-07-17",18604.71,18766.49,18483.37,18726.05,289120],["2014-07-18",18645.16,19332.72,18645.16,18928.27,342220],["2014-07-21",18806.94,19009.16,17795.81,18200.26,424410],["2014-07-22",17998.03,18200.26,17836.25,17876.7,286050],["2014-07-23",17876.7,18200.26,17795.81,17876.7,225820],["2014-07-24",17876.7,18119.37,17836.25,17957.59,139720],["2014-07-25",17957.59,18038.48,17391.36,17391.36,278660],["2014-07-28",17391.36,17391.36,16946.46,16986.91,425110],["2014-07-29",16986.91,17027.35,16784.68,16825.13,218800],["2014-07-30",16784.68,17148.69,16784.68,16986.91,90080],["2014-07-31",16906.02,17108.24,16906.02,16986.91,306490],["2014-08-01",16865.57,17189.13,16825.13,17067.8,166420],["2014-08-04",17067.8,17350.91,16986.91,17067.8,70090],["2014-08-05",17067.8,17553.14,16986.91,17553.14,223550],["2014-08-06",17553.14,17795.81,17391.36,17553.14,128310],["2014-08-07",17391.36,17553.14,17229.58,17350.91,129880],["2014-08-08",17310.47,17350.91,17108.24,17108.24,168750],["2014-08-11",17067.8,17229.58,16986.91,17148.69,208040],["2014-08-12",17148.69,17391.36,16986.91,17189.13,139720],["2014-08-13",17350.91,17593.58,17229.58,17553.14,202720],["2014-08-14",17472.25,18078.92,17472.25,17957.59,362380],["2014-08-15",17836.25,17957.59,17755.36,17876.7,205050],["2014-08-18",17876.7,18119.37,17836.25,17957.59,347370],["2014-08-19",17917.14,17998.03,17674.47,17795.81,173460],["2014-08-20",17795.81,17836.25,17674.47,17795.81,182370],["2014-08-21",17755.36,17998.03,17674.47,17714.92,472230],["2014-08-22",17714.92,17917.14,17634.03,17674.47,173050],["2014-08-25",17836.25,17917.14,17714.92,17876.7,269120],["2014-08-26",17998.03,18119.37,17795.81,17998.03,311330],["2014-08-27",17998.03,18200.26,17795.81,18038.48,191410],["2014-08-28",18078.92,18483.37,17917.14,18281.15,459520],["2014-08-29",18523.82,18887.83,18483.37,18604.71,430070],["2014-09-03",18726.05,18806.94,18604.71,18726.05,298530],["2014-09-04",18604.71,18726.05,18402.48,18604.71,381390],["2014-09-05",18604.71,18645.16,18523.82,18523.82,244010],["2014-09-08",18564.26,18806.94,18483.37,18685.6,262950],["2014-09-09",18645.16,18645.16,17998.03,18119.37,389310],["2014-09-10",18119.37,18200.26,17795.81,18159.81,159850],["2014-09-11",18038.48,18200.26,17957.59,17957.59,125930],["2014-09-12",17755.36,17998.03,17755.36,17876.7,121040],["2014-09-15",18200.26,18281.15,17998.03,17998.03,181110],["2014-09-16",17917.14,19251.83,17876.7,19251.83,1240280],["2014-09-17",20222.51,20222.51,19534.95,19737.17,875120],["2014-09-18",19534.95,19696.73,18604.71,18645.16,195630],["2014-09-19",18442.93,18887.83,17998.03,17998.03,557810],["2014-09-22",18119.37,18685.6,18119.37,18200.26,351100],["2014-09-23",18200.26,18483.37,18159.81,18321.59,136940],["2014-09-24",18281.15,18645.16,18240.7,18523.82,311230],["2014-09-25",18523.82,19211.39,18362.04,19090.05,432770],["2014-09-26",18928.27,19090.05,18604.71,18604.71,1404930],["2014-09-29",18604.71,18806.94,18564.26,18604.71,275360],["2014-09-30",18604.71,18887.83,18523.82,18847.38,184120],["2014-10-01",18968.72,19009.16,18766.49,18847.38,333360],["2014-10-02",18847.38,18968.72,18685.6,18847.38,210630],["2014-10-03",18847.38,19170.94,18847.38,19009.16,234550],["2014-10-06",19009.16,19211.39,18968.72,19130.5,123810],["2014-10-07",19049.61,19170.94,18887.83,19130.5,106440],["2014-10-08",19090.05,19170.94,18928.27,19009.16,183440],["2014-10-09",19009.16,19170.94,18928.27,18968.72,129350],["2014-10-10",18806.94,19170.94,18806.94,19009.16,391380],["2014-10-13",19009.16,19009.16,18523.82,18604.71,225010],["2014-10-14",18604.71,18685.6,18402.48,18523.82,127570],["2014-10-15",18281.15,18523.82,18281.15,18402.48,95500],["2014-10-16",18321.59,18402.48,17917.14,17917.14,352150],["2014-10-17",18200.26,18200.26,17714.92,17876.7,187870],["2014-10-20",18200.26,18442.93,17998.03,18442.93,231900],["2014-10-21",18564.26,18564.26,18240.7,18402.48,86290],["2014-10-22",18402.48,18402.48,17957.59,18402.48,190280],["2014-10-23",18200.26,18645.16,18119.37,18402.48,250630],["2014-10-24",18240.7,18604.71,18240.7,18564.26,212780],["2014-10-27",18402.48,18402.48,17917.14,17917.14,150110],["2014-10-28",17998.03,18078.92,17917.14,17998.03,92090],["2014-10-29",17998.03,18402.48,17998.03,18321.59,38480],["2014-10-30",18321.59,18402.48,18038.48,18281.15,78460],["2014-10-31",18281.15,18604.71,18200.26,18604.71,236970],["2014-11-03",18604.71,18928.27,18604.71,18806.94,130600],["2014-11-04",18685.6,18766.49,18523.82,18523.82,68460],["2014-11-05",18523.82,18604.71,18362.04,18362.04,77250],["2014-11-06",18564.26,18564.26,18321.59,18362.04,36010],["2014-11-07",18523.82,18523.82,18200.26,18362.04,23890],["2014-11-10",18442.93,18442.93,18159.81,18159.81,65270],["2014-11-11",18159.81,18200.26,18078.92,18078.92,183910],["2014-11-12",18200.26,18200.26,18119.37,18119.37,39700],["2014-11-13",18200.26,18604.71,18200.26,18523.82,99330],["2014-11-14",18564.26,18564.26,18281.15,18281.15,87900],["2014-11-17",18240.7,18523.82,18200.26,18442.93,106820],["2014-11-18",18442.93,18523.82,18402.48,18483.37,93540],["2014-11-19",18483.37,18523.82,18159.81,18159.81,43580],["2014-11-20",18200.26,18442.93,18200.26,18200.26,99440],["2014-11-21",18200.26,18362.04,18078.92,18119.37,56270],["2014-11-24",18119.37,18119.37,17755.36,17836.25,305670],["2014-11-25",17836.25,18038.48,17836.25,17957.59,54970],["2014-11-26",17957.59,17957.59,17310.47,17795.81,110780],["2014-11-27",17593.58,17998.03,17391.36,17998.03,50620],["2014-11-28",17998.03,17998.03,17674.47,17795.81,24980],["2014-12-01",17795.81,17998.03,17795.81,17795.81,56060],["2014-12-02",17795.81,17795.81,17634.03,17634.03,20210],["2014-12-03",17674.47,17714.92,17593.58,17634.03,51820],["2014-12-04",17634.03,17674.47,17593.58,17634.03,32320],["2014-12-05",17674.47,17795.81,17634.03,17795.81,19110],["2014-12-08",17795.81,17876.7,17553.14,17553.14,34920],["2014-12-09",17512.69,17512.69,16986.91,17027.35,171010],["2014-12-10",16986.91,17310.47,16986.91,17270.02,74980],["2014-12-11",17270.02,17270.02,17108.24,17189.13,20200],["2014-12-12",17350.91,17350.91,17189.13,17189.13,18080],["2014-12-15",17350.91,17391.36,17189.13,17270.02,7500],["2014-12-16",17391.36,17391.36,16986.91,16986.91,12700],["2014-12-17",16906.02,17108.24,16097.12,16178.01,66440],["2014-12-18",16178.01,16825.13,16178.01,16339.79,63120],["2014-12-19",16380.23,16380.23,16016.23,16178.01,35930],["2014-12-22",16178.01,16622.9,16178.01,16622.9,80850],["2014-12-23",16582.46,16622.9,16420.68,16622.9,7610],["2014-12-24",16622.9,16865.57,16582.46,16784.68,59460],["2014-12-25",16582.46,16744.24,16501.57,16622.9,31930],["2014-12-26",16622.9,16703.79,16542.01,16582.46,31140],["2014-12-29",16582.46,16663.35,15894.89,16582.46,120660],["2014-12-30",16178.01,16703.79,16137.56,16703.79,114310],["2014-12-31",16703.79,17431.8,16622.9,17391.36,190250],["2015-01-05",17391.36,17391.36,16784.68,16906.02,144680],["2015-01-06",16784.68,16906.02,16744.24,16906.02,47340],["2015-01-07",16906.02,17310.47,16906.02,17229.58,110710],["2015-01-08",17229.58,17229.58,16906.02,17189.13,23840],["2015-01-09",17229.58,17229.58,16986.91,17148.69,88260],["2015-01-12",17148.69,17431.8,16906.02,17108.24,172620],["2015-01-13",17108.24,17108.24,16986.91,17108.24,36330],["2015-01-14",17108.24,17270.02,16946.46,17108.24,35770],["2015-01-15",17108.24,17148.69,16986.91,16986.91,86530],["2015-01-16",17027.35,17067.8,16825.13,16825.13,47040],["2015-01-19",16986.91,17027.35,16906.02,16906.02,111560],["2015-01-20",16986.91,16986.91,16946.46,16986.91,25920],["2015-01-21",17067.8,17067.8,16906.02,16986.91,53710],["2015-01-22",16986.91,17108.24,16906.02,17108.24,45870],["2015-01-23",17189.13,17229.58,17027.35,17027.35,91110],["2015-01-26",17027.35,17067.8,16865.57,16865.57,49420],["2015-01-27",16946.46,16986.91,16825.13,16865.57,93600],["2015-01-28",16865.57,16946.46,16784.68,16825.13,174210],["2015-01-29",16986.91,17998.03,16825.13,17512.69,870550],["2015-01-30",17593.58,17593.58,17108.24,17108.24,176880],["2015-02-02",17472.25,17472.25,17027.35,17108.24,82140],["2015-02-03",17108.24,17108.24,16380.23,16380.23,379880],["2015-02-04",16380.23,16380.23,16178.01,16218.45,161620],["2015-02-05",16218.45,16542.01,16218.45,16299.34,86090],["2015-02-06",16299.34,16461.12,16299.34,16339.79,115280],["2015-02-09",16380.23,16461.12,16178.01,16178.01,70540],["2015-02-10",16218.45,16218.45,16056.67,16056.67,146610],["2015-02-11",16056.67,16178.01,16056.67,16178.01,50070],["2015-02-12",16178.01,16542.01,16137.56,16380.23,124890],["2015-02-13",16380.23,16420.68,16258.9,16420.68,94860],["2015-02-24",16420.68,16582.46,16380.23,16420.68,82560],["2015-02-25",16420.68,16501.57,15450.0,16258.9,238160],["2015-02-26",16258.9,16258.9,16137.56,16137.56,291040],["2015-02-27",16178.01,16299.34,16137.56,16137.56,244870],["2015-03-02",16582.46,16582.46,16137.56,16258.9,161410],["2015-03-03",16461.12,16703.79,16380.23,16703.79,306470],["2015-03-04",16744.24,16784.68,16542.01,16703.79,161100],["2015-03-05",16784.68,16784.68,16501.57,16582.46,155970],["2015-03-06",16622.9,16622.9,16380.23,16461.12,131450],["2015-03-09",16299.34,16380.23,16258.9,16258.9,158670],["2015-03-10",16218.45,16501.57,16218.45,16420.68,193410],["2015-03-11",16542.01,16542.01,16339.79,16339.79,243020],["2015-03-12",16461.12,16461.12,16258.9,16380.23,178570],["2015-03-13",16380.23,16461.12,16258.9,16299.34,35230],["2015-03-16",16299.34,16380.23,16258.9,16258.9,165660],["2015-03-17",16461.12,16663.35,16339.79,16501.57,166860],["2015-03-18",16380.23,16582.46,16380.23,16461.12,41730],["2015-03-19",16380.23,16542.01,16380.23,16501.57,155810],["2015-03-20",16501.57,16501.57,16218.45,16218.45,2533480],["2015-03-23",16218.45,16663.35,16218.45,16420.68,193610],["2015-03-24",16299.34,16420.68,16299.34,16339.79,210590],["2015-03-25",16339.79,16420.68,16218.45,16258.9,868350],["2015-03-26",16299.34,16339.79,16218.45,16258.9,273060],["2015-03-27",16339.79,16582.46,16258.9,16299.34,226170],["2015-03-30",16299.34,16501.57,16218.45,16339.79,293350],["2015-03-31",16339.79,16380.23,16258.9,16299.34,144300],["2015-04-01",16299.34,16339.79,15733.11,15773.56,341030],["2015-04-02",15773.56,15975.78,15530.89,15814.0,207810],["2015-04-03",15975.78,16056.67,15894.89,16056.67,152750],["2015-04-06",16056.67,16178.01,15975.78,16016.23,64760],["2015-04-07",16016.23,16258.9,15975.78,16218.45,172860],["2015-04-08",16258.9,16258.9,16056.67,16056.67,62020],["2015-04-09",16056.67,16178.01,16016.23,16016.23,72570],["2015-04-10",16016.23,16258.9,16016.23,16218.45,208210],["2015-04-13",16258.9,16339.79,15935.34,15975.78,237650],["2015-04-14",15975.78,16137.56,15975.78,16056.67,83980],["2015-04-15",16056.67,16097.12,15975.78,16016.23,87030],["2015-04-16",16137.56,16339.79,16056.67,16339.79,350020],["2015-04-17",16258.9,16420.68,16178.01,16299.34,71970],["2015-04-20",16299.34,16299.34,16097.12,16137.56,60280],["2015-04-21",16016.23,16016.23,15894.89,15935.34,263500],["2015-04-22",15935.34,15935.34,15733.11,15854.45,110020],["2015-04-23",16016.23,16016.23,15733.11,15773.56,75990],["2015-04-24",15854.45,16056.67,15814.0,15935.34,31220],["2015-04-27",15975.78,15975.78,15894.89,15894.89,35990],["2015-05-04",15894.89,15894.89,15166.88,15166.88,130220],["2015-05-05",15369.11,15692.67,15328.66,15652.22,79140],["2015-05-06",15652.22,15733.11,15450.0,15490.44,157050],["2015-05-07",15490.44,15611.78,15450.0,15571.33,41690],["2015-05-08",15490.44,15652.22,15409.55,15530.89,20120],["2015-05-11",15530.89,15773.56,15530.89,15733.11,130410],["2015-05-12",15652.22,15652.22,15530.89,15530.89,47210],["2015-05-13",15571.33,15571.33,15369.11,15530.89,42350],["2015-05-14",15530.89,15611.78,15530.89,15571.33,52460],["2015-05-15",15611.78,15611.78,15409.55,15530.89,17910],["2015-05-18",15450.0,15450.0,15166.88,15450.0,99240],["2015-05-19",15369.11,15450.0,15166.88,15328.66,64280],["2015-05-20",15450.0,15611.78,15328.66,15611.78,105250],["2015-05-21",15611.78,15652.22,15611.78,15652.22,42190],["2015-05-22",15652.22,15975.78,15652.22,15733.11,80440],["2015-05-25",15733.11,15935.34,15733.11,15935.34,65860],["2015-05-26",15975.78,15975.78,15773.56,15894.89,55970],["2015-05-27",15773.56,15894.89,15652.22,15773.56,18290],["2015-05-28",15733.11,15814.0,15530.89,15733.11,82860],["2015-05-29",15652.22,15652.22,15369.11,15652.22,46190],["2015-06-01",15652.22,15652.22,15530.89,15530.89,42890],["2015-06-02",15571.33,15773.56,15490.44,15490.44,13160],["2015-06-03",15530.89,15935.34,15490.44,15854.45,255440],["2015-06-04",15652.22,15733.11,15530.89,15692.67,144350],["2015-06-05",15571.33,15773.56,15490.44,15652.22,24820],["2015-06-08",15490.44,15773.56,15490.44,15773.56,149260],["2015-06-09",15692.67,15814.0,15611.78,15652.22,149450],["2015-06-10",15611.78,15652.22,15530.89,15652.22,138470],["2015-06-11",15652.22,15773.56,15571.33,15733.11,65320],["2015-06-12",15733.11,16258.9,15611.78,16097.12,153140],["2015-06-15",16178.01,16178.01,15975.78,16056.67,97320],["2015-06-16",16016.23,16582.46,15975.78,16056.67,122760],["2015-06-17",16056.67,16056.67,15733.11,15733.11,196010],["2015-06-18",15854.45,15935.34,15733.11,15935.34,61740],["2015-06-19",15935.34,16016.23,15733.11,15935.34,92330],["2015-06-22",15935.34,15935.34,15773.56,15773.56,88250],["2015-06-23",15733.11,15814.0,15733.11,15733.11,35150],["2015-06-24",15854.45,15854.45,15692.67,15773.56,67150],["2015-06-25",15773.56,15773.56,15611.78,15611.78,65780],["2015-06-26",15733.11,15814.0,15652.22,15773.56,116720],["2015-06-29",15692.67,15733.11,15530.89,15611.78,66350],["2015-06-30",15692.67,16380.23,15652.22,15773.56,262970],["2015-07-01",15773.56,16016.23,15733.11,15814.0,69670],["2015-07-02",15773.56,16380.23,15773.56,16299.34,600130],["2015-07-03",16380.23,16420.68,16178.01,16178.01,265250],["2015-07-06",16339.79,16339.79,16137.56,16258.9,320710],["2015-07-07",16501.57,16986.91,16461.12,16663.35,608850],["2015-07-08",16744.24,16744.24,16258.9,16582.46,191070],["2015-07-09",16380.23,16582.46,16258.9,16420.68,120110],["2015-07-10",16784.68,16906.02,16622.9,16622.9,405460],["2015-07-13",16663.35,16906.02,16582.46,16622.9,317720],["2015-07-14",16784.68,16784.68,16542.01,16582.46,382320],["2015-07-15",16703.79,16744.24,16339.79,16339.79,277960],["2015-07-16",16380.23,16461.12,16299.34,16339.79,185620],["2015-07-17",16501.57,16663.35,16339.79,16501.57,135250],["2015-07-20",16582.46,16663.35,16178.01,16258.9,223180],["2015-07-21",16542.01,16542.01,16218.45,16299.34,581600],["2015-07-22",16364.02,16364.02,16079.43,16079.43,172490],["2015-07-23",16079.43,16174.3,15794.84,15842.27,178470],["2015-07-24",15842.27,16079.43,15699.98,15937.14,242560],["2015-07-27",16174.3,16648.62,16079.43,16316.59,734580],["2015-07-28",16601.18,16696.05,16269.16,16316.59,381530],["2015-07-29",16458.89,16458.89,16032.0,16126.86,167980],["2015-07-30",16126.86,16126.86,15889.7,15937.14,276730],["2015-07-31",16079.43,16126.86,15747.41,15747.41,250840],["2015-08-03",15889.7,15889.7,15273.09,15273.09,286200],["2015-08-04",15273.09,15320.52,14941.07,14941.07,235150],["2015-08-05",14941.07,15462.82,14941.07,15415.38,272410],["2015-08-06",15415.38,15510.25,15083.36,15083.36,142840],["2015-08-07",15130.79,15367.95,14988.5,14988.5,187590],["2015-08-10",15130.79,15178.22,14988.5,15035.93,360860],["2015-08-11",15035.93,15178.22,14893.63,14893.63,327640],["2015-08-12",14988.5,15462.82,14798.77,15083.36,395800],["2015-08-13",15083.36,15083.36,14846.2,15035.93,115640],["2015-08-14",14798.77,15035.93,14798.77,14988.5,93960],["2015-08-17",14988.5,14988.5,14656.47,14656.47,94470],["2015-08-18",14703.91,14846.2,14466.75,14561.61,91510],["2015-08-19",14371.88,14703.91,14324.45,14514.18,123170],["2015-08-20",14419.31,14703.91,14324.45,14324.45,79900],["2015-08-21",14324.45,14324.45,13850.13,14087.29,175900],["2015-08-24",13850.13,13850.13,13138.65,13138.65,550640],["2015-08-25",12332.31,13138.65,12332.31,12711.76,272360],["2015-08-26",12806.63,13565.54,12806.63,13565.54,781780],["2015-08-27",13755.27,13992.43,13518.11,13518.11,230920],["2015-08-28",13518.11,13802.7,13518.11,13755.27,121220],["2015-08-31",13612.97,13802.7,13375.81,13470.67,143800],["2015-09-01",13565.54,13565.54,13280.95,13280.95,188550],["2015-09-03",13233.51,13280.95,12996.36,13280.95,228040],["2015-09-04",13280.95,13423.24,13186.08,13280.95,21060],["2015-09-07",13280.95,13470.67,13138.65,13186.08,49380],["2015-09-08",13043.79,13280.95,13043.79,13233.51,44070],["2015-09-09",13328.38,13518.11,13328.38,13470.67,140550],["2015-09-10",13375.81,13518.11,13375.81,13423.24,62790],["2015-09-11",13375.81,13423.24,13280.95,13280.95,100390],["2015-09-14",13233.51,13375.81,13091.22,13091.22,102740],["2015-09-15",13091.22,13186.08,13043.79,13043.79,165480],["2015-09-16",13043.79,13186.08,12996.36,13091.22,137410],["2015-09-17",13091.22,13186.08,13091.22,13091.22,148810],["2015-09-18",13233.51,13328.38,13233.51,13280.95,132340],["2015-09-21",13375.81,13802.7,13328.38,13755.27,230940],["2015-09-22",13755.27,14229.59,13755.27,14087.29,328950],["2015-09-23",13992.43,14134.72,13850.13,13944.99,130780],["2015-09-24",13944.99,14087.29,13897.56,13944.99,153280],["2015-09-25",13897.56,14039.86,13802.7,13802.7,116070],["2015-09-28",13802.7,13897.56,13612.97,13612.97,116470],["2015-09-29",13518.11,13612.97,13470.67,13518.11,92640],["2015-09-30",13518.11,13707.83,13518.11,13565.54,82930],["2015-10-01",13565.54,13755.27,13565.54,13755.27,194590],["2015-10-02",13755.27,14087.29,13707.83,13992.43,439460],["2015-10-05",14087.29,14371.88,14039.86,14229.59,320620],["2015-10-06",14514.18,14846.2,14514.18,14751.34,382610],["2015-10-07",14846.2,14846.2,14324.45,14419.31,333640],["2015-10-08",14371.88,14798.77,14371.88,14656.47,331790],["2015-10-09",14703.91,14941.07,14609.04,14656.47,264060],["2015-10-12",14798.77,14798.77,14609.04,14609.04,204180],["2015-10-13",14609.04,14609.04,14419.31,14466.75,66730],["2015-10-14",14466.75,14561.61,14371.88,14561.61,95300],["2015-10-15",14466.75,14609.04,14466.75,14561.61,48110],["2015-10-16",14561.61,14609.04,14466.75,14466.75,169350],["2015-10-19",14561.61,14561.61,14324.45,14324.45,159860],["2015-10-20",14277.02,14419.31,13992.43,13992.43,153500],["2015-10-21",13565.54,13755.27,13233.51,13280.95,861520],["2015-10-22",13233.51,13470.67,13233.51,13280.95,272840],["2015-10-23",13470.67,13518.11,13186.08,13280.95,213000],["2015-10-26",13280.95,13280.95,12996.36,13043.79,319070],["2015-10-27",12948.92,13375.81,12948.92,13233.51,227270],["2015-10-28",13233.51,13233.51,13091.22,13091.22,76240],["2015-10-29",13091.22,13186.08,13043.79,13091.22,172740],["2015-10-30",13138.65,13280.95,13043.79,13138.65,112470],["2015-11-02",13233.51,13233.51,12996.36,12996.36,112950],["2015-11-03",13091.22,13091.22,12948.92,12996.36,105720],["2015-11-04",13043.79,13186.08,12948.92,13043.79,122050],["2015-11-05",12996.36,13138.65,12996.36,13091.22,76720],["2015-11-06",13091.22,13138.65,12996.36,12996.36,70570],["2015-11-09",13043.79,13043.79,12806.63,12854.06,107580],["2015-11-10",12996.36,12996.36,12806.63,12806.63,84040],["2015-11-11",12806.63,12901.49,12664.33,12759.2,84860],["2015-11-12",12901.49,12996.36,12854.06,12901.49,179620],["2015-11-13",12996.36,12996.36,12759.2,12806.63,137980],["2015-11-16",12806.63,12948.92,12711.76,12759.2,168060],["2015-11-17",12759.2,12806.63,12711.76,12759.2,83040],["2015-11-18",12806.63,12806.63,12711.76,12759.2,289510],["2015-11-19",12806.63,12854.06,12711.76,12806.63,302880],["2015-11-20",13043.79,13423.24,13043.79,13328.38,494650],["2015-11-23",13423.24,13423.24,13233.51,13280.95,340340],["2015-11-24",13280.95,13423.24,13280.95,13328.38,364440],["2015-11-25",13328.38,13375.81,13280.95,13280.95,307720],["2015-11-26",13328.38,13375.81,13233.51,13280.95,233580],["2015-11-27",13280.95,13280.95,13138.65,13186.08,147900],["2015-11-30",13186.08,13186.08,13043.79,13043.79,152960],["2015-12-01",13043.79,13138.65,12948.92,12948.92,208150],["2015-12-02",12948.92,13043.79,12901.49,12948.92,247530],["2015-12-03",13043.79,13043.79,12901.49,12901.49,176050],["2015-12-04",12901.49,12948.92,12806.63,12854.06,201750],["2015-12-07",13305.96,13305.96,12753.64,12753.64,218630],["2015-12-08",12803.85,12803.85,12552.79,12653.21,202290],["2015-12-09",12603.0,12653.21,12351.95,12351.95,219200],["2015-12-10",12301.74,12351.95,12100.89,12100.89,267080],["2015-12-11",12100.89,12552.79,12100.89,12151.1,182980],["2015-12-14",12351.95,12351.95,12050.68,12100.89,207680],["2015-12-15",12201.31,12201.31,12050.68,12100.89,118850],["2015-12-16",12100.89,12351.95,12100.89,12301.74,307150],["2015-12-17",12301.74,12452.37,12251.53,12301.74,148000],["2015-12-18",12301.74,12301.74,12050.68,12100.89,116550],["2015-12-21",12251.53,12251.53,12100.89,12100.89,356370],["2015-12-22",12301.74,12301.74,12050.68,12050.68,251920],["2015-12-23",12100.89,12100.89,12000.47,12000.47,169040],["2015-12-24",12000.47,12100.89,12000.47,12050.68,125730],["2015-12-25",12050.68,12151.1,12050.68,12100.89,72020],["2015-12-28",12151.1,12201.31,12050.68,12100.89,144360],["2015-12-29",12100.89,12151.1,12050.68,12100.89,213660],["2015-12-30",12201.31,12502.58,12201.31,12351.95,298170],["2015-12-31",12351.95,12452.37,12301.74,12402.16,221620],["2016-01-04",12452.37,12502.58,12351.95,12351.95,120650],["2016-01-05",12201.31,12351.95,12201.31,12301.74,125710],["2016-01-06",12301.74,12301.74,12201.31,12251.53,123200],["2016-01-07",12251.53,12251.53,12000.47,12050.68,234750],["2016-01-08",12050.68,12100.89,11900.05,12050.68,217200],["2016-01-11",12050.68,12050.68,11900.05,12000.47,66490],["2016-01-12",11900.05,12050.68,11900.05,12000.47,122350],["2016-01-13",12050.68,12201.31,12050.68,12151.1,137760],["2016-01-14",12251.53,12251.53,12000.47,12100.89,71030],["2016-01-15",12151.1,12151.1,11950.26,12000.47,108510],["2016-01-18",11799.62,11900.05,11397.94,11548.57,258090],["2016-01-19",11548.57,11799.62,11548.57,11699.2,83300],["2016-01-20",11699.2,11749.41,11397.94,11397.94,126160],["2016-01-21",11498.36,11548.57,11397.94,11397.94,132230],["2016-01-22",11498.36,11548.57,11297.51,11448.15,260040],["2016-01-25",11548.57,11900.05,11498.36,11849.84,298240],["2016-01-26",11849.84,11900.05,11648.99,11648.99,179680],["2016-01-27",11699.2,11900.05,11699.2,11849.84,254230],["2016-01-28",11900.05,12151.1,11849.84,11950.26,384840],["2016-01-29",11950.26,12753.64,11950.26,12552.79,560020],["2016-02-01",12803.85,12904.27,12552.79,12753.64,310430],["2016-02-02",12653.21,12653.21,12351.95,12452.37,185890],["2016-02-03",12351.95,12452.37,12151.1,12351.95,147580],["2016-02-04",12552.79,12603.0,12452.37,12452.37,149780],["2016-02-05",12402.16,12803.85,12402.16,12603.0,172540],["2016-02-15",12603.0,13105.12,12552.79,12954.48,263170],["2016-02-16",13054.9,13707.65,13054.9,13557.02,705960],["2016-02-17",13657.44,13858.28,13406.38,13456.59,378830],["2016-02-18",13406.38,13858.28,13356.17,13506.8,593900],["2016-02-19",13557.02,14159.55,13456.59,14159.55,720700],["2016-02-22",14159.55,14762.08,14159.55,14611.45,563140],["2016-02-23",14611.45,14611.45,14259.97,14310.18,535080],["2016-02-24",14109.34,14661.66,14109.34,14410.61,375730],["2016-02-25",14561.24,14711.87,14209.76,14259.97,678790],["2016-02-26",14310.18,14410.61,14159.55,14159.55,362780],["2016-02-29",14259.97,14561.24,14259.97,14561.24,608970],["2016-03-01",14661.66,14812.29,14561.24,14561.24,433280],["2016-03-02",14611.45,14611.45,14410.61,14511.03,421060],["2016-03-03",14511.03,14661.66,14360.39,14460.82,379410],["2016-03-04",14360.39,14812.29,14259.97,14661.66,695020],["2016-03-07",14661.66,14962.93,14611.45,14661.66,669200],["2016-03-08",14561.24,14711.87,14460.82,14460.82,401480],["2016-03-09",14410.61,14460.82,14259.97,14259.97,277000],["2016-03-10",14310.18,15213.98,14259.97,15213.98,1222590],["2016-03-11",15314.41,15465.04,15213.98,15213.98,552560],["2016-03-14",15213.98,15414.83,15163.77,15163.77,437490],["2016-03-15",15113.56,15113.56,14812.29,14912.72,412110],["2016-03-16",14812.29,15113.56,14762.08,14912.72,257970],["2016-03-17",15063.35,15213.98,14962.93,14962.93,390800],["2016-03-18",15063.35,15063.35,14711.87,14711.87,462130],["2016-03-21",14711.87,14711.87,14410.61,14410.61,463990],["2016-03-22",14259.97,14460.82,14209.76,14360.39,456280],["2016-03-23",14410.61,14611.45,14310.18,14511.03,235070],["2016-03-24",14511.03,14611.45,14360.39,14410.61,254620],["2016-03-25",14310.18,14410.61,14209.76,14360.39,273380],["2016-03-28",14460.82,14611.45,14310.18,14611.45,125970],["2016-03-29",14611.45,14661.66,14360.39,14360.39,216500],["2016-03-30",14360.39,15063.35,14259.97,14862.51,601830],["2016-03-31",15013.14,15113.56,14561.24,14661.66,468150],["2016-04-01",14661.66,15063.35,14661.66,14912.72,852010],["2016-04-04",14912.72,15213.98,14912.72,14912.72,513930],["2016-04-05",14862.51,14962.93,14862.51,14962.93,197630],["2016-04-06",15163.77,15163.77,14912.72,15063.35,165160],["2016-04-07",15213.98,15213.98,14962.93,15163.77,455700],["2016-04-08",15364.62,16218.21,15314.41,16117.79,2075550],["2016-04-11",16469.26,16469.26,16218.21,16318.63,405570],["2016-04-12",16368.84,16368.84,16117.79,16117.79,449450],["2016-04-13",16067.57,16469.26,15967.15,16368.84,872600],["2016-04-14",16368.84,16419.05,16218.21,16218.21,234190],["2016-04-15",16067.57,16670.11,16067.57,16318.63,559570],["2016-04-19",16318.63,16368.84,15816.52,15816.52,735320],["2016-04-20",15816.52,15916.94,15364.62,15766.31,393940],["2016-04-21",15716.1,15967.15,15716.1,15866.73,298860],["2016-04-22",15866.73,16067.57,15716.1,16067.57,314200],["2016-04-25",16218.21,16218.21,15866.73,15866.73,375430],["2016-04-26",16017.36,16469.26,15866.73,15866.73,868210],["2016-04-27",16017.36,16117.79,15716.1,15766.31,384980],["2016-04-28",15766.31,15967.15,15515.25,15515.25,330920],["2016-04-29",15465.04,15565.46,15264.2,15414.83,549830],["2016-05-04",15414.83,15816.52,15314.41,15665.88,717260],["2016-05-05",15766.31,15916.94,15565.46,15615.67,420890],["2016-05-06",15565.46,15716.1,15565.46,15716.1,345330],["2016-05-09",15716.1,15716.1,15364.62,15364.62,369700],["2016-05-10",15314.41,15314.41,15113.56,15163.77,306700],["2016-05-11",15314.41,15565.46,15314.41,15465.04,272830],["2016-05-12",15565.46,15565.46,15364.62,15364.62,119500],["2016-05-13",15364.62,15465.04,15264.2,15314.41,248550],["2016-05-16",15314.41,15364.62,15213.98,15264.2,301860],["2016-05-17",15314.41,15414.83,15264.2,15314.41,247670],["2016-05-18",15314.41,15314.41,15213.98,15264.2,293860],["2016-05-19",15314.41,15716.1,15264.2,15565.46,738920],["2016-05-20",15465.04,15615.67,15465.04,15465.04,282590],["2016-05-23",15515.25,15615.67,15414.83,15465.04,282470],["2016-05-24",15465.04,15465.04,15364.62,15465.04,181090],["2016-05-25",15414.83,15916.94,15414.83,15866.73,1261690],["2016-05-26",15916.94,15916.94,15515.25,15565.46,481750],["2016-05-27",15515.25,15665.88,15515.25,15615.67,197590],["2016-05-30",15565.46,15916.94,15565.46,15816.52,474360],["2016-05-31",15866.73,16720.32,15866.73,16368.84,1564030],["2016-06-01",16469.26,16469.26,16268.42,16318.63,359100],["2016-06-02",16318.63,16921.16,16318.63,16820.74,1095710],["2016-06-03",16921.16,17021.59,16720.32,16770.53,1012750],["2016-06-06",16921.16,16921.16,16368.84,16419.05,625550],["2016-06-07",16569.69,16770.53,16519.47,16770.53,722470],["2016-06-08",16770.53,16971.38,16720.32,16820.74,792460],["2016-06-09",16820.74,17473.49,16820.74,17473.49,775960],["2016-06-10",17624.12,17724.54,17373.06,17423.28,814050],["2016-06-13",17322.85,17373.06,17021.59,17272.64,769660],["2016-06-14",17222.43,17423.28,17071.8,17322.85,445370],["2016-06-15",17322.85,17824.96,17272.64,17824.96,1265610],["2016-06-16",18076.02,18728.77,18025.81,18527.92,2632270],["2016-06-17",18578.13,18879.4,18427.5,18678.55,1240060],["2016-06-20",18678.55,19030.03,18678.55,18678.55,1109360],["2016-06-21",18678.55,18778.98,18377.29,18477.71,1242150],["2016-06-22",18527.92,18678.55,18427.5,18578.13,1202210],["2016-06-23",18628.34,18929.61,18628.34,18879.4,1329060],["2016-06-24",18929.61,18979.82,17573.91,18527.92,2942360],["2016-06-27",18126.23,18578.13,17925.39,18578.13,934680],["2016-06-28",18578.13,18778.98,18276.87,18276.87,1496110],["2016-06-29",18818.8,19488.24,18818.8,19488.24,2019770],["2016-06-30",20083.3,20455.21,19637.0,19637.0,1391040],["2016-07-01",19785.77,19860.15,19562.62,19637.0,1093400],["2016-07-04",19562.62,19785.77,19339.47,19339.47,1125340],["2016-07-05",19339.47,19562.62,18893.18,18893.18,1288530],["2016-07-06",18893.18,19339.47,18446.88,19041.94,1678650],["2016-07-07",19339.47,19413.86,18967.56,19116.33,900030],["2016-07-08",19041.94,19190.71,18818.8,18818.8,895490],["2016-07-11",18893.18,18893.18,18223.73,18372.5,738250],["2016-07-12",18298.12,18521.27,17777.44,18074.97,1030280],["2016-07-13",18149.35,18893.18,18149.35,18670.03,1241070],["2016-07-14",18744.41,18744.41,18074.97,18074.97,486130],["2016-07-15",18074.97,18223.73,17851.82,18000.59,581690],["2016-07-18",18000.59,18149.35,17926.2,18074.97,374710],["2016-07-19",18074.97,18298.12,17851.82,17926.2,472370],["2016-07-20",17926.2,18074.97,17703.06,17703.06,440960],["2016-07-21",17256.76,17554.29,16884.85,17108.0,956020],["2016-07-22",16884.85,16959.23,16364.17,16512.94,476320],["2016-07-25",16512.94,16736.08,16364.17,16438.55,224540],["2016-07-26",16438.55,16587.32,16289.79,16512.94,262870],["2016-07-27",16661.7,16736.08,16512.94,16587.32,148100],["2016-07-28",16512.94,16587.32,16215.41,16438.55,278060],["2016-07-29",16587.32,16661.7,16438.55,16438.55,329650],["2016-08-01",16512.94,16512.94,16289.79,16438.55,174660],["2016-08-02",16438.55,16438.55,15917.87,15992.26,408860],["2016-08-03",15917.87,16066.64,15769.11,15917.87,256150],["2016-08-04",15917.87,16066.64,15397.2,15397.2,282380],["2016-08-05",15322.81,15471.58,14950.9,15174.05,517950],["2016-08-08",15397.2,15397.2,15174.05,15322.81,201330],["2016-08-09",15248.43,15917.87,15248.43,15917.87,197120],["2016-08-10",15917.87,16438.55,15917.87,16364.17,283620],["2016-08-11",16364.17,16438.55,16289.79,16289.79,354620],["2016-08-12",16289.79,16364.17,15843.49,15917.87,342020],["2016-08-15",15769.11,15917.87,15620.34,15843.49,976710],["2016-08-16",15843.49,16884.85,15843.49,16884.85,1599360],["2016-08-17",17108.0,17554.29,17033.61,17256.76,1093610],["2016-08-18",17256.76,17256.76,16736.08,16884.85,803900],["2016-08-19",16438.55,16884.85,16438.55,16438.55,995180],["2016-08-22",16364.17,16810.47,16289.79,16587.32,664600],["2016-08-23",16438.55,16736.08,16438.55,16587.32,237370],["2016-08-24",16736.08,16736.08,16512.94,16512.94,370940],["2016-08-25",16512.94,16512.94,16364.17,16512.94,657690],["2016-08-26",16512.94,16661.7,16438.55,16512.94,616520],["2016-08-29",16438.55,16884.85,16438.55,16587.32,869920],["2016-08-30",16512.94,16661.7,16438.55,16512.94,534330],["2016-08-31",16512.94,16661.7,16438.55,16587.32,502220],["2016-09-01",16661.7,17405.53,16587.32,17256.76,2141390],["2016-09-05",17256.76,17331.14,17033.61,17033.61,562630],["2016-09-06",17108.0,17703.06,16959.23,17405.53,1491460],["2016-09-07",17405.53,17479.91,17108.0,17405.53,1220500],["2016-09-08",17479.91,18149.35,17405.53,18000.59,2007530],["2016-09-09",18000.59,18149.35,17777.44,17777.44,789780],["2016-09-12",17554.29,18223.73,17479.91,17703.06,957110],["2016-09-13",17814.63,17814.63,17479.91,17554.29,622120],["2016-09-14",17479.91,17628.67,17182.38,17405.53,534690],["2016-09-15",17256.76,17405.53,16959.23,17108.0,767900],["2016-09-16",17182.38,17182.38,16884.85,16884.85,352770],["2016-09-19",16884.85,17108.0,16884.85,16959.23,362640],["2016-09-20",16959.23,17108.0,16922.04,17033.61,388580],["2016-09-21",17108.0,17108.0,16587.32,16736.08,1087340],["2016-09-22",16959.23,17070.8,16736.08,16884.85,756790],["2016-09-23",16884.85,17070.8,16884.85,16959.23,421760],["2016-09-26",17108.0,17108.0,16847.66,16847.66,432180],["2016-09-27",16959.23,16996.42,16810.47,16922.04,983510],["2016-09-28",16996.42,17405.53,16922.04,17182.38,968170],["2016-09-29",17256.76,17479.91,17108.0,17182.38,838340],["2016-09-30",17331.14,17405.53,16996.42,17256.76,785060],["2016-10-03",17256.76,17517.1,17182.38,17182.38,973970],["2016-10-04",17182.38,17219.57,16810.47,16810.47,1096140],["2016-10-05",16884.85,16922.04,16773.27,16773.27,468610],["2016-10-06",16773.27,16959.23,16736.08,16810.47,373560],["2016-10-07",16810.47,16884.85,16512.94,16624.51,550400],["2016-10-10",16624.51,16810.47,16475.74,16475.74,313360],["2016-10-11",16475.74,16512.94,15880.68,15992.26,1001520],["2016-10-12",16141.02,16326.98,15992.26,16141.02,420690],["2016-10-13",16215.41,16289.79,16066.64,16215.41,188410],["2016-10-14",16215.41,16252.6,16141.02,16178.21,258850],["2016-10-17",16289.79,16289.79,16066.64,16103.83,210250],["2016-10-18",16103.83,16103.83,15769.11,15955.07,508190],["2016-10-19",15917.87,16289.79,15917.87,16029.45,299000],["2016-10-20",16029.45,16029.45,15843.49,15843.49,231350],["2016-10-21",15917.87,15992.26,15620.34,15620.34,426860],["2016-10-24",15694.73,15694.73,15434.39,15508.77,360530],["2016-10-25",15620.34,15769.11,15471.58,15657.54,343880],["2016-10-26",15731.92,15769.11,15471.58,15471.58,160790],["2016-10-27",15397.2,15620.34,15397.2,15508.77,90280],["2016-10-28",15471.58,15731.92,15434.39,15731.92,297000],["2016-10-31",15769.11,15769.11,15583.15,15583.15,327630],["2016-11-01",15545.96,15620.34,15508.77,15620.34,194050],["2016-11-02",15620.34,15620.34,15360.01,15360.01,237600],["2016-11-03",15174.05,15248.43,14950.9,15025.28,292470],["2016-11-04",15397.2,15397.2,15099.67,15211.24,108740],["2016-11-07",15248.43,15360.01,15174.05,15322.81,366240],["2016-11-08",15731.92,15917.87,15397.2,15843.49,416510],["2016-11-09",15992.26,15992.26,15248.43,15620.34,462980],["2016-11-10",15843.49,15992.26,15694.73,15955.07,369190],["2016-11-11",15992.26,15992.26,15694.73,15806.3,161020],["2016-11-14",15806.3,15917.87,15620.34,15694.73,193400],["2016-11-15",15694.73,15769.11,15471.58,15471.58,265940],["2016-11-16",15545.96,15694.73,15508.77,15545.96,225270],["2016-11-17",15583.15,15694.73,15322.81,15545.96,294140],["2016-11-18",15545.96,15545.96,15285.62,15322.81,385450],["2016-11-21",15322.81,15434.39,15248.43,15248.43,341770],["2016-11-22",15600.32,15600.32,15365.73,15404.83,403730],["2016-11-23",15404.83,15404.83,15170.23,15170.23,463090],["2016-11-24",15131.14,15170.23,14857.45,14857.45,613530],["2016-11-25",14857.45,14857.45,14505.56,14505.56,408280],["2016-11-28",14505.56,14505.56,14192.77,14270.97,297390],["2016-11-29",14231.87,14388.26,14192.77,14231.87,131710],["2016-11-30",14231.87,14310.07,14075.48,14231.87,220670],["2016-12-01",14310.07,14505.56,14270.97,14388.26,243320],["2016-12-02",14388.26,14583.76,14310.07,14466.46,174820],["2016-12-05",14505.56,14583.76,14349.16,14544.66,308710],["2016-12-06",14544.66,15052.94,14505.56,14974.74,792800],["2016-12-07",15013.84,15209.33,14974.74,15170.23,618590],["2016-12-08",15170.23,15287.53,15131.14,15131.14,485950],["2016-12-09",15092.04,15131.14,15013.84,15052.94,293990],["2016-12-12",15052.94,15052.94,14466.46,14779.25,553110],["2016-12-13",14779.25,15013.84,14701.05,14935.64,535420],["2016-12-14",14935.64,15013.84,14779.25,14779.25,401440],["2016-12-15",14779.25,15365.73,14779.25,15092.04,539530],["2016-12-16",15170.23,15287.53,15092.04,15092.04,327550],["2016-12-19",15092.04,15404.83,15092.04,15209.33,443710],["2016-12-20",15248.43,15483.02,15209.33,15209.33,341310],["2016-12-21",15326.63,15326.63,15170.23,15209.33,170940],["2016-12-22",15170.23,15248.43,15013.84,15013.84,216920],["2016-12-23",15131.14,15287.53,15131.14,15170.23,133670],["2016-12-26",15248.43,15248.43,15013.84,15013.84,344210],["2016-12-27",15013.84,15326.63,14974.74,14974.74,190560],["2016-12-28",15092.04,15170.23,14935.64,15052.94,99820],["2016-12-29",15052.94,15443.92,15013.84,15443.92,388850],["2016-12-30",15600.32,15834.91,15404.83,15834.91,267790],["2017-01-03",15795.81,15834.91,15483.02,15639.42,162030],["2017-01-04",15600.32,15795.81,15522.12,15678.52,151150],["2017-01-05",15678.52,15717.61,15561.22,15639.42,217830],["2017-01-06",15717.61,15795.81,15600.32,15717.61,180890],["2017-01-09",15717.61,16069.5,15717.61,16030.4,361650],["2017-01-10",16108.6,16304.09,16030.4,16186.8,374740],["2017-01-11",16264.99,16616.88,16264.99,16577.78,593240],["2017-01-12",16577.78,16577.78,16304.09,16499.58,214410],["2017-01-13",16499.58,16499.58,16186.8,16225.89,152650],["2017-01-16",16225.89,16225.89,16030.4,16030.4,114170],["2017-01-17",15874.01,16030.4,15756.71,15795.81,134170],["2017-01-18",15991.3,15991.3,15639.42,15639.42,108600],["2017-01-19",15483.02,15795.81,15248.43,15248.43,231270],["2017-01-20",15092.04,15756.71,15092.04,15483.02,67880],["2017-01-23",15483.02,15717.61,15365.73,15365.73,94300],["2017-01-24",15483.02,15483.02,15365.73,15483.02,65270],["2017-01-25",15600.32,15639.42,15404.83,15639.42,80820],["2017-02-02",15795.81,16108.6,15717.61,16030.4,225290],["2017-02-03",16030.4,16225.89,16030.4,16108.6,281790],["2017-02-06",16108.6,16264.99,16108.6,16225.89,206780],["2017-02-07",16225.89,16264.99,16147.7,16147.7,303980],["2017-02-08",16186.8,16186.8,16030.4,16030.4,155890],["2017-02-09",16108.6,16186.8,16030.4,16108.6,244350],["2017-02-10",16030.4,16421.39,16030.4,16343.19,166190],["2017-02-13",16343.19,16538.68,16343.19,16421.39,222090],["2017-02-14",16538.68,16538.68,16264.99,16343.19,299430],["2017-02-15",16382.29,16616.88,16382.29,16616.88,393680],["2017-02-16",16655.98,16695.08,16577.78,16616.88,355500],["2017-02-17",16655.98,16655.98,16577.78,16577.78,209370],["2017-02-20",16616.88,16616.88,16225.89,16343.19,292760],["2017-02-21",16343.19,16773.27,16304.09,16695.08,701040],["2017-02-22",16695.08,16773.27,16343.19,16343.19,179630],["2017-02-23",16343.19,16421.39,16264.99,16264.99,164510],["2017-02-24",16264.99,16264.99,16030.4,16030.4,245060],["2017-02-27",16108.6,16108.6,15952.21,15952.21,110730],["2017-02-28",15952.21,16421.39,15952.21,16186.8,340510],["2017-03-01",16421.39,16421.39,16147.7,16186.8,211480],["2017-03-02",16460.49,16499.58,16030.4,16030.4,65430],["2017-03-03",16030.4,16421.39,16030.4,16108.6,87670],["2017-03-06",16108.6,16343.19,16030.4,16108.6,159050],["2017-03-07",16030.4,16264.99,15991.3,15991.3,194810],["2017-03-08",15991.3,16186.8,15991.3,16069.5,183280],["2017-03-09",16343.19,16343.19,15991.3,16030.4,175020],["2017-03-10",16030.4,16069.5,15991.3,16030.4,124790],["2017-03-13",16030.4,16069.5,15913.11,15952.21,104940],["2017-03-14",15952.21,15952.21,15639.42,15795.81,130000],["2017-03-15",15874.01,15874.01,15561.22,15639.42,163660],["2017-03-16",15639.42,15913.11,15639.42,15874.01,334690],["2017-03-17",15874.01,16147.7,15874.01,15952.21,772630],["2017-03-20",16108.6,16108.6,15874.01,15874.01,179210],["2017-03-21",15991.3,15991.3,15756.71,15756.71,183230],["2017-03-22",15678.52,15795.81,15639.42,15639.42,235910],["2017-03-23",15756.71,15756.71,15639.42,15717.61,176060],["2017-03-24",15678.52,15795.81,15443.92,15561.22,289900],["2017-03-27",15561.22,15639.42,15365.73,15365.73,214700],["2017-03-28",15365.73,15639.42,15326.63,15365.73,661030],["2017-03-29",15404.83,15404.83,15326.63,15365.73,205020],["2017-03-30",15365.73,15404.83,15287.53,15326.63,314370],["2017-03-31",15326.63,15483.02,15287.53,15326.63,245780],["2017-04-03",15404.83,15404.83,15209.33,15209.33,214730],["2017-04-04",15170.23,15287.53,15131.14,15209.33,210580],["2017-04-05",15287.53,15326.63,15013.84,15013.84,234100],["2017-04-07",15013.84,15092.04,14896.54,14935.64,271800],["2017-04-10",14857.45,15209.33,14857.45,15052.94,221990],["2017-04-11",15052.94,15561.22,15052.94,15404.83,209510],["2017-04-12",15404.83,15404.83,15248.43,15287.53,140460],["2017-04-13",15248.43,15326.63,15209.33,15248.43,145720],["2017-04-14",14935.64,15209.33,14935.64,14974.74,304990],["2017-04-17",15131.14,15131.14,14896.54,14935.64,199510],["2017-04-18",14935.64,14974.74,14818.35,14974.74,120190],["2017-04-19",14896.54,15326.63,14857.45,15248.43,212700],["2017-04-20",15326.63,15326.63,15013.84,15052.94,158990],["2017-04-21",14935.64,14935.64,14740.15,14779.25,213950],["2017-04-24",14701.05,14779.25,14544.66,14544.66,188900],["2017-04-25",14466.46,14544.66,14388.26,14544.66,186840],["2017-04-26",14583.76,14583.76,14466.46,14466.46,72290],["2017-04-27",14466.46,14466.46,14270.97,14310.07,165280],["2017-04-28",14231.87,14231.87,13919.08,13958.18,282940],["2017-05-03",14075.48,14192.77,13762.69,13801.79,177250],["2017-05-04",13801.79,13801.79,13567.19,13567.19,312140],["2017-05-05",13567.19,13801.79,13567.19,13801.79,202480],["2017-05-08",13684.49,13879.98,13684.49,13879.98,139000],["2017-05-09",13919.08,14310.07,13919.08,14310.07,382460],["2017-05-10",14388.26,14544.66,14349.16,14349.16,263320],["2017-05-11",14153.67,14270.97,14075.48,14192.77,287240],["2017-05-12",14192.77,14192.77,14036.38,14114.57,225620],["2017-05-15",14114.57,14114.57,13919.08,14075.48,245170],["2017-05-16",14114.57,14114.57,13919.08,13919.08,204490],["2017-05-17",14036.38,14075.48,13840.88,14036.38,94580],["2017-05-18",14036.38,14075.48,13958.18,13997.28,99280],["2017-05-19",13997.28,14153.67,13919.08,13997.28,175750],["2017-05-22",14114.57,14231.87,14114.57,14231.87,191770],["2017-05-23",14231.87,14310.07,14075.48,14114.57,175400],["2017-05-24",14270.97,14974.74,14114.57,14857.45,671460],["2017-05-25",14857.45,15013.84,14701.05,14701.05,213000],["2017-05-26",14935.64,14935.64,14661.95,14701.05,97950],["2017-05-29",14701.05,14857.45,14388.26,14427.36,211450],["2017-05-30",14466.46,14583.76,14310.07,14466.46,158050],["2017-05-31",14544.66,14544.66,14349.16,14388.26,146140],["2017-06-01",14388.26,14505.56,14310.07,14427.36,63730],["2017-06-02",14466.46,14466.46,14270.97,14388.26,102840],["2017-06-05",14388.26,14857.45,14349.16,14857.45,176030],["2017-06-06",14857.45,14935.64,14544.66,14622.85,169540],["2017-06-07",14622.85,14661.95,14388.26,14544.66,258050],["2017-06-08",14544.66,14544.66,14270.97,14466.46,103690],["2017-06-09",14388.26,15092.04,14388.26,14935.64,1127810],["2017-06-12",15326.63,15795.81,15326.63,15795.81,1039700],["2017-06-13",15874.01,16343.19,15874.01,16225.89,877630],["2017-06-14",16030.4,16186.8,15639.42,16186.8,735270],["2017-06-15",16030.4,16421.39,15913.11,16186.8,493200],["2017-06-16",16030.4,16890.57,16030.4,16304.09,1141520],["2017-06-19",16382.29,16421.39,15952.21,15991.3,594190],["2017-06-20",16030.4,16225.89,15991.3,15991.3,490630],["2017-06-21",15834.91,15952.21,15561.22,15913.11,726390],["2017-06-22",15913.11,16030.4,15678.52,15756.71,463320],["2017-06-23",16216.46,16216.46,15673.12,16174.66,689600],["2017-06-26",16300.05,16300.05,15547.74,15840.3,824090],["2017-06-27",15840.3,15840.3,15464.15,15547.74,394670],["2017-06-28",15464.15,15840.3,15464.15,15798.51,259630],["2017-06-29",15798.51,15798.51,15505.94,15714.92,410970],["2017-06-30",15756.71,15756.71,15505.94,15505.94,304110],["2017-07-03",15464.15,15589.53,15464.15,15505.94,365030],["2017-07-04",15464.15,15547.74,15464.15,15547.74,427490],["2017-07-05",15547.74,16049.28,15505.94,15965.69,391630],["2017-07-06",15965.69,15965.69,15673.12,15756.71,270620],["2017-07-07",15714.92,15882.1,15631.33,15631.33,199850],["2017-07-10",15631.33,15631.33,15338.76,15338.76,337430],["2017-07-11",15380.56,15589.53,15296.97,15380.56,214210],["2017-07-12",15464.15,15631.33,15380.56,15464.15,228470],["2017-07-13",15631.33,15631.33,15380.56,15464.15,145700],["2017-07-14",15547.74,15547.74,15380.56,15464.15,160130],["2017-07-17",15380.56,15464.15,15296.97,15296.97,84770],["2017-07-18",15213.38,15213.38,14920.81,15046.2,284820],["2017-07-19",15129.79,15129.79,14795.43,14795.43,255210],["2017-07-20",14586.45,14628.25,13959.53,14126.71,641640],["2017-07-21",14168.5,14168.5,13750.55,13750.55,357100],["2017-07-24",13750.55,13750.55,13499.78,13583.37,175900],["2017-07-25",13541.58,13792.35,13499.78,13708.76,203330],["2017-07-26",13750.55,13750.55,13541.58,13541.58,412730],["2017-07-27",13541.58,13750.55,13541.58,13666.96,144640],["2017-07-28",13708.76,13875.94,13666.96,13666.96,74100],["2017-07-31",13750.55,13750.55,13541.58,13541.58,225990],["2017-08-01",13541.58,13625.17,13457.99,13583.37,212700],["2017-08-02",13541.58,13541.58,13040.04,13123.63,295130],["2017-08-03",13290.81,13457.99,13165.42,13290.81,162050],["2017-08-04",13332.6,13374.4,13123.63,13207.22,127190],["2017-08-07",13332.6,13332.6,13207.22,13290.81,173280],["2017-08-08",13541.58,13541.58,13249.01,13249.01,176880],["2017-08-09",13249.01,13290.81,13040.04,13123.63,207620],["2017-08-10",13165.42,13290.81,13123.63,13207.22,81350],["2017-08-11",13207.22,13290.81,13123.63,13207.22,121620],["2017-08-14",13207.22,13249.01,13040.04,13123.63,193730],["2017-08-15",13207.22,13332.6,13165.42,13249.01,91300],["2017-08-16",13290.81,13875.94,13249.01,13875.94,277730],["2017-08-17",13875.94,13875.94,13457.99,13457.99,143090],["2017-08-18",13499.78,13750.55,13416.19,13750.55,193740],["2017-08-21",13750.55,13750.55,13416.19,13499.78,92310],["2017-08-22",13541.58,13541.58,13207.22,13249.01,151840],["2017-08-23",13249.01,13332.6,13081.83,13290.81,183260],["2017-08-24",13207.22,13332.6,13165.42,13207.22,36680],["2017-08-25",13374.4,13374.4,13207.22,13332.6,17920],["2017-08-28",13249.01,13290.81,13123.63,13123.63,69630],["2017-08-29",13081.83,13207.22,13081.83,13123.63,67090],["2017-08-30",13123.63,13290.81,13081.83,13123.63,48170],["2017-08-31",13249.01,13249.01,13040.04,13123.63,141130],["2017-09-01",13249.01,13249.01,12956.45,13165.42,108930],["2017-09-05",13207.22,13207.22,13040.04,13040.04,52590],["2017-09-06",13040.04,13165.42,12956.45,13040.04,226840],["2017-09-07",13040.04,13123.63,12956.45,13040.04,106720],["2017-09-08",13040.04,13081.83,12956.45,12956.45,49720],["2017-09-11",12956.45,12998.24,12872.86,12872.86,84320],["2017-09-12",12872.86,12956.45,12831.06,12914.65,37890],["2017-09-13",12956.45,12956.45,12789.27,12956.45,137390],["2017-09-14",12914.65,13040.04,12831.06,12956.45,179900],["2017-09-15",12956.45,12998.24,12538.5,12622.09,492610],["2017-09-18",12538.5,12622.09,12496.7,12538.5,181720],["2017-09-19",12580.29,12663.88,12454.91,12538.5,161460],["2017-09-20",12538.5,12538.5,12245.93,12371.32,296350],["2017-09-21",12371.32,12454.91,12204.14,12245.93,275420],["2017-09-22",12287.73,12371.32,12120.55,12204.14,444180],["2017-09-25",12413.11,12413.11,11953.37,11953.37,220310],["2017-09-26",11953.37,12078.75,11953.37,12078.75,254460],["2017-09-27",12120.55,12329.52,12078.75,12329.52,186150],["2017-09-28",12329.52,12371.32,12245.93,12329.52,149160],["2017-09-29",12245.93,12371.32,12245.93,12371.32,167330],["2017-10-02",12245.93,12371.32,12204.14,12204.14,141300],["2017-10-03",12204.14,12204.14,12036.96,12078.75,104370],["2017-10-04",12162.34,12162.34,12036.96,12078.75,91030],["2017-10-05",12078.75,12120.55,11995.16,12036.96,121120],["2017-10-06",12162.34,12162.34,11995.16,12078.75,70200],["2017-10-09",12078.75,12120.55,11869.78,12078.75,116660],["2017-10-10",12078.75,12078.75,11953.37,12036.96,84410],["2017-10-11",12120.55,12120.55,11911.57,11953.37,127740],["2017-10-12",11953.37,12036.96,11786.19,11869.78,110040],["2017-10-13",11869.78,11911.57,11702.6,11786.19,239370],["2017-10-16",11786.19,11869.78,11744.39,11744.39,129190],["2017-10-17",11744.39,11786.19,11702.6,11744.39,66130],["2017-10-18",11786.19,12204.14,11786.19,12162.34,476080],["2017-10-19",12162.34,12204.14,12078.75,12162.34,115180],["2017-10-20",12120.55,12120.55,11744.39,11786.19,304240],["2017-10-23",11535.42,11619.01,11117.47,11159.26,446940],["2017-10-24",11117.47,11117.47,10992.08,10992.08,232150],["2017-10-25",11075.67,11117.47,10992.08,11075.67,170310],["2017-10-26",11075.67,11242.85,10908.49,10950.29,256620],["2017-10-27",10950.29,11075.67,10866.7,11033.88,269300],["2017-10-30",11033.88,11117.47,10866.7,10866.7,228830],["2017-10-31",10866.7,10866.7,10657.72,10657.72,132140],["2017-11-01",10699.52,10783.11,10448.75,10615.93,254860],["2017-11-02",10615.93,10615.93,10197.98,10239.77,316470],["2017-11-03",10030.8,10406.95,10030.8,10281.57,272680],["2017-11-06",10323.36,10866.7,10114.39,10824.9,466360],["2017-11-07",10824.9,11368.24,10783.11,11159.26,301270],["2017-11-08",11159.26,11284.65,10866.7,11117.47,374050],["2017-11-09",10950.29,11201.06,10950.29,11033.88,294060],["2017-11-10",10992.08,11786.19,10992.08,11786.19,665610],["2017-11-13",11702.6,12580.29,11702.6,12454.91,840360],["2017-11-14",12538.5,12622.09,12204.14,12329.52,479670],["2017-11-15",12078.75,12371.32,12078.75,12204.14,569800],["2017-11-16",12204.14,13040.04,12036.96,12956.45,748920],["2017-11-17",12956.45,13332.6,12705.68,12747.47,427860],["2017-11-20",12789.27,13165.42,12663.88,12789.27,173910],["2017-11-21",12580.29,12956.45,12580.29,12872.86,372780],["2017-11-22",12872.86,12914.65,12538.5,12580.29,287210],["2017-11-23",12663.88,12747.47,12120.55,12287.73,357200],["2017-11-24",12245.93,12705.68,12245.93,12705.68,229210],["2017-11-27",12831.06,13123.63,12705.68,12789.27,375650],["2017-11-28",12789.27,12872.86,12622.09,12663.88,174870],["2017-11-29",12663.88,12705.68,12580.29,12580.29,139530],["2017-11-30",12496.7,12622.09,12496.7,12580.29,290790],["2017-12-01",12329.52,12663.88,12329.52,12663.88,142980],["2017-12-04",12789.27,12789.27,12663.88,12747.47,179360],["2017-12-05",12705.68,13625.17,12705.68,13625.17,1687790],["2017-12-06",13792.35,14502.86,13792.35,14084.91,844490],["2017-12-07",14210.3,14210.3,13583.37,13625.17,443590],["2017-12-08",13541.58,13792.35,13249.01,13332.6,248810],["2017-12-11",13290.81,13625.17,13040.04,13332.6,348250],["2017-12-12",13249.01,13457.99,12496.7,13123.63,433090],["2017-12-13",13123.63,13123.63,12747.47,12872.86,130380],["2017-12-14",12872.86,13290.81,12872.86,13249.01,166660],["2017-12-15",13374.4,13374.4,13081.83,13207.22,95800],["2017-12-18",13165.42,13374.4,13165.42,13207.22,188630],["2017-12-19",13207.22,13499.78,13207.22,13290.81,320410],["2017-12-20",13290.81,14001.32,13290.81,13625.17,391540],["2017-12-21",13625.17,13875.94,13499.78,13625.17,332320],["2017-12-22",13708.76,13708.76,13416.19,13416.19,173930],["2017-12-25",13374.4,13499.78,13207.22,13290.81,183500],["2017-12-26",13207.22,13332.6,13207.22,13249.01,93970],["2017-12-27",13123.63,13332.6,13123.63,13165.42,212720],["2017-12-28",13165.42,13249.01,12998.24,13123.63,216180],["2017-12-29",13165.42,13290.81,13081.83,13123.63,124440],["2018-01-02",13123.63,13666.96,13123.63,13541.58,288110],["2018-01-03",13541.58,13708.76,13374.4,13374.4,157110],["2018-01-04",13416.19,13834.14,13374.4,13834.14,728780],["2018-01-05",14043.12,14168.5,13792.35,14043.12,691990],["2018-01-08",14126.71,14628.25,14126.71,14628.25,1162280],["2018-01-09",14628.25,14962.61,14461.07,14879.02,590800],["2018-01-10",14795.43,14795.43,14210.3,14210.3,823830],["2018-01-11",14126.71,14377.48,13917.73,14377.48,718670],["2018-01-12",14544.66,14544.66,14043.12,14043.12,313940],["2018-01-15",13959.53,15004.4,13959.53,14920.81,1076380],["2018-01-16",14920.81,15004.4,14628.25,14795.43,907940],["2018-01-17",14586.45,15255.17,14586.45,14795.43,918490],["2018-01-18",14628.25,14962.61,14419.27,14962.61,994150],["2018-01-19",14879.02,15046.2,14544.66,14879.02,349280],["2018-01-22",14628.25,14879.02,14210.3,14377.48,317470],["2018-01-25",13875.94,14043.12,13374.4,13374.4,2013700],["2018-01-26",12831.06,13625.17,12831.06,13290.81,609850],["2018-01-29",13165.42,13457.99,13040.04,13040.04,219490],["2018-01-30",12956.45,13040.04,12663.88,12872.86,441780],["2018-01-31",12705.68,12956.45,12538.5,12705.68,398810],["2018-02-01",12663.88,12747.47,12413.11,12413.11,269450],["2018-02-02",12413.11,12705.68,12120.55,12329.52,233800],["2018-02-05",12329.52,12329.52,11493.62,11535.42,632190],["2018-02-06",10783.11,11535.42,10741.31,11284.65,769920],["2018-02-07",11284.65,11995.16,11284.65,11953.37,200550],["2018-02-08",11995.16,12120.55,11702.6,11953.37,159010],["2018-02-09",11577.21,12036.96,11368.24,12036.96,396440],["2018-02-12",11953.37,12371.32,11953.37,12371.32,120450],["2018-02-13",12622.09,12622.09,12371.32,12371.32,53980],["2018-02-21",12287.73,12538.5,12287.73,12371.32,115870],["2018-02-22",12371.32,12371.32,11953.37,11995.16,223730],["2018-02-23",11911.57,12413.11,11911.57,12413.11,107810],["2018-02-26",12329.52,12622.09,12078.75,12245.93,185430],["2018-02-27",12204.14,12454.91,11869.78,12036.96,438240],["2018-02-28",12036.96,12120.55,11786.19,12036.96,150670],["2018-03-01",11869.78,11953.37,11702.6,11911.57,209300],["2018-03-02",11911.57,12036.96,11702.6,11869.78,140020],["2018-03-05",12078.75,12078.75,11869.78,11911.57,89190],["2018-03-06",11953.37,11953.37,11869.78,11911.57,96980],["2018-03-07",11953.37,12538.5,11911.57,12204.14,179220],["2018-03-08",12204.14,12454.91,12204.14,12371.32,57640],["2018-03-09",12287.73,12956.45,12287.73,12789.27,387490],["2018-03-12",12789.27,12914.65,12538.5,12538.5,163430],["2018-03-13",12538.5,12789.27,12287.73,12371.32,119880],["2018-03-14",12287.73,12454.91,12204.14,12371.32,64280],["2018-03-15",12371.32,12622.09,12287.73,12287.73,96720],["2018-03-16",12287.73,12622.09,12204.14,12496.7,245060],["2018-03-19",12371.32,12538.5,12371.32,12496.7,73930],["2018-03-20",12538.5,12538.5,12245.93,12287.73,285670],["2018-03-21",12204.14,12371.32,12120.55,12287.73,320240],["2018-03-22",12287.73,12287.73,12036.96,12078.75,645770],["2018-03-23",11911.57,12496.7,11911.57,12204.14,178740],["2018-03-26",12204.14,12747.47,12204.14,12371.32,403110],["2018-03-27",12538.5,12538.5,12162.34,12204.14,326090],["2018-03-28",12204.14,12454.91,12204.14,12204.14,58160],["2018-03-29",12371.32,12371.32,12078.75,12120.55,107790],["2018-03-30",12120.55,12287.73,11953.37,11953.37,141000],["2018-04-02",11953.37,12287.73,11953.37,11995.16,203120],["2018-04-03",11953.37,12204.14,11911.57,12120.55,326170],["2018-04-04",12204.14,12538.5,12120.55,12371.32,307630],["2018-04-05",12538.5,12538.5,12204.14,12204.14,76610],["2018-04-06",12454.91,12454.91,12245.93,12245.93,131370],["2018-04-09",12287.73,12538.5,12204.14,12204.14,175330],["2018-04-10",12204.14,12371.32,11953.37,12204.14,179980],["2018-04-11",12204.14,12329.52,11827.98,11827.98,282810],["2018-04-12",11953.37,12204.14,11953.37,11953.37,224390],["2018-04-13",11869.78,12245.93,11869.78,12036.96,131410],["2018-04-16",12120.55,12120.55,11827.98,11953.37,86390],["2018-04-17",12287.73,12287.73,11911.57,11953.37,67090],["2018-04-18",11911.57,12036.96,11911.57,11953.37,64960],["2018-04-19",12078.75,12078.75,11744.39,11744.39,115530],["2018-04-20",11619.01,11786.19,11493.62,11535.42,200440],["2018-04-23",11535.42,11786.19,11368.24,11368.24,148680],["2018-04-24",11368.24,11535.42,11284.65,11368.24,216040],["2018-04-26",11284.65,11368.24,10950.29,11117.47,225190],["2018-04-27",11075.67,11159.26,11075.67,11159.26,73910],["2018-05-02",11201.06,11201.06,10908.49,10950.29,104950],["2018-05-03",10950.29,10950.29,10699.52,10866.7,119090],["2018-05-04",10699.52,11117.47,10615.93,10615.93,151560],["2018-05-07",10783.11,10866.7,10532.34,10866.7,166720],["2018-05-08",10866.7,10950.29,10741.31,10824.9,56060],["2018-05-09",10824.9,10824.9,10448.75,10448.75,184410],["2018-05-10",10448.75,10783.11,10448.75,10574.13,19900],["2018-05-11",10574.13,10699.52,10574.13,10615.93,33080],["2018-05-14",10532.34,10908.49,10490.54,10908.49,77790],["2018-05-15",10866.7,10950.29,10824.9,10866.7,84590],["2018-05-16",10992.08,10992.08,10824.9,10950.29,64540],["2018-05-17",10615.93,10992.08,10615.93,10992.08,96270],["2018-05-18",10950.29,11075.67,10950.29,10992.08,209510],["2018-05-21",10950.29,11410.03,10950.29,11326.44,120210],["2018-05-22",11284.65,11619.01,11201.06,11368.24,661590],["2018-05-23",11619.01,12162.34,11284.65,12162.34,535390],["2018-05-24",12162.34,12622.09,12120.55,12454.91,645970],["2018-05-25",12120.55,12705.68,12120.55,12371.32,617560],["2018-05-28",12371.32,12371.32,11995.16,11995.16,209940],["2018-05-29",11995.16,12538.5,11995.16,12204.14,436210],["2018-05-30",12204.14,12705.68,12204.14,12496.7,260850],["2018-05-31",12747.47,12747.47,12538.5,12538.5,222090],["2018-06-01",12496.7,12580.29,12371.32,12371.32,351920],["2018-06-04",12538.5,12538.5,12371.32,12371.32,168430],["2018-06-05",12413.11,12580.29,12413.11,12538.5,406140],["2018-06-06",12538.5,12538.5,12245.93,12245.93,1198550],["2018-06-07",12287.73,13081.83,12287.73,13081.83,770870],["2018-06-08",13290.81,13290.81,12747.47,12831.06,80450],["2018-06-11",12538.5,12831.06,12538.5,12831.06,69070],["2018-06-12",12831.06,12831.06,12287.73,12371.32,597270],["2018-06-13",12538.5,13207.22,12329.52,12622.09,126720],["2018-06-14",12454.91,12705.68,12413.11,12496.7,36950],["2018-06-15",12413.11,12580.29,12413.11,12496.7,49400],["2018-06-18",12413.11,12454.91,12120.55,12162.34,156690],["2018-06-19",12162.34,12162.34,11702.6,11702.6,116210],["2018-06-20",11786.19,12287.73,11702.6,12078.75,71780],["2018-06-21",12207.71,12422.63,12207.71,12207.71,100230],["2018-06-22",12035.77,12379.65,12035.77,12293.68,76220],["2018-06-25",12293.68,12293.68,12035.77,12207.71,83570],["2018-06-26",12207.71,12551.59,12035.77,12551.59,208970],["2018-06-27",12723.53,12723.53,12508.6,12551.59,69190],["2018-06-28",12551.59,12594.57,12207.71,12207.71,23620],["2018-06-29",12293.68,12379.65,11820.84,11949.8,4383024],["2018-07-02",11949.8,11992.78,11691.89,11992.78,2678945],["2018-07-03",12336.66,12422.63,11691.89,11863.83,287630],["2018-07-04",12121.74,12121.74,11691.89,11734.87,16130],["2018-07-05",11734.87,11777.86,10961.15,10961.15,59290],["2018-07-06",11433.98,11648.9,10961.15,11519.95,83740],["2018-07-09",12035.77,12035.77,11348.01,11348.01,12520],["2018-07-10",11691.89,11691.89,11176.07,11176.07,27410],["2018-07-11",11176.07,11176.07,10961.15,11090.1,26890],["2018-07-12",11090.1,11262.04,11004.13,11004.13,43060],["2018-07-13",11176.07,11734.87,10918.16,11176.07,458540],["2018-07-16",11305.03,11348.01,11090.1,11262.04,61500],["2018-07-17",11433.98,11433.98,11262.04,11305.03,41190],["2018-07-18",11305.03,11519.95,11262.04,11476.96,205340],["2018-07-19",11519.95,11648.9,11390.99,11476.96,175640],["2018-07-20",11476.96,11648.9,11348.01,11605.92,183730],["2018-07-23",11476.96,11605.92,11262.04,11390.99,137340],["2018-07-24",11348.01,11605.92,11348.01,11433.98,74730],["2018-07-25",11734.87,11734.87,11390.99,11605.92,15930],["2018-07-26",11433.98,11605.92,11348.01,11433.98,59020],["2018-07-27",11433.98,11691.89,11433.98,11605.92,25460],["2018-07-30",11691.89,11777.86,11605.92,11777.86,70620],["2018-07-31",11777.86,11820.84,11605.92,11691.89,94950],["2018-08-01",11691.89,11863.83,11605.92,11691.89,103080],["2018-08-02",11691.89,11777.86,11605.92,11691.89,55980],["2018-08-03",11691.89,11777.86,11605.92,11777.86,83790],["2018-08-06",11777.86,12035.77,11777.86,11949.8,40870],["2018-08-07",11949.8,11949.8,11176.07,11949.8,85580],["2018-08-08",11734.87,11992.78,11691.89,11992.78,11430],["2018-08-09",11820.84,12035.77,11691.89,11863.83,51370],["2018-08-10",12035.77,12035.77,11863.83,11863.83,420],["2018-08-13",11949.8,11949.8,11777.86,11777.86,28140],["2018-08-14",11777.86,11863.83,11519.95,11777.86,64180],["2018-08-15",11949.8,11949.8,11777.86,11906.81,7240],["2018-08-16",11863.83,11992.78,11863.83,11992.78,35110],["2018-08-17",11863.83,11949.8,11777.86,11906.81,41920],["2018-08-20",11777.86,12035.77,11777.86,11863.83,17830],["2018-08-21",11863.83,12336.66,11863.83,12250.69,148190],["2018-08-22",12379.65,12379.65,12207.71,12293.68,19790],["2018-08-23",12164.72,12465.62,12035.77,12422.63,39890],["2018-08-24",12035.77,12465.62,12035.77,12336.66,34160],["2018-08-27",12207.71,12336.66,12035.77,12293.68,47430],["2018-08-28",12250.69,12379.65,12207.71,12379.65,29390],["2018-08-29",12379.65,12379.65,12207.71,12293.68,30650],["2018-08-30",12121.74,12336.66,12121.74,12336.66,7320],["2018-08-31",12121.74,12551.59,12121.74,12465.62,36030],["2018-09-04",12551.59,12594.57,12207.71,12594.57,26830],["2018-09-05",12035.77,12508.6,12035.77,12293.68,180150],["2018-09-06",11949.8,12379.65,11949.8,12121.74,25880],["2018-09-07",12250.69,12551.59,12121.74,12422.63,34050],["2018-09-10",12035.77,12465.62,12035.77,12379.65,66960],["2018-09-11",12465.62,12508.6,12035.77,12465.62,107720],["2018-09-12",12336.66,12379.65,12207.71,12207.71,73660],["2018-09-13",12121.74,12465.62,12121.74,12164.72,15170],["2018-09-14",12379.65,12379.65,12121.74,12250.69,33970],["2018-09-17",12293.68,12293.68,12121.74,12293.68,44410],["2018-09-18",12379.65,12379.65,12121.74,12250.69,17140],["2018-09-19",12078.75,12293.68,12078.75,12293.68,55590],["2018-09-20",12250.69,12250.69,12164.72,12207.71,15610],["2018-09-21",12121.74,12293.68,12035.77,12078.75,139310],["2018-09-24",12078.75,12422.63,12078.75,12293.68,44900],["2018-09-25",12035.77,12293.68,12035.77,12250.69,112020],["2018-09-26",12121.74,12293.68,12035.77,12293.68,101360],["2018-09-27",12121.74,12981.44,12121.74,12809.5,644470],["2018-09-28",12895.47,12895.47,12594.57,12723.53,97490],["2018-10-01",12723.53,13196.36,12723.53,12723.53,750110],["2018-10-02",12723.53,13583.22,12723.53,13583.22,1424200],["2018-10-03",13411.28,14399.94,13411.28,13970.09,540650],["2018-10-04",13970.09,14356.95,13970.09,13970.09,562280],["2018-10-05",13798.15,13970.09,13626.21,13798.15,356420],["2018-10-08",13755.16,14013.07,13583.22,13798.15,234620],["2018-10-09",13583.22,14013.07,13583.22,13798.15,177570],["2018-10-10",13841.13,13841.13,13583.22,13583.22,124670],["2018-10-11",13239.34,13411.28,12637.56,12637.56,331720],["2018-10-12",12422.63,13497.25,12422.63,13454.27,172060],["2018-10-15",13454.27,13454.27,13110.39,13325.31,32870],["2018-10-16",12723.53,13368.3,12723.53,13368.3,24900],["2018-10-17",13368.3,13454.27,13153.38,13454.27,94290],["2018-10-18",13153.38,13454.27,13153.38,13411.28,85870],["2018-10-19",13110.39,13411.28,13110.39,13325.31,38260],["2018-10-22",13239.34,13239.34,12637.56,12637.56,135690],["2018-10-23",12637.56,12895.47,12465.62,12723.53,46810],["2018-10-24",12551.59,12809.5,12465.62,12465.62,36150],["2018-10-25",12379.65,13067.41,11949.8,12637.56,75370],["2018-10-26",12895.47,12895.47,12637.56,12637.56,71680],["2018-10-29",12723.53,13239.34,12637.56,12895.47,74430],["2018-10-30",12895.47,12895.47,12895.47,12895.47,38710],["2018-10-31",13153.38,13153.38,12809.5,12981.44,107460],["2018-11-01",12895.47,12895.47,12809.5,12809.5,30480],["2018-11-02",12551.59,12895.47,12551.59,12809.5,21480],["2018-11-05",12551.59,12809.5,12465.62,12766.51,38320],["2018-11-06",12594.57,13325.31,12551.59,13067.41,145420],["2018-11-07",13153.38,13153.38,12981.44,13067.41,81270],["2018-11-08",12809.5,13153.38,12809.5,13067.41,58900],["2018-11-09",13067.41,13583.22,13067.41,13067.41,79700],["2018-11-12",13024.42,13153.38,12981.44,12981.44,32110],["2018-11-13",12981.44,13067.41,12895.47,12981.44,34940],["2018-11-14",12981.44,12981.44,12809.5,12895.47,63520],["2018-11-15",12723.53,12895.47,12723.53,12895.47,46880],["2018-11-16",12809.5,13067.41,12809.5,12938.45,66040],["2018-11-19",12809.5,13024.42,12766.51,12981.44,47800],["2018-11-20",12852.48,12981.44,12852.48,12981.44,45770],["2018-11-21",13067.41,13067.41,12895.47,12981.44,26810],["2018-11-22",12895.47,12981.44,12723.53,12723.53,17120],["2018-11-23",12723.53,12852.48,12723.53,12723.53,13840],["2018-11-26",12723.53,12938.45,12723.53,12895.47,56950],["2018-11-27",12938.45,12938.45,12723.53,12723.53,68850],["2018-11-28",12680.54,12852.48,12551.59,12594.57,64490],["2018-11-29",12551.59,12895.47,12551.59,12809.5,30610],["2018-11-30",12895.47,12895.47,12637.56,12895.47,29960],["2018-12-03",12723.53,12895.47,12723.53,12809.5,132360],["2018-12-04",12809.5,12852.48,12637.56,12852.48,66800],["2018-12-05",12680.54,12895.47,12551.59,12637.56,112370],["2018-12-06",12551.59,12981.44,12551.59,12637.56,182330],["2018-12-07",12895.47,13325.31,12723.53,13024.42,251420],["2018-12-10",13024.42,13411.28,13024.42,13067.41,127150],["2018-12-11",13067.41,13067.41,12895.47,12981.44,72430],["2018-12-12",12895.47,12981.44,12809.5,12809.5,148840],["2018-12-13",12809.5,12981.44,12809.5,12938.45,104150],["2018-12-14",13110.39,13153.38,12895.47,12895.47,34700],["2018-12-17",12895.47,12981.44,12637.56,12895.47,38610],["2018-12-18",12379.65,13153.38,12379.65,12551.59,115760],["2018-12-19",11777.86,12723.53,11777.86,12680.54,239900],["2018-12-20",12465.62,13153.38,12465.62,12895.47,48420],["2018-12-21",12551.59,12981.44,12551.59,12938.45,83020],["2018-12-24",12723.53,13325.31,12465.62,12637.56,148660],["2018-12-25",12551.59,12809.5,12379.65,12809.5,30580],["2018-12-26",12637.56,12809.5,12551.59,12766.51,17880],["2018-12-27",12809.5,12895.47,12465.62,12895.47,27870],["2018-12-28",12895.47,12981.44,12637.56,12637.56,36500],["2019-01-02",12637.56,12895.47,12594.57,12594.57,4790],["2019-01-03",12594.57,12594.57,12508.6,12594.57,9130],["2019-01-04",12379.65,12895.47,12379.65,12637.56,44250],["2019-01-07",12637.56,12895.47,12465.62,12637.56,26200],["2019-01-08",12594.57,12809.5,12551.59,12809.5,39910],["2019-01-09",12594.57,12852.48,12594.57,12637.56,13040],["2019-01-10",12637.56,12981.44,12637.56,12809.5,69310],["2019-01-11",12809.5,12809.5,12723.53,12723.53,24890],["2019-01-14",12809.5,13368.3,12809.5,13239.34,228100],["2019-01-15",13239.34,13411.28,13153.38,13239.34,127460],["2019-01-16",13239.34,13583.22,13067.41,13067.41,23520],["2019-01-17",13067.41,13067.41,12852.48,12895.47,32920],["2019-01-18",13067.41,13067.41,12809.5,12895.47,18630],["2019-01-21",12895.47,12895.47,12680.54,12852.48,81300],["2019-01-22",12895.47,12895.47,12680.54,12723.53,43450],["2019-01-23",12723.53,12723.53,12551.59,12723.53,45070],["2019-01-24",12637.56,12895.47,12594.57,12895.47,24680],["2019-01-25",12852.48,12895.47,12637.56,12723.53,76310],["2019-01-28",12723.53,13153.38,12723.53,12723.53,44060],["2019-01-29",12895.47,12895.47,12465.62,12723.53,56450],["2019-01-30",12551.59,12723.53,12551.59,12637.56,28630],["2019-01-31",12637.56,12637.56,12594.57,12594.57,21430],["2019-02-01",12637.56,12809.5,12465.62,12551.59,3820],["2019-02-11",12852.48,12895.47,12465.62,12809.5,18010],["2019-02-12",12723.53,12981.44,12551.59,12809.5,73480],["2019-02-13",12809.5,12852.48,12594.57,12766.51,25140],["2019-02-14",12852.48,12895.47,12637.56,12766.51,25290],["2019-02-15",12766.51,13368.3,12766.51,12809.5,84390],["2019-02-18",12766.51,12766.51,12680.54,12680.54,8510],["2019-02-19",12723.53,12809.5,12637.56,12723.53,26550],["2019-02-20",12723.53,12723.53,12594.57,12637.56,21500],["2019-02-21",12723.53,12723.53,12465.62,12637.56,24470],["2019-02-22",12637.56,12766.51,12594.57,12594.57,14860],["2019-02-25",12551.59,12594.57,12551.59,12594.57,2500],["2019-02-26",12551.59,12723.53,12465.62,12508.6,33120],["2019-02-27",12508.6,12723.53,12465.62,12723.53,11720],["2019-02-28",12637.56,12637.56,12551.59,12551.59,8140],["2019-03-01",12723.53,12723.53,12551.59,12551.59,37620],["2019-03-04",12766.51,12766.51,12551.59,12766.51,90340],["2019-03-05",12723.53,12766.51,12637.56,12766.51,48260],["2019-03-06",12809.5,12895.47,12723.53,12809.5,52790],["2019-03-07",13067.41,13282.33,12895.47,12895.47,194320],["2019-03-08",12809.5,12895.47,12809.5,12809.5,4312610],["2019-03-11",12895.47,13067.41,12723.53,12766.51,57420],["2019-03-12",12809.5,13411.28,12723.53,13411.28,256380],["2019-03-13",13497.25,13583.22,13411.28,13454.27,178600],["2019-03-14",13411.28,13454.27,13282.33,13368.3,114640],["2019-03-15",13368.3,13497.25,13325.31,13368.3,195660],["2019-03-18",13411.28,13411.28,13282.33,13325.31,95310],["2019-03-19",13325.31,13368.3,13239.34,13239.34,117400],["2019-03-20",13153.38,14099.04,13110.39,14056.06,610910],["2019-03-21",14056.06,14313.97,13497.25,13755.16,417550],["2019-03-22",13755.16,13927.1,13583.22,13583.22,50430],["2019-03-25",13196.36,13540.24,12981.44,12981.44,80840],["2019-03-26",12938.45,13110.39,12895.47,13110.39,84360],["2019-03-27",13153.38,13153.38,12938.45,12981.44,47730],["2019-03-28",12852.48,13024.42,12723.53,12981.44,24400],["2019-03-29",13153.38,13411.28,12895.47,13024.42,106140],["2019-04-01",13024.42,13282.33,12981.44,13067.41,63110],["2019-04-02",13325.31,13669.19,13067.41,13497.25,55190],["2019-04-03",13067.41,13411.28,12981.44,13325.31,60620],["2019-04-04",13067.41,13325.31,13067.41,13239.34,15670],["2019-04-05",12938.45,13239.34,12938.45,13024.42,35990],["2019-04-08",13024.42,13583.22,13024.42,13325.31,104970],["2019-04-09",13325.31,13325.31,13067.41,13153.38,16390],["2019-04-10",13153.38,13239.34,13024.42,13024.42,16530],["2019-04-11",13024.42,13325.31,12981.44,13325.31,43760],["2019-04-12",13239.34,13239.34,13110.39,13239.34,21890],["2019-04-16",12981.44,13196.36,12895.47,13067.41,64010],["2019-04-17",13368.3,13583.22,12981.44,13153.38,227230],["2019-04-18",12938.45,12981.44,12809.5,12895.47,40880],["2019-04-19",12938.45,13153.38,12723.53,12766.51,111300],["2019-04-22",12723.53,12723.53,12207.71,12551.59,241590],["2019-04-23",12680.54,12680.54,12293.68,12637.56,40690],["2019-04-24",12637.56,12637.56,12637.56,12637.56,25790],["2019-04-25",12637.56,12809.5,12551.59,12551.59,40670],["2019-04-26",12551.59,12723.53,12551.59,12680.54,11950],["2019-05-02",12637.56,12637.56,12207.71,12637.56,23390],["2019-05-03",12379.65,12680.54,12035.77,12465.62,22940],["2019-05-06",12078.75,12465.62,12078.75,12293.68,42380],["2019-05-07",11949.8,12465.62,11949.8,12293.68,95620],["2019-05-08",12293.68,12465.62,12293.68,12465.62,9590],["2019-05-09",12465.62,12809.5,12293.68,12809.5,14700],["2019-05-10",12465.62,12895.47,12465.62,12680.54,29910],["2019-05-13",12723.53,12852.48,12207.71,12852.48,23050],["2019-05-14",12852.48,12852.48,12852.48,12852.48,10],["2019-05-15",12723.53,13325.31,12723.53,13110.39,39450],["2019-05-16",12637.56,13239.34,12293.68,13239.34,102460],["2019-05-17",13024.42,13626.21,12938.45,13411.28,334430],["2019-05-20",13411.28,13755.16,13411.28,13497.25,100420],["2019-05-21",13411.28,13669.19,13239.34,13325.31,133370],["2019-05-22",13411.28,13411.28,13196.36,13282.33,92200],["2019-05-23",13282.33,13497.25,13153.38,13497.25,48340],["2019-05-24",13497.25,13583.22,13239.34,13239.34,134400],["2019-05-27",13239.34,13497.25,13153.38,13239.34,60110],["2019-05-28",13067.41,13239.34,12938.45,13239.34,64830],["2019-05-29",12680.54,13239.34,12680.54,13239.34,86680],["2019-05-30",12938.45,13196.36,12895.47,13196.36,52240],["2019-05-31",13153.38,13153.38,12895.47,13067.41,57180],["2019-06-03",13067.41,13067.41,12551.59,12895.47,43140],["2019-06-04",12895.47,12981.44,12809.5,12809.5,31630],["2019-06-05",12809.5,13239.34,12809.5,13153.38,25470],["2019-06-06",13153.38,13368.3,12981.44,13239.34,46140],["2019-06-07",13153.38,13454.27,13067.41,13196.36,97480],["2019-06-10",13196.36,13497.25,13153.38,13411.28,83100],["2019-06-11",13239.34,13411.28,13196.36,13325.31,41590],["2019-06-12",13196.36,13239.34,12895.47,12981.44,37320],["2019-06-13",13153.38,13153.38,12981.44,13153.38,30900],["2019-06-14",13196.36,13196.36,12981.44,12981.44,3198440],["2019-06-17",13196.36,13239.34,12809.5,13024.42,11680],["2019-06-18",13024.42,13024.42,12723.53,12723.53,21060],["2019-06-19",12895.47,12895.47,12723.53,12809.5,34020],["2019-06-20",12723.53,13067.41,12723.53,12766.51,44400],["2019-06-21",12895.47,12895.47,12723.53,12766.51,46530],["2019-06-24",12809.5,12895.47,12680.54,12680.54,75040],["2019-06-25",12723.53,12723.53,12551.59,12637.56,25910],["2019-06-26",12465.62,12637.56,12465.62,12465.62,45520],["2019-06-27",12809.5,12809.5,12207.71,12293.68,94930],["2019-06-28",12680.54,12680.54,12207.71,12336.66,57190],["2019-07-01",12809.5,12809.5,12293.68,12637.56,35910],["2019-07-02",12637.56,12981.44,12336.66,12680.54,39140],["2019-07-03",12680.54,12680.54,12293.68,12508.6,1040],["2019-07-04",12465.62,12551.59,12336.66,12551.59,23050],["2019-07-05",12680.54,12680.54,12336.66,12336.66,27420],["2019-07-08",12293.68,12637.56,12293.68,12508.6,12060],["2019-07-09",12508.6,12551.59,12250.69,12508.6,25500],["2019-07-10",12336.66,12551.59,12207.71,12508.6,75620],["2019-07-11",12465.62,12852.48,12465.62,12465.62,138630],["2019-07-12",12465.62,12637.56,12293.68,12551.59,16850],["2019-07-15",12336.66,12465.62,12336.66,12465.62,5370],["2019-07-16",12250.69,12465.62,12207.71,12422.63,43660],["2019-07-17",12293.68,12594.57,12121.74,12551.59,351990],["2019-07-18",12551.59,12551.59,12336.66,12336.66,5880],["2019-07-19",12465.62,12766.51,12465.62,12680.54,44260],["2019-07-22",12680.54,12766.51,12637.56,12680.54,30820],["2019-07-23",12680.54,12680.54,12465.62,12680.54,16630],["2019-07-24",12637.56,12637.56,12465.62,12465.62,10520],["2019-07-25",12680.54,12680.54,12336.66,12465.62,2610],["2019-07-26",12551.59,12551.59,12336.66,12551.59,2560],["2019-07-29",12379.65,12465.62,12207.71,12422.63,32070],["2019-07-30",12465.62,12508.6,12336.66,12336.66,4503810],["2019-07-31",12379.65,12637.56,12336.66,12637.56,43230],["2019-08-01",12465.62,12594.57,12336.66,12551.59,28130],["2019-08-02",12551.59,12852.48,12379.65,12551.59,45410],["2019-08-05",12551.59,12809.5,12551.59,12551.59,37430],["2019-08-06",12336.66,12852.48,12336.66,12551.59,85520],["2019-08-07",12422.63,12895.47,12379.65,12465.62,84430],["2019-08-08",12551.59,13067.41,12465.62,12938.45,137310],["2019-08-09",13024.42,13411.28,13024.42,13239.34,163340],["2019-08-12",12981.44,13239.34,12981.44,13196.36,19690],["2019-08-13",12981.44,13067.41,12723.53,12895.47,24230],["2019-08-14",12809.5,12938.45,12680.54,12895.47,44000],["2019-08-15",12551.59,13067.41,12508.6,12895.47,77970],["2019-08-16",12809.5,12895.47,12680.54,12680.54,13030],["2019-08-19",12594.57,12852.48,12508.6,12551.59,28510],["2019-08-20",12551.59,13067.41,12551.59,12981.44,121110],["2019-08-21",12981.44,13282.33,12938.45,12938.45,61840],["2019-08-22",13411.28,13497.25,13239.34,13411.28,267840],["2019-08-23",13239.34,13497.25,13067.41,13067.41,80910],["2019-08-26",13067.41,13067.41,12852.48,13067.41,56680],["2019-08-27",12981.44,13067.41,12809.5,12809.5,45880],["2019-08-28",12809.5,13024.42,12809.5,12981.44,68220],["2019-08-29",13067.41,13067.41,12895.47,12981.44,4350],["2019-08-30",12938.45,12938.45,12723.53,12895.47,5470],["2019-09-03",12981.44,13153.38,12637.56,12938.45,51030],["2019-09-04",12551.59,12938.45,12551.59,12895.47,36520],["2019-09-05",12637.56,12895.47,12594.57,12852.48,4530],["2019-09-06",12852.48,12852.48,12680.54,12809.5,2406170],["2019-09-09",12680.54,12723.53,12508.6,12508.6,46690],["2019-09-10",12723.53,12723.53,12379.65,12465.62,48950],["2019-09-11",12465.62,12465.62,12207.71,12465.62,41190],["2019-09-12",12766.51,12766.51,12293.68,12680.54,25770],["2019-09-13",12680.54,12680.54,12422.63,12680.54,27640],["2019-09-16",12637.56,12637.56,12293.68,12637.56,56770],["2019-09-17",12465.62,12852.48,12379.65,12809.5,28740],["2019-09-18",12465.62,12766.51,12465.62,12637.56,51820],["2019-09-19",12465.62,12938.45,12465.62,12895.47,241630],["2019-09-20",12895.47,12981.44,12723.53,12981.44,79480],["2019-09-23",12723.53,12895.47,12723.53,12723.53,27370],["2019-09-24",12723.53,12895.47,12723.53,12895.47,29180],["2019-09-25",12766.51,12895.47,12766.51,12895.47,31200],["2019-09-26",12895.47,12895.47,12766.51,12895.47,31740],["2019-09-27",12895.47,12895.47,12723.53,12852.48,13120],["2019-09-30",12766.51,12895.47,12723.53,12723.53,47700],["2019-10-01",12637.56,12809.5,12551.59,12723.53,37440],["2019-10-02",12723.53,12895.47,12594.57,12723.53,13570],["2019-10-03",12637.56,12938.45,12551.59,12680.54,45310],["2019-10-04",12895.47,12895.47,12723.53,12852.48,22750],["2019-10-07",12895.47,12938.45,12809.5,12809.5,22310],["2019-10-08",12938.45,13067.41,12809.5,12895.47,44340],["2019-10-09",12766.51,12981.44,12766.51,12895.47,54700],["2019-10-10",12809.5,12895.47,12809.5,12852.48,44150],["2019-10-11",12809.5,12981.44,12766.51,12981.44,69030],["2019-10-14",13067.41,13067.41,12895.47,12895.47,41180],["2019-10-15",12895.47,12981.44,12766.51,12938.45,34900],["2019-10-16",12895.47,12938.45,12809.5,12895.47,20810],["2019-10-17",12895.47,12895.47,12809.5,12852.48,23790],["2019-10-18",12895.47,12895.47,12723.53,12895.47,22310],["2019-10-21",12680.54,12895.47,12680.54,12895.47,12820],["2019-10-22",12981.44,12981.44,12809.5,12895.47,47770],["2019-10-23",12895.47,12895.47,12852.48,12895.47,42480],["2019-10-24",12680.54,12895.47,12680.54,12895.47,28220],["2019-10-25",12723.53,12766.51,12680.54,12723.53,5590],["2019-10-28",12723.53,12723.53,12637.56,12637.56,2050],["2019-10-29",12723.53,12723.53,12637.56,12637.56,7010],["2019-10-30",12723.53,12723.53,12594.57,12723.53,7660],["2019-10-31",12637.56,12766.51,12637.56,12680.54,10120],["2019-11-01",12680.54,12680.54,12637.56,12680.54,5340],["2019-11-04",12680.54,12680.54,12336.66,12637.56,40540],["2019-11-05",12465.62,12680.54,12465.62,12680.54,4570],["2019-11-06",12465.62,12594.57,12465.62,12594.57,6150],["2019-11-07",12508.6,12594.57,12465.62,12594.57,8290],["2019-11-08",12594.57,12594.57,12465.62,12594.57,49550],["2019-11-11",12594.57,12594.57,12379.65,12379.65,41070],["2019-11-12",12551.59,12723.53,12422.63,12422.63,49150],["2019-11-13",12551.59,12637.56,12422.63,12594.57,60470],["2019-11-14",12594.57,12594.57,12551.59,12551.59,19060],["2019-11-15",12422.63,12551.59,12422.63,12422.63,29710],["2019-11-18",12637.56,12637.56,12422.63,12508.6,104010],["2019-11-19",12508.6,12637.56,12508.6,12551.59,51900],["2019-11-20",12637.56,12637.56,12422.63,12422.63,12030],["2019-11-21",12422.63,12594.57,12422.63,12551.59,25000],["2019-11-22",12551.59,12594.57,12422.63,12508.6,47410],["2019-11-25",12336.66,12465.62,12293.68,12465.62,18870],["2019-11-26",12379.65,12465.62,12293.68,12465.62,16060],["2019-11-27",12594.57,12594.57,12293.68,12465.62,31700],["2019-11-28",12465.62,12465.62,12207.71,12379.65,16430],["2019-11-29",12207.71,12379.65,12207.71,12379.65,25790],["2019-12-02",12207.71,12465.62,12207.71,12465.62,20020],["2019-12-03",12164.72,12422.63,12164.72,12422.63,5220],["2019-12-04",12207.71,12250.69,12207.71,12207.71,57340],["2019-12-05",12207.71,12207.71,12164.72,12164.72,23170],["2019-12-06",12379.65,12379.65,12379.65,12379.65,10],["2019-12-09",12465.62,12465.62,12207.71,12379.65,64260],["2019-12-10",12379.65,12379.65,12207.71,12207.71,6900],["2019-12-11",12207.71,12250.69,12164.72,12207.71,2960],["2019-12-12",12164.72,12207.71,12121.74,12121.74,24940],["2019-12-13",12164.72,12207.71,12078.75,12207.71,4010],["2019-12-16",12207.71,12207.71,12164.72,12207.71,1460],["2019-12-17",12121.74,12207.71,12035.77,12207.71,2450],["2019-12-18",12121.74,12121.74,12121.74,12121.74,310],["2019-12-19",11949.8,12121.74,11777.86,12121.74,5430],["2019-12-20",11863.83,12121.74,11863.83,11863.83,4520],["2019-12-23",11863.83,12207.71,11863.83,12035.77,12020],["2019-12-24",12035.77,12035.77,11605.92,11949.8,2200],["2019-12-25",11949.8,11949.8,11863.83,11863.83,12240],["2019-12-26",11734.87,11863.83,11605.92,11777.86,13420],["2019-12-27",11777.86,11777.86,11519.95,11777.86,1580],["2019-12-30",11777.86,11777.86,11433.98,11734.87,9760],["2019-12-31",11777.86,11777.86,11734.87,11734.87,1070],["2020-01-02",11863.83,11863.83,11605.92,11863.83,2110],["2020-01-03",11863.83,12035.77,11605.92,11949.8,80160],["2020-01-06",11863.83,12035.77,11863.83,11949.8,14550],["2020-01-07",11949.8,12336.66,11949.8,12293.68,37750],["2020-01-08",11863.83,12379.65,11863.83,12293.68,51620],["2020-01-09",12465.62,12465.62,12035.77,12379.65,450],["2020-01-10",12379.65,12379.65,11734.87,12293.68,3860],["2020-01-13",11906.81,12207.71,11863.83,11863.83,5370],["2020-01-14",12250.69,12250.69,11777.86,11777.86,780],["2020-01-15",12379.65,12379.65,11734.87,12035.77,5600],["2020-01-16",11648.9,12164.72,11648.9,11820.84,16690],["2020-01-17",11820.84,12035.77,11820.84,11863.83,11820],["2020-01-20",12379.65,12379.65,11777.86,11949.8,19040],["2020-01-21",12035.77,12035.77,11992.78,12035.77,16640],["2020-01-22",12035.77,12035.77,12035.77,12035.77,1650],["2020-01-30",11691.89,12379.65,11691.89,11992.78,5480],["2020-01-31",12164.72,12164.72,11691.89,11691.89,2480],["2020-02-03",11605.92,12422.63,11004.13,12293.68,37960],["2020-02-04",11691.89,12121.74,11519.95,11949.8,30010],["2020-02-05",11949.8,11949.8,11262.04,11262.04,15380],["2020-02-06",11262.04,11863.83,11262.04,11605.92,19380],["2020-02-07",11992.78,11992.78,11691.89,11777.86,6130],["2020-02-10",12035.77,12035.77,11777.86,11777.86,1060],["2020-02-11",11863.83,11863.83,11863.83,11863.83,1000],["2020-02-12",11691.89,11949.8,11691.89,11863.83,20570],["2020-02-13",11863.83,11863.83,11691.89,11863.83,5970],["2020-02-14",11648.9,11863.83,11648.9,11863.83,4270],["2020-02-17",11863.83,11992.78,11562.93,11820.84,18020],["2020-02-18",11605.92,11777.86,11519.95,11734.87,14060],["2020-02-19",11734.87,11863.83,11691.89,11863.83,124820],["2020-02-20",11863.83,12465.62,11863.83,12379.65,222670],["2020-02-21",12465.62,12766.51,12379.65,12637.56,161480],["2020-02-24",12852.48,12895.47,12551.59,12852.48,222360],["2020-02-25",12852.48,12938.45,12723.53,12766.51,92980],["2020-02-26",12723.53,12981.44,12680.54,12981.44,132970],["2020-02-27",13024.42,13067.41,12852.48,12938.45,98700],["2020-02-28",12895.47,12895.47,12680.54,12895.47,108650],["2020-03-02",12809.5,12938.45,12723.53,12723.53,50810],["2020-03-03",12895.47,12981.44,12680.54,12895.47,73400],["2020-03-04",12895.47,12981.44,12809.5,12981.44,72740],["2020-03-05",12852.48,13024.42,12809.5,12895.47,66300],["2020-03-06",12981.44,13067.41,12895.47,12938.45,104990],["2020-03-09",12766.51,12766.51,12035.77,12035.77,250820],["2020-03-10",12035.77,12852.48,12035.77,12852.48,266410],["2020-03-11",13024.42,13024.42,12637.56,12723.53,113030],["2020-03-12",12207.71,12852.48,12035.77,12723.53,139420],["2020-03-13",12164.72,12551.59,11906.81,12336.66,394850],["2020-03-16",12293.68,12852.48,12207.71,12723.53,73200],["2020-03-17",12336.66,12723.53,12336.66,12680.54,53840],["2020-03-18",12680.54,12680.54,12379.65,12680.54,13480],["2020-03-19",12379.65,12680.54,12035.77,12035.77,328620],["2020-03-20",12551.59,12551.59,11949.8,12336.66,46460],["2020-03-23",12336.66,12336.66,11605.92,11691.89,87910],["2020-03-24",11433.98,11691.89,11433.98,11691.89,66130],["2020-03-25",11691.89,12508.6,11562.93,12508.6,134590],["2020-03-26",12293.68,12465.62,12207.71,12207.71,29950],["2020-03-27",12078.75,12293.68,11949.8,12293.68,7070],["2020-03-30",12035.77,12035.77,11605.92,11691.89,55810],["2020-03-31",11605.92,11949.8,11519.95,11949.8,17390],["2020-04-01",12121.74,12207.71,11949.8,12207.71,12190],["2020-04-03",12121.74,12207.71,11949.8,12207.71,29460],["2020-04-06",12121.74,12293.68,11863.83,12293.68,18490],["2020-04-07",12207.71,12293.68,11949.8,12293.68,52810],["2020-04-08",12035.77,12293.68,12035.77,12293.68,25970],["2020-04-09",12250.69,12336.66,11949.8,12336.66,75870],["2020-04-10",12379.65,12379.65,12035.77,12336.66,21050],["2020-04-13",12293.68,12293.68,12207.71,12207.71,1430],["2020-04-14",12078.75,12250.69,12078.75,12121.74,3000],["2020-04-15",12121.74,12895.47,11777.86,12465.62,80930],["2020-04-16",12465.62,12723.53,12465.62,12723.53,86080],["2020-04-17",12809.5,12852.48,12594.57,12766.51,30030],["2020-04-20",12895.47,13325.31,12766.51,13325.31,177300],["2020-04-21",13497.25,13497.25,12637.56,12895.47,228270],["2020-04-22",12895.47,13110.39,12723.53,13110.39,37460],["2020-04-23",13196.36,14013.07,13196.36,14013.07,979070],["2020-04-24",14356.95,14442.92,14056.06,14056.06,182100],["2020-04-27",14013.07,14013.07,13669.19,13927.1,101930],["2020-04-28",13712.18,13841.13,13024.42,13583.22,368580],["2020-04-29",13282.33,13927.1,13282.33,13669.19,204090],["2020-05-04",13669.19,14614.86,13540.24,14614.86,413030],["2020-05-05",14614.86,14614.86,14099.04,14356.95,204330],["2020-05-06",14228.0,14872.77,14185.01,14743.82,226670],["2020-05-07",14872.77,14958.74,14442.92,14829.79,208680],["2020-05-08",14915.76,14915.76,14185.01,14614.86,404260],["2020-05-11",14356.95,14571.88,14270.98,14485.91,205440],["2020-05-12",14442.92,14700.83,14313.97,14528.89,191430],["2020-05-13",14485.91,14614.86,14099.04,14099.04,148510],["2020-05-14",14099.04,14270.98,13325.31,13841.13,298710],["2020-05-15",13841.13,13841.13,13411.28,13411.28,137780],["2020-05-18",13239.34,13497.25,13024.42,13411.28,172270],["2020-05-19",13583.22,13669.19,13411.28,13669.19,102250],["2020-05-20",13669.19,13841.13,13411.28,13669.19,73560],["2020-05-21",13712.18,14099.04,13626.21,14099.04,141690],["2020-05-22",14056.06,14142.03,13669.19,13669.19,48970],["2020-05-25",13755.16,13755.16,13497.25,13669.19,37340],["2020-05-26",13712.18,14270.98,13712.18,14270.98,297650],["2020-05-27",14270.98,14270.98,13798.15,13841.13,194940],["2020-05-28",13755.16,13927.1,13712.18,13841.13,74220],["2020-05-29",13841.13,13927.1,13626.21,13755.16,59160],["2020-06-01",13755.16,13884.12,13583.22,13755.16,94520],["2020-06-02",13755.16,14013.07,13669.19,13712.18,104580],["2020-06-03",13712.18,13755.16,13712.18,13755.16,37230],["2020-06-04",13755.16,14056.06,13669.19,13755.16,173760],["2020-06-05",13669.19,13927.1,13669.19,13755.16,55480],["2020-06-08",13755.16,14185.01,13669.19,14056.06,157910],["2020-06-09",14142.03,14142.03,13884.12,13970.09,162360],["2020-06-10",13970.09,14142.03,13798.15,14013.07,139450],["2020-06-11",13927.1,14399.94,13669.19,13669.19,212080],["2020-06-12",12981.44,13583.22,12981.44,13153.38,131400],["2020-06-15",13153.38,13325.31,12379.65,12379.65,164550],["2020-06-16",12465.62,12594.57,12465.62,12465.62,74370],["2020-06-17",12465.62,12809.5,12465.62,12551.59,31030],["2020-06-18",12465.62,12981.44,12465.62,12938.45,57220],["2020-06-19",13024.42,13153.38,12723.53,12981.44,14550],["2020-06-22",12981.44,13325.31,12766.51,13067.41,75620],["2020-06-23",13024.42,13153.38,12809.5,13110.39,146230],["2020-06-24",13067.41,13067.41,12809.5,12895.47,24760],["2020-06-25",12336.66,12895.47,12336.66,12637.56,194470],["2020-06-26",13067.41,13497.25,12895.47,13368.3,120320],["2020-06-29",13411.28,13411.28,12637.56,12852.48,35690],["2020-06-30",12680.54,13110.39,12680.54,12809.5,129180],["2020-07-01",12809.5,13067.41,12637.56,12895.47,20290],["2020-07-02",12981.44,12981.44,12809.5,12809.5,24370],["2020-07-03",12981.44,13067.41,12852.48,12981.44,16430],["2020-07-06",13239.34,13239.34,12723.53,12723.53,4840],["2020-07-07",12895.47,13153.38,12723.53,12723.53,36600],["2020-07-08",12723.53,13153.38,12723.53,13153.38,80790],["2020-07-09",13153.38,13153.38,12981.44,13110.39,17200],["2020-07-10",13110.39,13196.36,12981.44,13153.38,48440],["2020-07-13",13153.38,13153.38,12938.45,12981.44,31620],["2020-07-14",12981.44,13110.39,12895.47,13110.39,39130],["2020-07-15",13110.39,13196.36,13067.41,13196.36,22580],["2020-07-16",12981.44,13067.41,12981.44,13024.42,4600],["2020-07-17",12981.44,13110.39,12981.44,13024.42,31360],["2020-07-20",13153.38,13239.34,12895.47,13067.41,43980],["2020-07-21",13282.33,13282.33,13067.41,13153.38,18490],["2020-07-22",13153.38,13325.31,13024.42,13024.42,6910],["2020-07-23",13024.42,13024.42,12723.53,12895.47,19430],["2020-07-24",12809.5,12809.5,12078.75,12121.74,51770],["2020-07-27",12895.47,12895.47,11648.9,12465.62,161470],["2020-07-28",12035.77,12766.51,12035.77,12422.63,29910],["2020-07-29",12293.68,12465.62,11949.8,12465.62,13230],["2020-07-30",12732.74,12910.82,12643.7,12910.82,59690],["2020-07-31",12910.82,13088.9,12109.46,12999.86,23850],["2020-08-03",12510.14,13266.98,12510.14,13177.94,45510],["2020-08-04",13356.02,13356.02,12643.7,13266.98,32580],["2020-08-05",12910.82,13445.06,12910.82,13266.98,61000],["2020-08-06",13088.9,13489.58,13088.9,13489.58,98320],["2020-08-07",13356.02,13356.02,13266.98,13311.5,25730],["2020-08-10",13534.1,13534.1,13222.46,13489.58,67240],["2020-08-11",13266.98,13489.58,13266.98,13489.58,108440],["2020-08-12",13489.58,13623.14,13489.58,13534.1,130400],["2020-08-13",13623.14,13712.18,12910.82,13177.94,238460],["2020-08-14",13356.02,13445.06,13177.94,13400.54,111090],["2020-08-17",13266.98,13623.14,13266.98,13445.06,69910],["2020-08-18",13400.54,13756.7,13400.54,13712.18,67090],["2020-08-19",13712.18,13756.7,13534.1,13712.18,42410],["2020-08-20",13712.18,13756.7,13623.14,13712.18,127230],["2020-08-21",13534.1,13756.7,13489.58,13712.18,7420],["2020-08-24",13712.18,13890.26,13623.14,13890.26,36060],["2020-08-25",13979.3,14157.38,13756.7,14157.38,31840],["2020-08-26",14157.38,14246.42,14157.38,14157.38,110520],["2020-08-27",14246.42,14290.94,14068.34,14290.94,66720],["2020-08-28",14290.94,14290.94,13801.22,13801.22,42730],["2020-08-31",13890.26,13890.26,12866.3,12866.3,291630],["2020-09-01",13623.14,13756.7,13623.14,13756.7,27500],["2020-09-03",13801.22,14246.42,13801.22,14157.38,33820],["2020-09-04",14068.34,14157.38,13801.22,14112.86,81800],["2020-09-07",13979.3,14112.86,13979.3,13979.3,14100],["2020-09-08",13979.3,14157.38,13890.26,14068.34,13700],["2020-09-09",13979.3,14157.38,13979.3,14157.38,31960],["2020-09-10",14157.38,14424.5,14157.38,14246.42,53030],["2020-09-11",14246.42,14246.42,14157.38,14246.42,16420],["2020-09-14",14290.94,14335.46,14112.86,14246.42,56800],["2020-09-15",14157.38,14290.94,14157.38,14157.38,60800],["2020-09-16",14157.38,14246.42,14068.34,14246.42,15080],["2020-09-17",14246.42,14513.54,14068.34,14246.42,22720],["2020-09-18",14246.42,14246.42,14157.38,14157.38,4970],["2020-09-21",14068.34,14157.38,14023.82,14112.86,15900],["2020-09-22",14112.86,14157.38,14112.86,14157.38,22140],["2020-09-23",14112.86,14157.38,14068.34,14068.34,76940],["2020-09-24",13845.74,14112.86,13845.74,14068.34,12680],["2020-09-25",13890.26,13979.3,13801.22,13979.3,35830],["2020-09-28",13979.3,13979.3,13712.18,13801.22,11320],["2020-09-29",13801.22,14246.42,13712.18,13801.22,46810],["2020-09-30",13667.66,14157.38,13667.66,14068.34,57430],["2020-10-01",14201.9,14201.9,13890.26,13890.26,44360],["2020-10-02",14068.34,14335.46,13934.78,14246.42,141010],["2020-10-05",14424.5,14558.06,14201.9,14513.54,86350],["2020-10-06",14513.54,15225.86,14513.54,15136.82,377200],["2020-10-07",15136.82,15492.98,14958.74,15092.3,219830],["2020-10-08",15092.3,15092.3,14602.58,14914.22,55450],["2020-10-09",14914.22,14914.22,14290.94,14290.94,111770],["2020-10-12",14157.38,14469.02,13890.26,13934.78,212210],["2020-10-13",13667.66,13979.3,13667.66,13801.22,38890],["2020-10-14",14157.38,14157.38,13623.14,13890.26,38940],["2020-10-15",13712.18,13890.26,13578.62,13712.18,58490],["2020-10-16",13712.18,13756.7,13489.58,13623.14,15040],["2020-10-19",13534.1,13756.7,13534.1,13623.14,37990],["2020-10-20",13623.14,14201.9,13623.14,13979.3,23390],["2020-10-21",13979.3,14201.9,13801.22,13801.22,46100],["2020-10-22",13801.22,14691.62,13801.22,14691.62,58420],["2020-10-23",14780.66,15582.02,14691.62,15403.94,622360],["2020-10-26",15938.18,15938.18,15403.94,15403.94,270430],["2020-10-27",15403.94,15403.94,14869.7,14869.7,68900],["2020-10-28",14558.06,14869.7,14068.34,14068.34,242140],["2020-10-29",13756.7,14691.62,13756.7,14201.9,87120],["2020-10-30",13890.26,14869.7,13890.26,14558.06,31260],["2020-11-02",14558.06,14602.58,14157.38,14246.42,46780],["2020-11-03",14246.42,14602.58,14246.42,14513.54,50060],["2020-11-04",14513.54,14691.62,14335.46,14691.62,113830],["2020-11-05",14825.18,14825.18,14469.02,14513.54,12200],["2020-11-06",14424.5,14469.02,14290.94,14290.94,29630],["2020-11-09",14246.42,14513.54,14246.42,14513.54,133840],["2020-11-10",14335.46,14558.06,14246.42,14335.46,75450],["2020-11-11",14246.42,14424.5,14246.42,14424.5,53960],["2020-11-12",14335.46,14469.02,14290.94,14335.46,10790],["2020-11-13",14246.42,14513.54,14246.42,14424.5,45320],["2020-11-16",14424.5,14558.06,14201.9,14201.9,86020],["2020-11-17",14201.9,14246.42,14157.38,14201.9,46130],["2020-11-18",14201.9,14246.42,14068.34,14068.34,198420],["2020-11-19",14379.98,14424.5,14201.9,14290.94,57640],["2020-11-20",14201.9,14469.02,14201.9,14246.42,72360],["2020-11-23",14157.38,14246.42,14112.86,14246.42,32770],["2020-11-24",14246.42,14246.42,14112.86,14112.86,35950],["2020-11-25",14112.86,14246.42,14112.86,14246.42,22260],["2020-11-26",14157.38,14335.46,14157.38,14246.42,27420],["2020-11-27",14246.42,14335.46,14201.9,14246.42,19180],["2020-11-30",14469.02,14469.02,14246.42,14379.98,19940],["2020-12-01",14379.98,14379.98,14157.38,14246.42,18160],["2020-12-02",14246.42,14379.98,14201.9,14379.98,111710],["2020-12-03",14424.5,14513.54,14424.5,14513.54,50950],["2020-12-04",14424.5,14513.54,14379.98,14513.54,29740],["2020-12-07",14157.38,14513.54,14157.38,14335.46,16410],["2020-12-08",14290.94,14335.46,14112.86,14157.38,42750],["2020-12-09",14157.38,14335.46,14157.38,14157.38,68210],["2020-12-10",14157.38,14602.58,14157.38,14424.5,99230],["2020-12-11",14335.46,14513.54,14335.46,14469.02,42210],["2020-12-14",14424.5,14558.06,14246.42,14513.54,138800],["2020-12-15",14513.54,15359.42,14513.54,15136.82,176570],["2020-12-16",15136.82,15403.94,14736.14,15003.26,60850],["2020-12-17",14691.62,15047.78,14558.06,14780.66,61920],["2020-12-18",14780.66,14958.74,14602.58,14958.74,80670],["2020-12-21",14958.74,15047.78,14691.62,14914.22,95180],["2020-12-22",15047.78,15047.78,14691.62,14780.66,70310],["2020-12-23",14780.66,15492.98,14691.62,15136.82,142830],["2020-12-24",15136.82,15403.94,14780.66,15314.9,85530],["2020-12-25",15181.34,15492.98,15136.82,15314.9,151470],["2020-12-28",15136.82,15626.54,15136.82,15492.98,171960],["2020-12-29",15225.86,15492.98,15136.82,15448.46,75320],["2020-12-30",15359.42,15448.46,15136.82,15314.9,74120],["2020-12-31",14691.62,15671.06,14691.62,15671.06,334550],["2021-01-04",15760.1,16027.22,15671.06,15893.66,109200],["2021-01-05",15671.06,15849.14,15492.98,15671.06,52200],["2021-01-06",15671.06,15760.1,15492.98,15671.06,56300],["2021-01-07",15582.02,15849.14,15359.42,15671.06,67000],["2021-01-08",15849.14,16027.22,15671.06,15982.7,179300],["2021-01-11",16027.22,16650.5,15849.14,16605.98,268200],["2021-01-12",16650.5,16739.54,16605.98,16739.54,96000],["2021-01-13",16739.54,16828.58,16027.22,16695.02,73100],["2021-01-14",16695.02,16695.02,16294.34,16650.5,41800],["2021-01-15",15715.58,16695.02,15715.58,16383.38,40700],["2021-01-18",16116.26,16828.58,16116.26,16605.98,185200],["2021-01-19",16650.5,16650.5,15448.46,16561.46,98000],["2021-01-20",16472.42,16561.46,15492.98,16383.38,70800],["2021-01-21",16383.38,16383.38,16027.22,16338.86,28600],["2021-01-22",16650.5,17451.86,16027.22,17451.86,577400],["2021-01-25",17986.1,18653.91,17897.06,18653.91,479700],["2021-01-26",19588.83,19588.83,18342.26,18342.26,165300],["2021-01-27",17629.94,17808.02,17095.7,17095.7,382800],["2021-01-28",15938.18,16472.42,15938.18,15938.18,123700],["2021-01-29",14869.7,16917.62,14869.7,16561.46,266900],["2021-02-01",15760.1,16205.3,15403.94,15403.94,139500],["2021-02-02",15582.02,16027.22,15136.82,15938.18,54900],["2021-02-03",15225.86,16294.34,15225.86,16027.22,60000],["2021-02-04",16027.22,16472.42,15136.82,15849.14,113300],["2021-02-05",16516.94,16516.94,16027.22,16383.38,34800],["2021-02-08",16383.38,16383.38,15760.1,15938.18,31600],["2021-02-09",15938.18,16294.34,15938.18,16205.3,66600],["2021-02-17",16205.3,16561.46,16205.3,16472.42,71000],["2021-02-18",16739.54,17095.7,16472.42,16739.54,178200],["2021-02-19",16739.54,17184.74,16650.5,16917.62,88500],["2021-02-22",16917.62,16917.62,16784.06,16917.62,58700],["2021-02-23",16917.62,17318.3,16917.62,17095.7,151700],["2021-02-24",17451.86,17451.86,16205.3,16650.5,63300],["2021-02-25",16917.62,16917.62,16472.42,16828.58,63900],["2021-02-26",16027.22,16650.5,16027.22,16561.46,36500],["2021-03-01",16027.22,16784.06,16027.22,16784.06,53800],["2021-03-02",17540.9,17629.94,16917.62,17184.74,126100],["2021-03-03",17184.74,17362.82,17095.7,17184.74,37600],["2021-03-04",17184.74,17184.74,16739.54,16739.54,40800],["2021-03-05",16739.54,17095.7,16739.54,17006.66,91100],["2021-03-08",17362.82,17362.82,17006.66,17095.7,71000],["2021-03-09",16917.62,17095.7,16739.54,16917.62,51200],["2021-03-10",16873.1,17362.82,16873.1,17184.74,87200],["2021-03-11",17184.74,17362.82,17006.66,17006.66,32900],["2021-03-12",17184.74,17184.74,16739.54,16917.62,35700],["2021-03-15",17006.66,17095.7,16739.54,17095.7,36700],["2021-03-16",17184.74,17184.74,16561.46,17051.18,61800],["2021-03-17",17051.18,17051.18,16917.62,16917.62,38800],["2021-03-18",16917.62,17184.74,16516.94,17051.18,44300],["2021-03-19",17051.18,17184.74,16828.58,17095.7,83400],["2021-03-22",17184.74,17986.1,17184.74,17897.06,347200],["2021-03-23",17897.06,17986.1,17451.86,17585.42,120100],["2021-03-24",17585.42,17585.42,16917.62,17184.74,28500],["2021-03-25",17184.74,17451.86,16917.62,17273.78,116000],["2021-03-26",17006.66,17318.3,16472.42,16828.58,60000],["2021-03-29",16828.58,17006.66,16739.54,16917.62,72500],["2021-03-30",16917.62,16917.62,16739.54,16739.54,40300],["2021-03-31",16739.54,16917.62,16561.46,16828.58,27900],["2021-04-01",16828.58,16917.62,16739.54,16784.06,50500],["2021-04-02",16917.62,17095.7,16784.06,16784.06,75600],["2021-04-05",16917.62,16917.62,16739.54,16784.06,25800],["2021-04-06",16784.06,16828.58,16650.5,16739.54,64400],["2021-04-07",16605.98,16828.58,16472.42,16561.46,59200],["2021-04-08",16561.46,16605.98,16383.38,16516.94,52000],["2021-04-09",16561.46,16695.02,16027.22,16561.46,77700],["2021-04-12",16695.02,17006.66,16561.46,16917.62,118500],["2021-04-13",17006.66,17006.66,16561.46,16561.46,42700],["2021-04-14",16472.42,16873.1,16116.26,16828.58,79300],["2021-04-15",16739.54,16828.58,16561.46,16828.58,46200],["2021-04-16",16828.58,16828.58,16383.38,16427.9,21800],["2021-04-19",16472.42,16472.42,16027.22,16427.9,37900],["2021-04-20",16383.38,16873.1,16027.22,16472.42,14300],["2021-04-22",16472.42,16472.42,15938.18,16205.3,67400],["2021-04-23",16561.46,16561.46,15671.06,16383.38,17200],["2021-04-26",16472.42,16561.46,15626.54,15626.54,66700],["2021-04-27",15626.54,16027.22,15626.54,16027.22,31500],["2021-04-28",16027.22,17140.22,15760.1,16917.62,91400],["2021-04-29",16739.54,16962.14,16650.5,16650.5,81200],["2021-05-04",16027.22,16561.46,16027.22,16472.42,9500],["2021-05-05",16472.42,16650.5,16071.74,16561.46,1212830],["2021-05-06",16472.42,16739.54,16338.86,16561.46,51500],["2021-05-07",16205.3,16650.5,16027.22,16338.86,21400],["2021-05-10",16472.42,16739.54,16116.26,16472.42,2673275],["2021-05-11",16205.3,16294.34,16205.3,16294.34,2191700],["2021-05-12",16294.34,16472.42,16027.22,16116.26,38000],["2021-05-13",16116.26,16294.34,16116.26,16116.26,8600],["2021-05-14",16116.26,16205.3,16027.22,16027.22,22700],["2021-05-17",16027.22,16472.42,15849.14,16472.42,28800],["2021-05-18",15849.14,15938.18,15849.14,15893.66,6700],["2021-05-19",15671.06,16027.22,15671.06,15849.14,20300],["2021-05-20",15760.1,15849.14,15671.06,15849.14,15000],["2021-05-21",15671.06,15849.14,15671.06,15760.1,12200],["2021-05-24",15760.1,16205.3,15760.1,15849.14,14200],["2021-05-25",15849.14,15938.18,15671.06,15938.18,9600],["2021-05-26",15938.18,15938.18,15671.06,15760.1,13800],["2021-05-27",15671.06,15760.1,15626.54,15671.06,31200],["2021-05-28",15671.06,15671.06,15270.38,15314.9,41000],["2021-05-31",15314.9,15849.14,15314.9,15671.06,18600],["2021-06-01",15671.06,15671.06,15403.94,15626.54,7500],["2021-06-02",15760.1,15849.14,15537.5,15849.14,138600],["2021-06-03",15849.14,16205.3,15760.1,16116.26,100000],["2021-06-04",16472.42,16472.42,16071.74,16205.3,132400],["2021-06-07",16027.22,16205.3,15582.02,15804.62,39600],["2021-06-08",15804.62,16116.26,15582.02,15582.02,10100],["2021-06-09",15626.54,16160.78,15582.02,15849.14,41700],["2021-06-10",16116.26,16116.26,15849.14,16116.26,49800],["2021-06-11",16116.26,16160.78,15938.18,16116.26,47100],["2021-06-14",15671.06,16071.74,15671.06,16027.22,51700],["2021-06-15",16027.22,16759.89,15660.89,16576.73,46700],["2021-06-16",16943.06,16943.06,16393.56,16576.73,70400],["2021-06-17",16576.73,16851.48,16210.39,16576.73,133900],["2021-06-18",16576.73,16668.31,16393.56,16576.73,80400],["2021-06-21",16759.89,16759.89,16485.14,16576.73,87500],["2021-06-22",16393.56,16759.89,16393.56,16576.73,64300],["2021-06-23",16576.73,16668.31,16393.56,16485.14,17500],["2021-06-24",16439.35,16485.14,16301.97,16393.56,40900],["2021-06-25",16393.56,16485.14,16347.77,16393.56,31000],["2021-06-28",16439.35,16530.93,16301.97,16485.14,73200],["2021-06-29",16485.14,16576.73,16301.97,16301.97,53300],["2021-06-30",16393.56,16485.14,16027.22,16393.56,28900],["2021-07-01",16393.56,16393.56,16210.39,16301.97,16500],["2021-07-02",16164.6,16485.14,16118.81,16393.56,8400],["2021-07-05",16073.01,16439.35,16027.22,16393.56,26600],["2021-07-06",16485.14,16485.14,16118.81,16118.81,2600],["2021-07-07",15386.13,16027.22,15386.13,16027.22,21400],["2021-07-08",16393.56,16393.56,15248.76,15981.43,15400],["2021-07-09",15844.05,15844.05,15111.38,15111.38,50700],["2021-07-12",15111.38,15111.38,14195.54,14836.63,16700],["2021-07-13",15752.47,15752.47,14653.46,14790.84,24000],["2021-07-14",14836.63,15111.38,14836.63,14928.21,28800],["2021-07-15",14928.21,15111.38,14836.63,15111.38,16300],["2021-07-16",15844.05,15844.05,15019.8,15660.89,19200],["2021-07-19",14836.63,14836.63,14607.67,14607.67,23500],["2021-07-20",14287.12,15065.59,14287.12,14836.63,35100],["2021-07-21",14836.63,15477.72,14836.63,14928.21,11900],["2021-07-22",14928.21,15111.38,14928.21,15111.38,8100],["2021-07-23",15294.55,15294.55,14653.46,14745.04,9900],["2021-07-26",14745.04,15386.13,14745.04,15386.13,5900],["2021-07-27",15431.92,15844.05,15294.55,15660.89,65900],["2021-07-28",15660.89,15660.89,15569.3,15569.3,12400],["2021-07-29",15935.64,15935.64,15294.55,15569.3,19500],["2021-07-30",15569.3,15660.89,15202.96,15660.89,9300],["2021-08-02",15569.3,15798.26,15569.3,15798.26,22200],["2021-08-03",15569.3,15844.05,15202.96,15202.96,20100],["2021-08-04",15569.3,15752.47,15248.76,15294.55,13100],["2021-08-05",15844.05,16347.77,15752.47,16256.18,88000],["2021-08-06",16256.18,16301.97,16256.18,16301.97,50300],["2021-08-09",16301.97,16668.31,16301.97,16485.14,58700],["2021-08-10",16393.56,16576.73,16301.97,16439.35,123000],["2021-08-11",16576.73,17126.23,16393.56,16943.06,196500],["2021-08-12",17126.23,17126.23,16759.89,16851.48,110200],["2021-08-13",16301.97,16851.48,16210.39,16851.48,103900],["2021-08-16",16851.48,16851.48,16393.56,16759.89,46200],["2021-08-17",16759.89,16759.89,16347.77,16485.14,27700],["2021-08-18",16485.14,16485.14,16301.97,16393.56,24500],["2021-08-19",16576.73,16759.89,16301.97,16759.89,52000],["2021-08-20",16485.14,16576.73,15706.68,16210.39,82800],["2021-08-23",15477.72,16164.6,15477.72,15477.72,36900],["2021-08-24",15111.38,16118.81,15019.8,15477.72,55100],["2021-08-25",15294.55,15569.3,15202.96,15202.96,43100],["2021-08-26",15294.55,15844.05,15202.96,15569.3,29300],["2021-08-27",15477.72,15798.26,15386.13,15386.13,175300],["2021-08-30",15752.47,16439.35,15752.47,16439.35,179600],["2021-08-31",16897.27,16943.06,16485.14,16485.14,83200],["2021-09-01",16485.14,16576.73,16027.22,16576.73,24100],["2021-09-06",16576.73,16668.31,16393.56,16668.31,95600],["2021-09-07",16347.77,16622.52,16210.39,16393.56,48500],["2021-09-08",16301.97,16301.97,16118.81,16210.39,35000],["2021-09-09",16164.6,16301.97,16164.6,16301.97,9700],["2021-09-10",16256.18,16714.1,16118.81,16668.31,44900],["2021-09-13",16576.73,17034.65,16301.97,16668.31,102000],["2021-09-14",16759.89,16759.89,16576.73,16668.31,38000],["2021-09-15",16668.31,16851.48,16576.73,16576.73,27900],["2021-09-16",16576.73,17721.53,16576.73,17721.53,634700],["2021-09-17",18774.75,18774.75,17813.11,17813.11,181500],["2021-09-20",17813.11,17813.11,17263.61,17492.57,100100],["2021-09-21",17126.23,17400.98,16759.89,17400.98,186300],["2021-09-22",17858.9,17858.9,17034.65,17400.98,79100],["2021-09-23",17309.4,17309.4,16805.69,16805.69,98800],["2021-09-24",16668.31,16851.48,16393.56,16485.14,133800],["2021-09-27",16530.93,16943.06,16256.18,16485.14,65300],["2021-09-28",16164.6,16485.14,16027.22,16485.14,36700],["2021-09-29",16347.77,16439.35,16301.97,16301.97,19900],["2021-09-30",16347.77,16485.14,16118.81,16485.14,40800],["2021-10-01",16485.14,16668.31,16210.39,16485.14,380646],["2021-10-04",16393.56,16668.31,16393.56,16439.35,64700],["2021-10-05",16393.56,16485.14,16256.18,16485.14,22100],["2021-10-06",16485.14,16576.73,16301.97,16393.56,58100],["2021-10-07",16943.06,16943.06,16576.73,16622.52,75000],["2021-10-08",16668.31,16851.48,16485.14,16485.14,17300],["2021-10-11",16622.52,16622.52,16301.97,16485.14,41800],["2021-10-12",16485.14,16485.14,16301.97,16301.97,29000],["2021-10-13",16347.77,16576.73,16301.97,16439.35,27300],["2021-10-14",16668.31,16668.31,16439.35,16485.14,24700],["2021-10-15",16485.14,16668.31,16485.14,16668.31,19800],["2021-10-18",16576.73,16668.31,16301.97,16347.77,72900],["2021-10-19",16347.77,16576.73,16118.81,16485.14,26900],["2021-10-20",16759.89,16759.89,16347.77,16393.56,37100],["2021-10-21",16393.56,16622.52,16118.81,16118.81,42100],["2021-10-22",16118.81,16439.35,16118.81,16118.81,57100],["2021-10-25",16118.81,16393.56,16118.81,16301.97,41600],["2021-10-26",16485.14,16485.14,16118.81,16301.97,26500],["2021-10-27",16301.97,16347.77,16027.22,16210.39,71400],["2021-10-28",16027.22,16301.97,16027.22,16164.6,80900],["2021-10-29",16301.97,16301.97,15935.64,16118.81,140900],["2021-11-01",16118.81,16576.73,16118.81,16485.14,95300],["2021-11-02",16485.14,16759.89,16393.56,16714.1,108200],["2021-11-03",16714.1,16714.1,16301.97,16301.97,72300],["2021-11-04",16118.81,16576.73,16027.22,16485.14,46700],["2021-11-05",16485.14,16485.14,16118.81,16301.97,61600],["2021-11-08",16393.56,16943.06,16393.56,16851.48,213200],["2021-11-09",16943.06,17492.57,16897.27,17217.82,197400],["2021-11-10",17172.02,17217.82,16943.06,17126.23,161400],["2021-11-11",17034.65,17217.82,16668.31,16988.86,115900],["2021-11-12",16668.31,17034.65,16576.73,17034.65,167500],["2021-11-15",16943.06,18225.24,16943.06,18225.24,432900],["2021-11-16",18362.62,18774.75,17858.9,17950.49,212100],["2021-11-17",17767.32,18362.62,17492.57,17950.49,149700],["2021-11-18",18683.16,19186.87,18362.62,19186.87,666300],["2021-11-19",19965.34,20514.84,19965.34,20514.84,940900],["2021-11-22",21064.35,21522.27,20056.92,20560.64,447900],["2021-11-23",20240.09,20560.64,19415.83,19782.17,231200],["2021-11-24",19782.17,20148.51,19049.5,19690.59,508300],["2021-11-25",19690.59,19690.59,18912.12,19141.08,273100],["2021-11-26",19141.08,20148.51,18774.75,18957.91,256700],["2021-11-29",18316.82,19599.0,18316.82,19232.67,198900],["2021-11-30",19324.25,19736.38,19049.5,19232.67,163500],["2021-12-01",19186.87,19232.67,18362.62,18866.33,172500],["2021-12-02",18866.33,18866.33,18316.82,18591.58,166400],["2021-12-03",18408.41,18454.2,17950.49,17950.49,152600],["2021-12-06",16851.48,17858.9,16851.48,16943.06,155800],["2021-12-07",16759.89,17355.19,16759.89,17309.4,73100],["2021-12-08",17172.02,17492.57,17172.02,17217.82,56200],["2021-12-09",17217.82,17584.15,16851.48,17584.15,119500],["2021-12-10",17813.11,17858.9,17034.65,17034.65,106000],["2021-12-13",17126.23,17584.15,17126.23,17538.36,29200],["2021-12-14",17858.9,17858.9,17080.44,17400.98,80100],["2021-12-15",17126.23,17858.9,17080.44,17675.74,136000],["2021-12-16",17767.32,17813.11,17492.57,17492.57,56000],["2021-12-17",17721.53,17721.53,17034.65,17309.4,30500],["2021-12-20",17400.98,17400.98,17034.65,17400.98,94700],["2021-12-21",17400.98,17400.98,17034.65,17126.23,54600],["2021-12-22",17446.78,17446.78,16943.06,17217.82,154300],["2021-12-23",16943.06,17217.82,16668.31,16943.06,92200],["2021-12-24",17034.65,17400.98,16851.48,16988.86,48900],["2021-12-27",17217.82,17858.9,16668.31,17858.9,83600],["2021-12-28",17400.98,17858.9,17080.44,17217.82,50900],["2021-12-29",17400.98,17400.98,17034.65,17126.23,34500],["2021-12-30",17034.65,17858.9,17034.65,17492.57,129600],["2021-12-31",17400.98,17400.98,17217.82,17309.4,13200],["2022-01-04",17400.98,17584.15,17172.02,17400.98,121500],["2022-01-05",17400.98,17538.36,17217.82,17538.36,60900],["2022-01-06",17538.36,17584.15,17217.82,17400.98,41300],["2022-01-07",17400.98,17584.15,17217.82,17400.98,48900],["2022-01-10",16851.48,17858.9,16851.48,17629.94,179500],["2022-01-11",17675.74,17858.9,17400.98,17584.15,64700],["2022-01-12",17629.94,17721.53,17217.82,17400.98,34500],["2022-01-13",17400.98,17629.94,17172.02,17172.02,107400],["2022-01-14",17126.23,17126.23,16851.48,16851.48,62800],["2022-01-17",16851.48,17217.82,16073.01,16485.14,162000],["2022-01-18",16393.56,17217.82,16073.01,16118.81,30400],["2022-01-19",16485.14,16485.14,16118.81,16118.81,13200],["2022-01-20",16256.18,16485.14,15065.59,16393.56,102300],["2022-01-21",16485.14,16485.14,16393.56,16439.35,14900],["2022-01-24",16118.81,16118.81,15844.05,15844.05,16300],["2022-01-25",15111.38,15935.64,15111.38,15752.47,17200],["2022-01-26",15752.47,16301.97,15752.47,15981.43,18500],["2022-01-27",15660.89,15981.43,15660.89,15660.89,81200],["2022-01-28",15569.3,16073.01,15569.3,15981.43,47300],["2022-02-07",15981.43,16485.14,15981.43,16485.14,8800],["2022-02-08",16851.48,17217.82,15340.34,17034.65,92700],["2022-02-09",17492.57,17492.57,17080.44,17172.02,88400],["2022-02-10",17309.4,17400.98,17217.82,17355.19,69700],["2022-02-11",17309.4,17584.15,17309.4,17446.78,136100],["2022-02-14",17629.94,17858.9,17034.65,17767.32,84000],["2022-02-15",17767.32,17813.11,17309.4,17492.57,37700],["2022-02-16",17492.57,17492.57,16851.48,17446.78,28600],["2022-02-17",17034.65,17538.36,17034.65,17446.78,22300],["2022-02-18",17034.65,17538.36,17034.65,17400.98,6400],["2022-02-21",17400.98,17446.78,17217.82,17217.82,38100],["2022-02-22",17126.23,17217.82,17034.65,17217.82,17500],["2022-02-23",17309.4,17446.78,17126.23,17263.61,14800],["2022-02-24",17400.98,17400.98,16805.69,17217.82,43700],["2022-02-25",17217.82,17309.4,16485.14,17126.23,39900],["2022-02-28",17126.23,17126.23,16622.52,16668.31,13400],["2022-03-01",16668.31,17034.65,16668.31,17034.65,12500],["2022-03-02",16668.31,17217.82,15844.05,17034.65,29900],["2022-03-03",17034.65,17034.65,16485.14,17034.65,12600],["2022-03-04",17217.82,17355.19,16668.31,17034.65,20100],["2022-03-07",17126.23,17126.23,16576.73,16576.73,45800],["2022-03-08",16668.31,17126.23,16668.31,16805.69,49200],["2022-03-09",16805.69,16943.06,16576.73,16668.31,21100],["2022-03-10",17126.23,17126.23,16668.31,16897.27,40500],["2022-03-11",16851.48,17126.23,16668.31,16759.89,39700],["2022-03-14",16485.14,17034.65,16485.14,16576.73,59400],["2022-03-15",16576.73,16943.06,16576.73,16622.52,23100],["2022-03-16",16622.52,16851.48,16576.73,16668.31,15800],["2022-03-17",16668.31,16851.48,16576.73,16576.73,69700],["2022-03-18",16530.93,16759.89,16530.93,16576.73,27400],["2022-03-21",16576.73,16897.27,16027.22,16897.27,96600],["2022-03-22",16897.27,16943.06,16576.73,16759.89,31500],["2022-03-23",16759.89,16943.06,16759.89,16805.69,35900],["2022-03-24",16805.69,16851.48,16530.93,16805.69,60400],["2022-03-25",16805.69,16805.69,15660.89,16668.31,40300],["2022-03-28",16485.14,16668.31,16485.14,16668.31,12000],["2022-03-29",16668.31,16805.69,16576.73,16805.69,41900],["2022-03-30",16485.14,16714.1,16393.56,16393.56,53700],["2022-03-31",16485.14,16851.48,16485.14,16622.52,39600],["2022-04-01",16622.52,16759.89,16576.73,16576.73,62100],["2022-04-04",16576.73,16805.69,16576.73,16714.1,100600],["2022-04-05",16988.86,17858.9,16805.69,17858.9,524400],["2022-04-06",18545.79,18545.79,17584.15,17629.94,337800],["2022-04-07",17904.7,18316.82,17767.32,18042.07,314800],["2022-04-08",18042.07,18042.07,17400.98,17492.57,251100],["2022-04-12",17492.57,17767.32,16851.48,16851.48,76900],["2022-04-13",16485.14,17400.98,16210.39,17400.98,187300],["2022-04-14",16668.31,17492.57,16668.31,16988.86,42800],["2022-04-15",16576.73,17126.23,16576.73,16851.48,105600],["2022-04-18",16851.48,17492.57,16851.48,17492.57,185500],["2022-04-19",17675.74,18316.82,17492.57,17675.74,483500],["2022-04-20",18042.07,18133.66,17217.82,17217.82,160200],["2022-04-21",16943.06,17309.4,16485.14,16668.31,169400],["2022-04-22",16393.56,16943.06,15523.51,16301.97,344900],["2022-04-25",16301.97,16301.97,15202.96,15202.96,183500],["2022-04-26",14149.75,15386.13,14149.75,15386.13,64500],["2022-04-27",15111.38,15752.47,14653.46,15752.47,19700],["2022-04-28",15752.47,15844.05,15111.38,15569.3,66000],["2022-04-29",15111.38,16118.81,15111.38,15844.05,78300],["2022-05-04",15798.26,15798.26,15569.3,15569.3,13000],["2022-05-05",15431.92,16210.39,15386.13,15569.3,40000],["2022-05-06",15569.3,15569.3,15294.55,15386.13,37700],["2022-05-09",15202.96,15202.96,14332.92,14332.92,121600],["2022-05-10",13417.07,14378.71,13417.07,14195.54,25400],["2022-05-11",14287.12,14928.21,14287.12,14332.92,8900],["2022-05-12",14195.54,14195.54,13371.28,13371.28,42600],["2022-05-13",13371.28,14287.12,13188.11,14103.96,175100],["2022-05-16",14103.96,14653.46,14103.96,14561.88,40300],["2022-05-17",14561.88,15569.3,14470.29,15569.3,348582],["2022-05-18",15660.89,16622.52,15660.89,16393.56,127900],["2022-05-19",16393.56,16485.14,15935.64,16485.14,69700],["2022-05-20",16393.56,16485.14,16027.22,16485.14,20300],["2022-05-23",15752.47,16301.97,15752.47,15844.05,12400],["2022-05-24",15844.05,15844.05,15386.13,15844.05,11600],["2022-05-25",15844.05,16301.97,15844.05,15935.64,2600],["2022-05-26",15935.64,15935.64,15386.13,15889.85,12400],["2022-05-27",15935.64,16027.22,15386.13,15981.43,2300],["2022-05-30",15660.89,15981.43,15477.72,15981.43,11600],["2022-05-31",15569.3,16027.22,15431.92,16027.22,44300],["2022-06-01",15386.13,15981.43,15386.13,15569.3,4100],["2022-06-02",15569.3,15752.47,15386.13,15569.3,17900],["2022-06-03",15294.55,15523.51,15111.38,15111.38,23200],["2022-06-06",15019.8,16164.6,15019.8,16164.6,96800],["2022-06-07",16164.6,16576.73,16164.6,16301.97,132900],["2022-06-08",16485.14,16714.1,16301.97,16668.31,67300],["2022-06-09",16668.31,16668.31,16393.56,16485.14,25400],["2022-06-10",16485.14,16668.31,16393.56,16393.56,83300],["2022-06-13",16301.97,16393.56,15477.72,15569.3,66100],["2022-06-14",15569.3,16622.52,15569.3,16576.73,261200],["2022-06-15",16485.14,16668.31,16027.22,16485.14,55800],["2022-06-16",16576.73,16576.73,16027.22,16485.14,55900],["2022-06-17",16301.97,16301.97,15935.64,16210.39,34000],["2022-06-20",16210.39,16485.14,15706.68,15706.68,20400],["2022-06-21",15569.3,15752.47,15111.38,15202.96,12700],["2022-06-22",15294.55,15660.89,15294.55,15386.13,13500],["2022-06-23",15660.89,15660.89,15615.09,15615.09,1000],["2022-06-24",15111.38,16668.31,15111.38,16576.73,206300],["2022-06-27",16576.73,16576.73,16027.22,16576.73,29000],["2022-06-28",16576.73,16576.73,15752.47,16485.14,38100],["2022-06-29",16485.14,16576.73,16393.56,16485.14,18200],["2022-06-30",16485.14,16485.14,16256.18,16256.18,2300],["2022-07-01",16210.39,16210.39,15935.64,15935.64,3600],["2022-07-04",15752.47,16485.14,15752.47,16301.97,35100],["2022-07-05",16485.14,16576.73,16210.39,16210.39,35100],["2022-07-06",16210.39,16210.39,16027.22,16027.22,19000],["2022-07-07",15798.26,16027.22,15798.26,16027.22,300],["2022-07-08",16439.35,16485.14,16027.22,16073.01,7900],["2022-07-11",16210.39,16210.39,16027.22,16027.22,7100],["2022-07-12",16027.22,16485.14,16027.22,16439.35,9200],["2022-07-13",16485.14,16485.14,16393.56,16393.56,13900],["2022-07-14",16210.39,16393.56,16210.39,16393.56,12500],["2022-07-15",16347.77,16530.93,16347.77,16485.14,18800],["2022-07-18",16485.14,16485.14,16301.97,16301.97,4200],["2022-07-19",16576.73,16576.73,16393.56,16393.56,47600],["2022-07-20",16118.81,16576.73,15752.47,16393.56,20100],["2022-07-21",16393.56,16393.56,16393.56,16393.56,0],["2022-07-22",16485.14,16485.14,16210.39,16210.39,2700],["2022-07-25",16118.81,16347.77,15889.85,16347.77,8400],["2022-07-26",16485.14,16485.14,15248.76,15248.76,18600],["2022-07-27",15935.64,15981.43,15935.64,15935.64,21600],["2022-07-28",16301.97,16301.97,16210.39,16210.39,2900],["2022-07-29",16210.39,16210.39,15569.3,15752.47,6200],["2022-08-01",15844.05,16164.6,15752.47,15844.05,5300],["2022-08-02",15844.05,15844.05,15844.05,15844.05,700],["2022-08-03",15935.64,16027.22,15844.05,15844.05,4200],["2022-08-04",15935.64,15935.64,15844.05,15935.64,2500],["2022-08-05",15889.85,15935.64,14928.21,15935.64,4400],["2022-08-08",15615.09,16027.22,15615.09,15615.09,26000],["2022-08-09",15660.89,15935.64,15660.89,15660.89,12300],["2022-08-10",15660.89,15660.89,15660.89,15660.89,13800],["2022-08-11",15569.3,16210.39,15569.3,15935.64,4900],["2022-08-12",15615.09,15660.89,15523.51,15523.51,11300],["2022-08-15",15477.72,16393.56,15477.72,16027.22,55100],["2022-08-16",15981.43,15981.43,15386.13,15752.47,19500],["2022-08-17",15431.92,15569.3,15386.13,15569.3,22700],["2022-08-18",15569.3,15569.3,15431.92,15431.92,7500],["2022-08-19",15340.34,15523.51,15340.34,15386.13,11700],["2022-08-22",15386.13,15431.92,15202.96,15431.92,13200],["2022-08-23",15248.76,15615.09,15248.76,15615.09,19000],["2022-08-24",15523.51,15569.3,15523.51,15523.51,5400],["2022-08-25",15660.89,15660.89,15477.72,15477.72,4900],["2022-08-26",15477.72,15523.51,15386.13,15386.13,6400],["2022-08-29",15386.13,15386.13,15386.13,15386.13,200],["2022-08-30",15386.13,15386.13,15202.96,15202.96,12100],["2022-08-31",15202.96,15386.13,15111.38,15386.13,8100],["2022-09-05",15111.38,15569.3,15111.38,15386.13,8800],["2022-09-06",15569.3,15569.3,15294.55,15431.92,4300],["2022-09-07",15569.3,15615.09,15340.34,15431.92,37000],["2022-09-08",15157.17,15477.72,15157.17,15386.13,700],["2022-09-09",15477.72,15477.72,15248.76,15477.72,2700],["2022-09-12",15477.72,15477.72,14974.0,15477.72,7300],["2022-09-13",15202.96,15477.72,15202.96,15477.72,1200],["2022-09-14",15202.96,15477.72,15111.38,15477.72,21600],["2022-09-15",14974.0,15477.72,14974.0,15386.13,15400],["2022-09-16",14974.0,15294.55,14974.0,15294.55,11700],["2022-09-19",15294.55,15294.55,14882.42,14928.21,16400],["2022-09-20",14928.21,15340.34,14561.88,15294.55,6100],["2022-09-21",14653.46,15202.96,14653.46,15157.17,600],["2022-09-22",14928.21,15202.96,14928.21,15202.96,6200],["2022-09-23",14653.46,15111.38,14653.46,14745.04,800],["2022-09-26",14745.04,14836.63,14561.88,14561.88,8900],["2022-09-27",14561.88,14561.88,13829.2,14561.88,17200],["2022-09-28",14653.46,14653.46,13829.2,13829.2,34100],["2022-09-29",14287.12,14287.12,14012.37,14287.12,9700],["2022-09-30",14332.92,14332.92,14287.12,14287.12,5400],["2022-10-03",13829.2,14012.37,13600.24,13600.24,19300],["2022-10-04",13600.24,14058.16,13554.45,14058.16,2400],["2022-10-05",14058.16,14195.54,14058.16,14149.75,6400],["2022-10-06",14009.65,14009.65,13822.86,13822.86,1200],["2022-10-07",13822.86,14009.65,13589.36,14009.65,85300],["2022-10-10",14009.65,14476.64,14009.65,14476.64,15100],["2022-10-11",14476.64,14756.83,13822.86,14663.43,78800],["2022-10-12",14710.13,14710.13,14710.13,14710.13,100],["2022-10-13",14196.45,14663.43,14196.45,14663.43,6600],["2022-10-14",14383.24,14663.43,13822.86,14383.24,91200],["2022-10-17",14710.13,14710.13,14710.13,14710.13,100],["2022-10-18",14756.83,14756.83,14383.24,14383.24,62700],["2022-10-19",14383.24,14756.83,14383.24,14663.43,5600],["2022-10-20",14616.74,14616.74,14616.74,14616.74,300],["2022-10-21",13916.25,13962.95,13636.06,13729.46,3000],["2022-10-24",13682.76,14196.45,12795.48,14056.35,81500],["2022-10-25",13916.25,14103.05,13916.25,14056.35,21900],["2022-10-26",14196.45,14196.45,13542.66,14103.05,1400],["2022-10-27",14056.35,14523.34,14056.35,14523.34,54900],["2022-10-28",14243.14,14476.64,14009.65,14476.64,60900],["2022-10-31",14056.35,14663.43,13916.25,14663.43,31200],["2022-11-01",14196.45,14663.43,14196.45,14663.43,30200],["2022-11-02",14663.43,14663.43,14663.43,14663.43,900],["2022-11-03",14196.45,14663.43,13822.86,14663.43,33100],["2022-11-04",14196.45,14476.64,14009.65,14476.64,22200],["2022-11-07",14476.64,14476.64,14476.64,14476.64,0],["2022-11-08",14009.65,14570.04,14009.65,14289.84,73400],["2022-11-09",14009.65,14289.84,14009.65,14196.45,7000],["2022-11-10",13729.46,14103.05,13449.26,14009.65,31400],["2022-11-11",13869.55,14009.65,13869.55,14009.65,800],["2022-11-14",13542.66,13776.16,13542.66,13729.46,336600],["2022-11-15",13262.47,13262.47,12795.48,13169.07,36200],["2022-11-16",12888.88,14009.65,12281.79,14009.65,19400],["2022-11-17",14336.54,14663.43,14009.65,14009.65,1000],["2022-11-18",13542.66,14476.64,13542.66,14476.64,1400],["2022-11-21",14383.24,14476.64,14383.24,14383.24,7100],["2022-11-22",13542.66,14243.14,13542.66,14243.14,1200],["2022-11-23",13729.46,13822.86,13262.47,13542.66,10000],["2022-11-24",13122.37,13449.26,12702.08,12795.48,24600],["2022-11-25",12655.38,13542.66,12655.38,13542.66,35600],["2022-11-28",13776.16,13776.16,13262.47,13682.76,7300],["2022-11-29",13309.17,13729.46,13309.17,13729.46,800],["2022-11-30",13682.76,13729.46,12795.48,13729.46,4000],["2022-12-01",13822.86,14009.65,13822.86,13916.25,54400],["2022-12-02",13075.67,14476.64,13075.67,13542.66,32600],["2022-12-05",13495.96,13962.95,13075.67,13962.95,10600],["2022-12-06",13495.96,13962.95,13169.07,13962.95,25200],["2022-12-07",13962.95,13962.95,13916.25,13962.95,500],["2022-12-08",13869.55,13916.25,13262.47,13262.47,16300],["2022-12-09",13122.37,13822.86,12888.88,12935.58,4700],["2022-12-12",13028.98,13729.46,13028.98,13729.46,10500],["2022-12-13",13309.17,13729.46,13262.47,13729.46,2500],["2022-12-14",13449.26,13729.46,13449.26,13729.46,2400],["2022-12-15",13355.87,13729.46,13355.87,13729.46,2100],["2022-12-16",13729.46,13729.46,13542.66,13729.46,5900],["2022-12-19",13729.46,14009.65,13729.46,13822.86,72000],["2022-12-20",13449.26,13916.25,13169.07,13916.25,7200],["2022-12-21",13355.87,14009.65,13355.87,14009.65,3400],["2022-12-22",13636.06,14009.65,13636.06,14009.65,4600],["2022-12-23",13636.06,14009.65,13028.98,13028.98,21600],["2022-12-26",13776.16,13776.16,13075.67,13682.76,1900],["2022-12-27",13682.76,13682.76,12795.48,12795.48,1900],["2022-12-28",13262.47,13495.96,13169.07,13495.96,3400],["2022-12-29",13355.87,13355.87,13355.87,13355.87,100],["2022-12-30",13402.57,13449.26,13402.57,13449.26,900],["2023-01-03",13449.26,13729.46,12982.28,13262.47,13800],["2023-01-04",13262.47,13262.47,13262.47,13262.47,200],["2023-01-05",13262.47,13262.47,13215.77,13215.77,1500],["2023-01-06",13215.77,13215.77,13169.07,13169.07,900],["2023-01-09",12935.58,12935.58,12935.58,12935.58,8100],["2023-01-10",12935.58,13355.87,12935.58,13355.87,4300],["2023-01-11",13309.17,13449.26,13309.17,13449.26,2800],["2023-01-12",13449.26,13449.26,13449.26,13449.26,400],["2023-01-13",13449.26,13449.26,13075.67,13355.87,1700],["2023-01-16",13542.66,13542.66,12561.99,13449.26,17900],["2023-01-17",13449.26,13542.66,13449.26,13449.26,6000],["2023-01-18",13402.57,13542.66,13075.67,13542.66,12900],["2023-01-19",13075.67,13542.66,13075.67,13542.66,200],["2023-01-27",13215.77,13636.06,13215.77,13542.66,8900],["2023-01-30",13495.96,13495.96,13075.67,13262.47,11100],["2023-01-31",13402.57,13402.57,13402.57,13402.57,100],["2023-02-01",13402.57,13495.96,13355.87,13495.96,1700],["2023-02-02",13169.07,13402.57,13075.67,13355.87,5100],["2023-02-03",12982.28,13355.87,12982.28,13355.87,8800],["2023-02-06",13355.87,13449.26,13355.87,13355.87,23200],["2023-02-07",13355.87,13355.87,13075.67,13309.17,2300],["2023-02-08",13262.47,13309.17,13262.47,13262.47,12600],["2023-02-09",13262.47,13262.47,13169.07,13169.07,5200],["2023-02-10",13169.07,13262.47,13075.67,13262.47,7700],["2023-02-13",13075.67,13542.66,13028.98,13542.66,11500],["2023-02-14",13075.67,13449.26,13075.67,13449.26,600],["2023-02-15",13449.26,13449.26,13449.26,13449.26,0],["2023-02-16",13075.67,13402.57,12888.88,12982.28,44800],["2023-02-17",13122.37,13122.37,13122.37,13122.37,200],["2023-02-20",13075.67,13215.77,12982.28,13075.67,10200],["2023-02-21",13169.07,13355.87,13169.07,13309.17,10400],["2023-02-22",13355.87,13355.87,13262.47,13355.87,1300],["2023-02-23",13355.87,13355.87,13355.87,13355.87,0],["2023-02-24",13309.17,13355.87,12935.58,13262.47,5100],["2023-02-27",12982.28,13355.87,12982.28,13262.47,7600],["2023-02-28",13309.17,13355.87,13169.07,13169.07,8300],["2023-03-01",12982.28,13215.77,12982.28,13215.77,8600],["2023-03-02",13169.07,13169.07,13169.07,13169.07,100],["2023-03-03",13169.07,13169.07,13169.07,13169.07,0],["2023-03-06",13122.37,13262.47,13122.37,13262.47,700],["2023-03-07",12935.58,13355.87,12935.58,13355.87,600],["2023-03-08",13215.77,13262.47,13028.98,13262.47,20100],["2023-03-09",13075.67,13169.07,12888.88,13075.67,15300],["2023-03-10",12982.28,13262.47,12935.58,13028.98,5500],["2023-03-13",13028.98,13075.67,13028.98,13075.67,700],["2023-03-14",13262.47,13542.66,12888.88,12888.88,9900],["2023-03-15",12748.78,13262.47,12748.78,13262.47,1800],["2023-03-16",13309.17,13309.17,13262.47,13262.47,400],["2023-03-17",12982.28,12982.28,12982.28,12982.28,100],["2023-03-20",13262.47,13262.47,13169.07,13169.07,5300],["2023-03-21",13169.07,13215.77,13169.07,13169.07,5200],["2023-03-22",13169.07,13169.07,13169.07,13169.07,0],["2023-03-23",13262.47,13262.47,13075.67,13262.47,900],["2023-03-24",13169.07,13729.46,12982.28,13542.66,15600],["2023-03-27",13542.66,13542.66,13262.47,13309.17,1700],["2023-03-28",13075.67,13449.26,12982.28,13075.67,9900],["2023-03-29",13355.87,13542.66,13355.87,13355.87,3900],["2023-03-30",13542.66,13542.66,13355.87,13355.87,6500],["2023-03-31",13075.67,13075.67,12468.59,12468.59,100000],["2023-04-03",12888.88,13309.17,12888.88,13309.17,12600],["2023-04-04",13309.17,13309.17,12982.28,13169.07,23700],["2023-04-05",12982.28,13169.07,12982.28,13169.07,5000],["2023-04-06",13122.37,13262.47,13122.37,13262.47,11100],["2023-04-07",13122.37,13169.07,13122.37,13169.07,10100],["2023-04-10",13169.07,13169.07,13028.98,13169.07,21600],["2023-04-11",13028.98,13215.77,13028.98,13215.77,11700],["2023-04-12",13262.47,13262.47,12982.28,13169.07,2100],["2023-04-13",13169.07,13169.07,13169.07,13169.07,4500],["2023-04-14",12982.28,12982.28,12982.28,12982.28,4200],["2023-04-17",12888.88,13075.67,12888.88,13075.67,3900],["2023-04-18",13075.67,13262.47,12982.28,13169.07,11500],["2023-04-19",12888.88,13169.07,12888.88,13169.07,5200],["2023-04-20",13169.07,13169.07,13169.07,13169.07,0],["2023-04-21",12888.88,13075.67,12795.48,12795.48,4300],["2023-04-24",12888.88,13215.77,12888.88,12888.88,5700],["2023-04-25",12421.89,13729.46,12421.89,13729.46,14300],["2023-04-26",13402.57,13402.57,13355.87,13355.87,2200],["2023-04-27",12982.28,12982.28,12982.28,12982.28,100],["2023-04-28",13028.98,13028.98,13028.98,13028.98,1300],["2023-05-04",12888.88,13122.37,12888.88,13075.67,4900],["2023-05-05",12888.88,13075.67,12888.88,12888.88,12600],["2023-05-08",13169.07,13169.07,12888.88,12888.88,4300],["2023-05-09",12888.88,13169.07,12795.48,13169.07,1600],["2023-05-10",12842.18,13262.47,12842.18,13215.77,6300],["2023-05-11",13215.77,13215.77,12888.88,13215.77,4400],["2023-05-12",13215.77,13215.77,12795.48,12982.28,8000],["2023-05-15",13028.98,13075.67,12982.28,13075.67,800],["2023-05-16",13075.67,13075.67,12888.88,12935.58,6700],["2023-05-17",12982.28,13169.07,12982.28,13075.67,10300],["2023-05-18",13169.07,13169.07,13169.07,13169.07,100],["2023-05-19",12888.88,13122.37,12888.88,13122.37,2600],["2023-05-22",12888.88,13169.07,12888.88,12935.58,18900],["2023-05-23",12935.58,13075.67,12795.48,12888.88,54400],["2023-05-24",12842.18,12935.58,12842.18,12888.88,15900],["2023-05-25",12795.48,13075.67,12748.78,12935.58,45000],["2023-05-26",12935.58,13028.98,12842.18,12842.18,34400],["2023-05-29",13028.98,13028.98,12935.58,12935.58,600],["2023-05-30",12935.58,12982.28,12795.48,12795.48,3700],["2023-05-31",12982.28,12982.28,12795.48,12982.28,7700],["2023-06-01",12982.28,12982.28,12655.38,12935.58,4000],["2023-06-02",12842.18,13028.98,12842.18,13028.98,8800],["2023-06-05",12748.78,13028.98,12748.78,12982.28,3600],["2023-06-06",12888.88,12888.88,12655.38,12655.38,6900],["2023-06-07",12982.28,12982.28,12888.88,12888.88,17600],["2023-06-08",12888.88,13028.98,12888.88,12888.88,10500],["2023-06-09",12888.88,12888.88,12702.08,12702.08,4300],["2023-06-12",12702.08,13028.98,12702.08,13028.98,900],["2023-06-13",12935.58,13075.67,12702.08,13075.67,20600],["2023-06-14",13028.98,13075.67,12888.88,12982.28,6100],["2023-06-15",12702.08,13075.67,12702.08,13075.67,2800],["2023-06-16",12748.78,13075.67,12748.78,13075.67,18500],["2023-06-19",13075.67,13075.67,13075.67,13075.67,0],["2023-06-20",12888.88,13075.67,12702.08,13075.67,4200],["2023-06-21",12982.28,13075.67,12982.28,13028.98,1900],["2023-06-22",12982.28,13028.98,12982.28,13028.98,3700],["2023-06-23",13028.98,13028.98,12888.88,12888.88,4000],["2023-06-26",13028.98,13028.98,12888.88,12888.88,11900],["2023-06-27",12888.88,13262.47,12888.88,13169.07,9500],["2023-06-28",13169.07,13169.07,12888.88,13169.07,15400],["2023-06-29",13075.67,13075.67,13075.67,13075.67,100],["2023-06-30",13075.67,13075.67,12888.88,13075.67,8500],["2023-07-03",13075.67,13075.67,13075.67,13075.67,30700],["2023-07-04",12935.58,13075.67,12842.18,13075.67,11000],["2023-07-05",13075.67,13169.07,13075.67,13122.37,12800],["2023-07-06",12982.28,13122.37,12888.88,12935.58,6200],["2023-07-07",12982.28,13075.67,12935.58,13075.67,4000],["2023-07-10",13075.67,13169.07,13028.98,13122.37,15200],["2023-07-11",13075.67,13169.07,13028.98,13122.37,12500],["2023-07-12",13122.37,13122.37,13028.98,13075.67,7700],["2023-07-13",13028.98,13075.67,12982.28,13075.67,12800],["2023-07-14",13075.67,13122.37,12982.28,13075.67,3500],["2023-07-17",13075.67,13122.37,13075.67,13122.37,14800],["2023-07-18",13122.37,13122.37,13122.37,13122.37,2100],["2023-07-19",13122.37,13122.37,12935.58,12935.58,6400],["2023-07-20",12935.58,12935.58,12935.58,12935.58,5300],["2023-07-21",13075.67,13169.07,13075.67,13075.67,11600],["2023-07-24",13075.67,13169.07,13075.67,13122.37,5500],["2023-07-25",13075.67,13122.37,13075.67,13075.67,17800],["2023-07-26",13169.07,13169.07,13028.98,13028.98,7500],["2023-07-27",13075.67,13075.67,13028.98,13028.98,13800],["2023-07-28",13028.98,13075.67,13028.98,13075.67,18800],["2023-07-31",13262.47,13262.47,12982.28,12982.28,13400],["2023-08-01",12982.28,13075.67,12935.58,12982.28,37300],["2023-08-02",12982.28,13075.67,12982.28,13028.98,4900],["2023-08-03",13028.98,13262.47,13028.98,13169.07,9100],["2023-08-04",13122.37,13355.87,13075.67,13262.47,42700],["2023-08-07",13355.87,13449.26,13262.47,13355.87,4700],["2023-08-08",13122.37,13542.66,13075.67,13449.26,88100],["2023-08-09",13075.67,13542.66,13075.67,13542.66,448800],["2023-08-10",13542.66,13636.06,13355.87,13495.96,258200],["2023-08-11",13542.66,13542.66,13075.67,13262.47,51300],["2023-08-14",13075.67,13075.67,12982.28,13075.67,89300],["2023-08-15",13028.98,13028.98,12795.48,13028.98,84700],["2023-08-16",12982.28,13075.67,12795.48,13075.67,62900],["2023-08-17",12982.28,12982.28,12748.78,12795.48,88100],["2023-08-18",12748.78,12748.78,12421.89,12748.78,55200],["2023-08-21",12655.38,12888.88,12515.29,12608.69,6700],["2023-08-22",12515.29,12795.48,12421.89,12795.48,8600],["2023-08-23",12608.69,12655.38,12515.29,12515.29,17300],["2023-08-24",12561.99,12655.38,12468.59,12655.38,4100],["2023-08-25",12608.69,12748.78,12515.29,12748.78,3300],["2023-08-28",12655.38,12748.78,12468.59,12468.59,19600],["2023-08-29",12375.19,12702.08,12375.19,12702.08,49100],["2023-08-30",12702.08,12702.08,12421.89,12702.08,5500],["2023-08-31",12608.69,12702.08,12421.89,12468.59,13400],["2023-09-05",12421.89,12561.99,12375.19,12515.29,27400],["2023-09-06",12702.08,12702.08,11908.2,12561.99,57600],["2023-09-07",12702.08,12702.08,12561.99,12561.99,7500],["2023-09-08",12561.99,12561.99,12468.59,12515.29,9700],["2023-09-11",12515.29,12608.69,12515.29,12515.29,33700],["2023-09-12",12515.29,12748.78,12515.29,12608.69,12000],["2023-09-13",12608.69,12608.69,12281.79,12468.59,76300],["2023-09-14",12468.59,12468.59,12141.7,12468.59,29000],["2023-09-15",12468.59,12468.59,12328.49,12421.89,12000],["2023-09-18",12660.77,12660.77,12326.34,12326.34,13900],["2023-09-19",12374.11,12374.11,12230.78,12326.34,11200],["2023-09-20",12374.11,12421.89,12230.78,12374.11,23500],["2023-09-21",12374.11,12374.11,11514.14,12374.11,17500],["2023-09-22",12374.11,12517.44,12039.68,12374.11,11300],["2023-09-25",12374.11,12374.11,11944.13,12183.01,43700],["2023-09-26",12183.01,12183.01,11896.35,12183.01,5200],["2023-09-27",12183.01,12183.01,11561.91,11896.35,12300],["2023-09-28",11848.57,11848.57,11657.47,11848.57,8700],["2023-09-29",11848.57,12039.68,11848.57,12039.68,23500],["2023-10-02",12039.68,12135.23,11848.57,12135.23,19800],["2023-10-03",12039.68,12135.23,11848.57,12135.23,13600],["2023-10-04",12135.23,12135.23,11896.35,12135.23,3800],["2023-10-05",12278.56,12278.56,11753.02,12183.01,7800],["2023-10-06",11944.13,12230.78,11944.13,12230.78,3900],["2023-10-09",12230.78,12230.78,12039.68,12183.01,3900],["2023-10-10",11991.9,12135.23,11991.9,12135.23,5400],["2023-10-11",12135.23,12135.23,11991.9,12135.23,3100],["2023-10-12",12183.01,12326.34,12135.23,12326.34,4000],["2023-10-13",11944.13,12230.78,11896.35,12230.78,9100],["2023-10-16",12421.89,12421.89,12230.78,12230.78,3500],["2023-10-17",12183.01,12183.01,12183.01,12183.01,100],["2023-10-18",11944.13,12183.01,11848.57,12183.01,7200],["2023-10-19",11944.13,12135.23,11561.91,11609.69,26000],["2023-10-20",11609.69,11848.57,11609.69,11848.57,2100],["2023-10-23",11944.13,12039.68,11848.57,12039.68,22300],["2023-10-24",11657.47,12135.23,11657.47,12087.45,900],["2023-10-25",12087.45,12087.45,11848.57,11896.35,16800],["2023-10-26",11753.02,11753.02,11466.36,11705.24,5900],["2023-10-27",11657.47,11705.24,11466.36,11466.36,15600],["2023-10-30",11609.69,11609.69,11418.58,11418.58,1200],["2023-10-31",11753.02,11800.8,11466.36,11561.91,2400],["2023-11-01",11370.81,11657.47,11323.03,11561.91,4100],["2023-11-02",11370.81,11657.47,11370.81,11561.91,8100],["2023-11-03",11657.47,11657.47,11514.14,11514.14,400],["2023-11-06",11514.14,11657.47,11514.14,11657.47,10100],["2023-11-07",11657.47,11657.47,11657.47,11657.47,7200],["2023-11-08",11514.14,11753.02,11514.14,11753.02,3900],["2023-11-09",11753.02,11800.8,11514.14,11609.69,13400],["2023-11-10",11609.69,11705.24,11514.14,11514.14,7700],["2023-11-13",11514.14,11514.14,11466.36,11514.14,3200],["2023-11-14",11514.14,11514.14,11370.81,11514.14,2500],["2023-11-15",11514.14,11514.14,11418.58,11466.36,3300],["2023-11-16",11466.36,11514.14,11418.58,11514.14,8700],["2023-11-17",11514.14,11514.14,11370.81,11370.81,16500],["2023-11-20",11179.7,11370.81,11179.7,11227.48,4000],["2023-11-21",11179.7,11466.36,11179.7,11466.36,20600],["2023-11-22",11275.25,11466.36,11275.25,11466.36,1000],["2023-11-23",11370.81,11466.36,11370.81,11466.36,3200],["2023-11-24",11275.25,11370.81,11275.25,11370.81,2300],["2023-11-27",11370.81,11466.36,11275.25,11466.36,3100],["2023-11-28",11466.36,11466.36,11370.81,11370.81,8300],["2023-11-29",11466.36,11466.36,11370.81,11466.36,16100],["2023-11-30",11514.14,11561.91,11466.36,11466.36,2400],["2023-12-01",11418.58,11466.36,11418.58,11466.36,500],["2023-12-04",11370.81,11466.36,11275.25,11466.36,16900],["2023-12-05",11466.36,11466.36,11370.81,11466.36,15000],["2023-12-06",11561.91,11561.91,11370.81,11466.36,2200],["2023-12-07",11466.36,11466.36,11275.25,11466.36,19100],["2023-12-08",11370.81,11466.36,11323.03,11466.36,3100],["2023-12-11",11370.81,11418.58,11227.48,11418.58,15100],["2023-12-12",11418.58,11418.58,11227.48,11418.58,3300],["2023-12-13",11418.58,11561.91,11227.48,11418.58,12500],["2023-12-14",11179.7,11418.58,11179.7,11179.7,2100],["2023-12-15",11179.7,11466.36,11179.7,11466.36,1900],["2023-12-18",11370.81,11466.36,11370.81,11466.36,6900],["2023-12-19",11227.48,11466.36,11179.7,11466.36,5000],["2023-12-20",11179.7,11466.36,11179.7,11466.36,1600],["2023-12-21",11418.58,11561.91,11418.58,11561.91,11900],["2023-12-22",11609.69,11848.57,11370.81,11370.81,4600],["2023-12-25",11609.69,11609.69,11370.81,11466.36,13900],["2023-12-26",11466.36,11561.91,11466.36,11561.91,6600],["2023-12-27",11514.14,11609.69,11514.14,11561.91,20300],["2023-12-28",11466.36,11561.91,11466.36,11561.91,11800],["2023-12-29",11561.91,11705.24,11561.91,11657.47,3100],["2024-01-02",11657.47,11657.47,11275.25,11657.47,9400],["2024-01-03",11657.47,11657.47,11466.36,11466.36,3200],["2024-01-04",11466.36,11561.91,11466.36,11561.91,5900],["2024-01-05",11466.36,11657.47,11370.81,11561.91,12700],["2024-01-08",11657.47,11657.47,11370.81,11466.36,32800],["2024-01-09",11753.02,11753.02,11370.81,11418.58,10900],["2024-01-10",11466.36,11561.91,11323.03,11561.91,2200],["2024-01-11",11514.14,11609.69,11514.14,11609.69,4700],["2024-01-12",11466.36,11466.36,11370.81,11370.81,9400],["2024-01-15",11370.81,11466.36,11275.25,11370.81,15300],["2024-01-16",11370.81,11466.36,11370.81,11466.36,4400],["2024-01-17",11466.36,11466.36,11466.36,11466.36,1000],["2024-01-18",11466.36,11466.36,11466.36,11466.36,5500],["2024-01-19",11466.36,11561.91,11418.58,11466.36,7500],["2024-01-22",11418.58,11418.58,11275.25,11370.81,2200],["2024-01-23",11466.36,11466.36,11370.81,11418.58,3700],["2024-01-24",11418.58,11466.36,11418.58,11466.36,500],["2024-01-25",11466.36,11466.36,11466.36,11466.36,500],["2024-01-26",11418.58,11514.14,11418.58,11514.14,14000],["2024-01-29",11323.03,11514.14,11323.03,11514.14,29000],["2024-01-30",11514.14,12278.56,11514.14,12278.56,85300],["2024-01-31",12708.55,12899.66,12278.56,12565.22,83900],["2024-02-01",12039.68,12517.44,12039.68,12230.78,63000],["2024-02-02",12421.89,12613.0,12230.78,12517.44,30800],["2024-02-05",12517.44,12517.44,11944.13,12230.78,29600],["2024-02-06",12135.23,12278.56,12039.68,12230.78,13500],["2024-02-07",11991.9,12278.56,11418.58,12278.56,152400],["2024-02-15",12278.56,12374.11,12039.68,12278.56,8500],["2024-02-16",12135.23,12278.56,11848.57,11944.13,47000],["2024-02-19",12039.68,12374.11,11991.9,12183.01,78500],["2024-02-20",12278.56,12278.56,11944.13,12135.23,29000],["2024-02-21",12039.68,12135.23,11991.9,12087.45,13800],["2024-02-22",12087.45,12087.45,12039.68,12087.45,17800],["2024-02-23",12135.23,12278.56,11944.13,11944.13,48800],["2024-02-26",11944.13,12183.01,11944.13,12135.23,28300],["2024-02-27",12135.23,12613.0,12135.23,12421.89,108500],["2024-02-28",12278.56,12326.34,12278.56,12278.56,28700],["2024-02-29",12278.56,12517.44,12230.78,12326.34,26300],["2024-03-01",12326.34,12326.34,12135.23,12230.78,27000],["2024-03-04",12230.78,12421.89,12183.01,12421.89,19800],["2024-03-05",12230.78,12421.89,12230.78,12326.34,18100],["2024-03-06",12326.34,12517.44,12326.34,12517.44,65000],["2024-03-07",12326.34,12517.44,12326.34,12326.34,10500],["2024-03-08",12326.34,12613.0,12230.78,12517.44,46800],["2024-03-11",12374.11,12708.55,12374.11,12708.55,26900],["2024-03-12",12660.77,13568.53,12469.67,13234.09,98200],["2024-03-13",13281.87,13281.87,12995.21,13042.98,19600],["2024-03-14",13090.76,13281.87,12995.21,13281.87,54700],["2024-03-15",13042.98,14141.84,13042.98,14141.84,83200],["2024-03-18",14094.07,14428.5,13186.31,14141.84,93200],["2024-03-19",14094.07,14810.72,13950.74,14237.4,166000],["2024-03-20",14237.4,14237.4,13855.19,13855.19,68200],["2024-03-21",14141.84,14285.17,13855.19,14285.17,46100],["2024-03-22",14141.84,14380.73,14046.29,14189.62,38400],["2024-03-25",14285.17,14285.17,13855.19,14046.29,7500],["2024-03-26",14046.29,14285.17,13759.63,14141.84,15300],["2024-03-27",14141.84,14141.84,13855.19,13950.74,9800],["2024-03-28",13950.74,14141.84,13759.63,14141.84,28200],["2024-03-29",13998.51,14237.4,13855.19,14237.4,22100],["2024-04-01",14141.84,14189.62,13902.96,13902.96,21300],["2024-04-02",13855.19,14858.49,13855.19,14858.49,148000],["2024-04-03",14954.04,15575.14,14954.04,15192.93,228800],["2024-04-04",15192.93,15192.93,14954.04,15145.15,34800],["2024-04-05",15145.15,15288.48,14858.49,15001.82,114400],["2024-04-08",14428.5,15192.93,14428.5,15192.93,140300],["2024-04-09",15192.93,15575.14,15097.37,15479.59,100800],["2024-04-10",15527.36,15527.36,15097.37,15479.59,104800],["2024-04-11",14810.72,15288.48,14810.72,15288.48,5700],["2024-04-12",15288.48,15575.14,15097.37,15479.59,45100],["2024-04-15",15479.59,15479.59,14810.72,14810.72,55000],["2024-04-16",14715.16,15288.48,14332.95,15288.48,35300],["2024-04-17",15288.48,15288.48,14810.72,15001.82,12200],["2024-04-19",15001.82,15001.82,14237.4,14332.95,52200],["2024-04-22",14237.4,14524.06,14237.4,14332.95,24500],["2024-04-23",14428.5,14428.5,13950.74,13950.74,7000],["2024-04-24",14332.95,14332.95,14046.29,14237.4,10400],["2024-04-25",15192.93,15192.93,13520.75,14141.84,7900],["2024-04-26",14762.94,14762.94,13950.74,13950.74,5700],["2024-05-02",14141.84,14237.4,13664.08,14237.4,4600],["2024-05-03",14141.84,14237.4,13902.96,14237.4,30300],["2024-05-06",14237.4,14476.28,14237.4,14476.28,27900],["2024-05-07",14476.28,14476.28,14141.84,14237.4,13200],["2024-05-08",14237.4,14237.4,14046.29,14094.07,11000],["2024-05-09",14046.29,14237.4,13759.63,14141.84,13100],["2024-05-10",14141.84,14141.84,13855.19,13950.74,8600],["2024-05-13",13950.74,14332.95,13711.86,14332.95,47600],["2024-05-14",14476.28,14858.49,14094.07,14094.07,31000],["2024-05-15",14237.4,14237.4,14046.29,14141.84,62400],["2024-05-16",14237.4,14667.39,14046.29,14667.39,41700],["2024-05-17",14667.39,14667.39,14237.4,14619.61,65300],["2024-05-20",14524.06,15097.37,14428.5,15001.82,109500],["2024-05-21",15001.82,16005.13,14810.72,16005.13,234200],["2024-05-22",16721.78,17103.99,16721.78,17008.43,292800],["2024-05-23",17008.43,17008.43,16291.79,16817.33,64300],["2024-05-24",16626.22,16817.33,15670.69,15670.69,120500],["2024-05-27",15670.69,16291.79,15670.69,15718.47,68800],["2024-05-28",15622.92,16817.33,15575.14,16817.33,110900],["2024-05-29",17056.21,17963.96,16817.33,17868.41,462100],["2024-05-30",16626.22,16674.0,16626.22,16626.22,357100],["2024-05-31",15909.57,16435.12,15575.14,15670.69,462700],["2024-06-03",16052.9,16387.34,15766.25,16244.01,329700],["2024-06-04",16244.01,16244.01,15861.8,15861.8,279100],["2024-06-05",16005.13,16005.13,15766.25,15766.25,180800],["2024-06-06",15718.47,15861.8,15718.47,15766.25,133800],["2024-06-07",16052.9,16721.78,15861.8,15957.35,77300],["2024-06-10",16005.13,16244.01,15957.35,16148.46,63900],["2024-06-11",16005.13,16052.9,15766.25,16052.9,70500],["2024-06-12",16052.9,16052.9,15766.25,16005.13,77200],["2024-06-13",16005.13,16005.13,15766.25,15814.02,88600],["2024-06-14",15814.02,16005.13,15288.48,15288.48,145600],["2024-06-17",14954.04,15288.48,14715.16,15001.82,126200],["2024-06-18",15001.82,15097.37,14810.72,15097.37,56600],["2024-06-19",15097.37,15097.37,14906.27,14906.27,14500],["2024-06-20",14906.27,15240.7,14906.27,15001.82,41600],["2024-06-21",14906.27,15001.82,14810.72,14906.27,33300],["2024-06-24",14906.27,14906.27,14619.61,14810.72,34700],["2024-06-25",14810.72,14810.72,13950.74,14762.94,14500],["2024-06-26",14619.61,15288.48,14619.61,15240.7,113700],["2024-06-27",15766.25,15766.25,15001.82,15097.37,31900],["2024-06-28",15527.36,15670.69,14380.73,14380.73,48700],["2024-07-01",14428.5,14476.28,14237.4,14428.5,46400],["2024-07-02",14332.95,14810.72,14332.95,14762.94,47400],["2024-07-03",14715.16,14762.94,14380.73,14571.83,13400],["2024-07-04",14810.72,14810.72,14237.4,14524.06,75700],["2024-07-05",14619.61,14619.61,14237.4,14428.5,73600],["2024-07-08",14524.06,14619.61,14332.95,14524.06,56800],["2024-07-09",14524.06,15527.36,14524.06,15527.36,224300],["2024-07-10",16100.68,16148.46,15001.82,15575.14,335900],["2024-07-11",15192.93,15718.47,14524.06,15097.37,890900],["2024-07-12",14715.16,15049.6,14046.29,14332.95,986500],["2024-07-15",14476.28,14476.28,14046.29,14141.84,90700],["2024-07-16",14094.07,14094.07,13281.87,13377.42,791100],["2024-07-17",13425.2,13425.2,12804.1,13090.76,436500],["2024-07-18",13234.09,13234.09,12374.11,12421.89,952300],["2024-07-19",12469.67,13090.76,12469.67,12851.88,484500],["2024-07-22",13281.87,13711.86,12995.21,13711.86,921700],["2024-07-23",13855.19,14332.95,13855.19,13950.74,515000],["2024-07-24",13759.63,14141.84,13472.97,13664.08,162700],["2024-07-25",13425.2,13568.53,12947.43,12947.43,449100],["2024-07-26",13377.42,13377.42,12947.43,13234.09,479800],["2024-07-29",13329.64,13664.08,13090.76,13090.76,192700],["2024-07-30",13042.98,13329.64,12613.0,12613.0,492900],["2024-07-31",12708.55,13090.76,12660.77,12995.21,235400],["2024-08-01",13425.2,13425.2,12230.78,12613.0,359100],["2024-08-02",12613.0,12708.55,12326.34,12517.44,319600],["2024-08-05",12421.89,12517.44,11800.8,11800.8,386200],["2024-08-06",11944.13,12421.89,11944.13,12278.56,102500],["2024-08-07",12469.67,12469.67,12135.23,12278.56,137100],["2024-08-08",12087.45,12374.11,11991.9,12230.78,142700],["2024-08-09",12278.56,12278.56,12039.68,12087.45,95900],["2024-08-12",12135.23,12135.23,11848.57,11896.35,109500],["2024-08-13",12278.56,12278.56,11753.02,11991.9,381600],["2024-08-14",11991.9,11991.9,11944.13,11991.9,71800],["2024-08-15",11991.9,12087.45,11896.35,11991.9,237400],["2024-08-16",11991.9,12326.34,11944.13,12278.56,483300],["2024-08-19",12517.44,12613.0,12278.56,12421.89,168300],["2024-08-20",12326.34,12565.22,12135.23,12230.78,357500],["2024-08-21",12230.78,12804.1,12230.78,12804.1,400700],["2024-08-22",12804.1,12804.1,12421.89,12613.0,259800],["2024-08-23",12421.89,12660.77,12230.78,12230.78,254300],["2024-08-26",12326.34,12613.0,12326.34,12517.44,328000],["2024-08-27",12469.67,12565.22,12183.01,12326.34,297200],["2024-08-28",12326.34,12421.89,12230.78,12374.11,257900],["2024-08-29",12374.11,12517.44,12278.56,12421.89,131300],["2024-08-30",12421.89,12469.67,12326.34,12421.89,43700],["2024-09-04",12326.34,12374.11,12135.23,12183.01,274100],["2024-09-05",12230.78,12374.11,12135.23,12230.78,153700],["2024-09-06",12135.23,12230.78,12087.45,12135.23,158000],["2024-09-09",12135.23,12230.78,11991.9,12135.23,190400],["2024-09-10",12183.01,12183.01,11944.13,11944.13,185100],["2024-09-11",11944.13,12087.45,11896.35,12087.45,92400],["2024-09-12",12087.45,12183.01,11991.9,12135.23,108500],["2024-09-13",12233.1,12428.83,12135.23,12428.83,101400],["2024-09-16",12282.03,12477.76,12282.03,12379.89,110800],["2024-09-17",12428.83,12428.83,12135.23,12330.96,129200],["2024-09-18",12330.96,12477.76,12233.1,12330.96,300500],["2024-09-19",12379.89,12477.76,12135.23,12282.03,120800],["2024-09-20",12282.03,12282.03,12184.16,12233.1,134900],["2024-09-23",12233.1,12233.1,11988.43,12135.23,142100],["2024-09-24",12135.23,12135.23,11988.43,12135.23,82000],["2024-09-25",11988.43,12135.23,11939.5,12086.3,182500],["2024-09-26",12135.23,12184.16,12037.37,12086.3,217000],["2024-09-27",12037.37,12184.16,11939.5,12086.3,299000],["2024-09-30",11939.5,12086.3,11890.57,12037.37,80400],["2024-10-01",12086.3,12086.3,11890.57,12037.37,340900],["2024-10-02",12037.37,12037.37,11792.7,12037.37,357700],["2024-10-03",12037.37,12037.37,11694.84,11792.7,251600],["2024-10-04",11792.7,11792.7,11450.18,11645.91,248300],["2024-10-07",11645.91,11645.91,11303.38,11352.31,310700],["2024-10-08",11352.31,11352.31,11009.79,11254.45,486000],["2024-10-09",11254.45,11303.38,11156.58,11254.45,106100],["2024-10-10",11303.38,11401.25,11156.58,11303.38,151900],["2024-10-11",11303.38,11303.38,11156.58,11303.38,159100],["2024-10-14",11352.31,11352.31,11009.79,11254.45,609900],["2024-10-15",11205.52,11352.31,11107.65,11352.31,637100],["2024-10-16",11352.31,11841.64,11352.31,11596.98,550200],["2024-10-17",11596.98,11645.91,11401.25,11596.98,448400],["2024-10-18",11548.04,11596.98,11254.45,11499.11,853100],["2024-10-21",11499.11,11499.11,11303.38,11450.18,379900],["2024-10-22",11352.31,11499.11,11254.45,11450.18,573900],["2024-10-23",11401.25,11401.25,11254.45,11254.45,409300],["2024-10-24",11254.45,11303.38,10814.06,11009.79,889500],["2024-10-25",11009.79,11107.65,10911.92,11107.65,434200],["2024-10-28",11107.65,11107.65,10960.85,11107.65,433500],["2024-10-29",11107.65,11107.65,10960.85,11107.65,227700],["2024-10-30",11058.72,11156.58,10960.85,11107.65,387100],["2024-10-31",11107.65,11107.65,10862.99,10960.85,300700],["2024-11-01",10960.85,10960.85,10814.06,10911.92,244400],["2024-11-04",10862.99,10911.92,10667.26,10765.12,467800],["2024-11-05",10667.26,10716.19,10618.33,10618.33,155800],["2024-11-06",10618.33,10765.12,10618.33,10765.12,263200],["2024-11-07",10814.06,11401.25,10814.06,11401.25,941600],["2024-11-08",11450.18,12135.23,11352.31,12135.23,1032700],["2024-11-11",12135.23,12135.23,11792.7,11939.5,742400],["2024-11-12",11939.5,12379.89,11645.91,12282.03,1213900],["2024-11-13",12477.76,12477.76,11988.43,12233.1,434700],["2024-11-14",12233.1,12575.62,11939.5,12428.83,632100],["2024-11-15",12379.89,12379.89,11890.57,11890.57,431800],["2024-11-18",11890.57,11988.43,11596.98,11988.43,650300],["2024-11-19",11792.7,11939.5,11548.04,11596.98,641600],["2024-11-20",11596.98,11694.84,11205.52,11596.98,430200],["2024-11-21",11548.04,11743.77,11548.04,11645.91,435800],["2024-11-22",11645.91,12428.83,11596.98,12428.83,2156600],["2024-11-25",12673.49,13064.95,12624.56,12624.56,1419800],["2024-11-26",12722.42,12869.22,12526.69,12722.42,1377100],["2024-11-27",12771.35,12820.28,12428.83,12575.62,1245900],["2024-11-28",12624.56,13407.47,12477.76,13407.47,3757300],["2024-11-29",13456.41,13505.34,13162.81,13407.47,1103000],["2024-12-02",13309.61,13358.54,12918.15,13113.88,1895300],["2024-12-03",13113.88,13652.14,12967.08,13309.61,2609500],["2024-12-04",13309.61,13309.61,12771.35,12771.35,1859900],["2024-12-05",12820.28,13113.88,12771.35,13113.88,1539300],["2024-12-06",13211.74,13701.07,13113.88,13505.34,2850400],["2024-12-09",13603.2,14092.53,13407.47,13896.8,1933900],["2024-12-10",14043.59,14092.53,13603.2,13798.93,1585300],["2024-12-11",13798.93,13798.93,13505.34,13701.07,925900],["2024-12-12",13603.2,13798.93,13505.34,13603.2,1303100],["2024-12-13",13554.27,14141.46,13554.27,13994.66,2223700],["2024-12-16",14092.53,14092.53,13750.0,13847.86,564500],["2024-12-17",13994.66,14288.26,13750.0,13945.73,1790700],["2024-12-18",13945.73,14043.59,13847.86,14043.59,915700],["2024-12-19",13847.86,14483.99,13798.93,14141.46,2919000],["2024-12-20",14141.46,14483.99,13994.66,14386.12,1768000],["2024-12-23",14532.92,15364.77,14386.12,15364.77,3857600],["2024-12-24",15364.77,16147.69,15364.77,15658.36,3335400],["2024-12-25",15756.23,15951.96,15169.04,15658.36,2727200],["2024-12-26",15805.16,16098.75,15364.77,15364.77,2242800],["2024-12-27",15462.63,15462.63,15169.04,15266.9,1628200],["2024-12-30",15364.77,15364.77,14875.44,15315.84,2156000],["2024-12-31",15315.84,15315.84,15022.24,15120.11,695400],["2025-01-02",15071.17,15854.09,15022.24,15511.57,2697800],["2025-01-03",15609.43,15609.43,14973.31,15169.04,1971900],["2025-01-06",15169.04,15217.97,14141.46,14141.46,5251200],["2025-01-07",13896.8,14288.26,13847.86,14092.53,1166600],["2025-01-08",13994.66,14581.85,13994.66,14581.85,543600],["2025-01-09",14532.92,14532.92,14092.53,14092.53,487000],["2025-01-10",14092.53,14337.19,13945.73,13994.66,598900],["2025-01-13",13994.66,13994.66,13603.2,13994.66,984600],["2025-01-14",14092.53,14190.39,13798.93,13945.73,399800],["2025-01-15",13896.8,14288.26,13798.93,14288.26,740800],["2025-01-16",14288.26,15071.17,14288.26,14973.31,1800900],["2025-01-17",15071.17,15071.17,14777.58,14875.44,650000],["2025-01-20",15022.24,15364.77,14875.44,15022.24,919800],["2025-01-21",15071.17,15071.17,13994.66,14630.78,1657500],["2025-01-22",14581.85,14581.85,14239.32,14239.32,692600],["2025-01-23",14239.32,14581.85,14141.46,14337.19,725200],["2025-01-24",14337.19,14337.19,14043.59,14043.59,603500],["2025-02-03",14043.59,14190.39,13750.0,13994.66,388100],["2025-02-04",14043.59,14777.58,13994.66,14679.72,1694500],["2025-02-05",14728.65,14924.38,14679.72,14924.38,1288700],["2025-02-06",14973.31,15951.96,14924.38,15951.96,4476000],["2025-02-07",16343.42,16392.35,15756.23,15756.23,1647800],["2025-02-10",15756.23,16147.69,15315.84,15315.84,2434000],["2025-02-11",15364.77,15511.57,15315.84,15462.63,711900],["2025-02-12",15462.63,15560.5,15217.97,15560.5,635400],["2025-02-13",15364.77,15903.02,15364.77,15756.23,1338100],["2025-02-14",15805.16,15805.16,15462.63,15462.63,1033300],["2025-02-17",15413.7,16294.48,15413.7,15658.36,1865400],["2025-02-18",15756.23,15756.23,15315.84,15511.57,1795300],["2025-02-19",15462.63,15658.36,15315.84,15413.7,1317600],["2025-02-20",15413.7,16196.62,15266.9,15511.57,4534100],["2025-02-21",15511.57,15805.16,15462.63,15658.36,1311600],["2025-02-24",15658.36,16000.89,15364.77,15413.7,886900],["2025-02-25",15609.43,15609.43,15169.04,15217.97,1973700],["2025-02-26",15266.9,15560.5,15266.9,15266.9,897100],["2025-02-27",15315.84,15511.57,15217.97,15462.63,1053700],["2025-02-28",15560.5,15707.3,15413.7,15462.63,1229700],["2025-03-03",15315.84,15609.43,15169.04,15169.04,901500],["2025-03-04",15315.84,15315.84,14973.31,15071.17,1063700],["2025-03-05",15169.04,15169.04,14435.05,14435.05,1923400],["2025-03-06",14679.72,14973.31,14435.05,14973.31,2372800],["2025-03-07",14973.31,14973.31,14630.78,14728.65,1153900],["2025-03-10",14777.58,14777.58,14386.12,14386.12,1195800],["2025-03-11",14288.26,14386.12,13798.93,14239.32,711700],["2025-03-12",14239.32,14826.51,14239.32,14435.05,1342400],["2025-03-13",14777.58,14777.58,14239.32,14288.26,547300],["2025-03-14",14435.05,14435.05,14141.46,14239.32,669700],["2025-03-17",14386.12,14435.05,14092.53,14435.05,473400],["2025-03-18",14483.99,14532.92,14190.39,14337.19,376500],["2025-03-19",14386.12,14386.12,14141.46,14288.26,438600],["2025-03-20",14288.26,14337.19,14043.59,14190.39,519500],["2025-03-21",14190.39,14435.05,14141.46,14239.32,571100],["2025-03-24",14239.32,14435.05,14190.39,14435.05,402500],["2025-03-25",14483.99,14973.31,14386.12,14679.72,1673800],["2025-03-26",14777.58,14777.58,14288.26,14483.99,653400],["2025-03-27",14532.92,14532.92,14092.53,14190.39,504900],["2025-03-28",14190.39,14386.12,13701.07,13994.66,709100],["2025-03-31",13945.73,13994.66,13016.01,13211.74,990100],["2025-04-01",13309.61,13554.27,13211.74,13260.68,722600],["2025-04-02",13309.61,13505.34,13309.61,13407.47,304500],["2025-04-03",12526.69,12820.28,12477.76,12477.76,963600],["2025-04-04",11645.91,11645.91,11645.91,11645.91,643200],["2025-04-08",10862.99,10862.99,10862.99,10862.99,233400],["2025-04-09",10129.0,10129.0,10129.0,10129.0,357700],["2025-04-10",10814.06,10814.06,10814.06,10814.06,171800],["2025-04-11",11548.04,11548.04,10569.4,11058.72,1591400],["2025-04-14",11156.58,11548.04,11009.79,11058.72,666600],["2025-04-15",11058.72,11205.52,10520.46,10569.4,705600],["2025-04-16",10569.4,10814.06,10422.6,10569.4,478800],["2025-04-17",10618.33,10716.19,10373.67,10569.4,378400],["2025-04-18",10667.26,10960.85,10520.46,10716.19,801200],["2025-04-21",10814.06,10814.06,10275.8,10471.53,500100],["2025-04-22",10373.67,10422.6,9747.33,9786.48,1747100],["2025-04-23",10080.07,10080.07,9884.34,10080.07,793100],["2025-04-24",10129.0,10765.12,10129.0,10765.12,1400700],["2025-04-25",11058.72,11352.31,10862.99,11058.72,922500],["2025-04-28",11058.72,11205.52,10960.85,11156.58,553500],["2025-04-29",11156.58,11156.58,10911.92,11009.79,517300],["2025-05-05",11156.58,11743.77,11058.72,11743.77,1321600],["2025-05-06",12135.23,12135.23,11694.84,11939.5,983200],["2025-05-07",11792.7,12771.35,11792.7,12771.35,1519700],["2025-05-08",12722.42,12918.15,12477.76,12673.49,789200],["2025-05-09",12722.42,13016.01,12575.62,12722.42,702600],["2025-05-12",12526.69,12918.15,12428.83,12575.62,744300],["2025-05-13",12722.42,13358.54,12624.56,13211.74,1394100],["2025-05-14",13211.74,13309.61,12918.15,13016.01,838500],["2025-05-15",13016.01,13211.74,12820.28,12918.15,960400],["2025-05-16",12918.15,13016.01,12624.56,12624.56,1050400],["2025-05-19",12428.83,12820.28,12428.83,12575.62,421800],["2025-05-20",12624.56,12771.35,12477.76,12722.42,701000],["2025-05-21",12771.35,12820.28,12477.76,12477.76,523500],["2025-05-22",12477.76,12820.28,12477.76,12624.56,599200],["2025-05-23",12624.56,12869.22,12624.56,12869.22,647400],["2025-05-26",12967.08,13407.47,12575.62,13309.61,1515700],["2025-05-27",13309.61,13456.41,13064.95,13211.74,550900],["2025-05-28",13211.74,13358.54,13064.95,13113.88,754100],["2025-05-29",13162.81,13211.74,12967.08,13016.01,568200],["2025-05-30",13016.01,13554.27,12722.42,13211.74,1291500],["2025-06-02",13211.74,13260.68,12967.08,13260.68,543900],["2025-06-03",13309.61,13847.86,13309.61,13750.0,2270900],["2025-06-04",13750.0,13798.93,13505.34,13750.0,1683300],["2025-06-05",13850.0,14300.0,13750.0,13750.0,1031400],["2025-06-06",13900.0,13900.0,13200.0,13200.0,948700],["2025-06-09",13100.0,13350.0,12900.0,13000.0,451200],["2025-06-10",12850.0,13150.0,12850.0,13000.0,494300],["2025-06-11",13000.0,13150.0,12800.0,13000.0,404400],["2025-06-12",13000.0,13150.0,12900.0,12950.0,370600],["2025-06-13",12700.0,13100.0,12700.0,12900.0,882200],["2025-06-16",12900.0,12950.0,12850.0,12900.0,266300],["2025-06-17",13200.0,13350.0,12950.0,13050.0,750600],["2025-06-18",13050.0,13150.0,12800.0,12950.0,510300],["2025-06-19",12850.0,13150.0,12800.0,13050.0,666700],["2025-06-20",13050.0,13050.0,12800.0,13000.0,483000],["2025-06-23",12850.0,12950.0,12550.0,12800.0,934900],["2025-06-24",13000.0,13000.0,12800.0,12900.0,308700],["2025-06-25",12900.0,12950.0,12750.0,12850.0,272300],["2025-06-26",12950.0,13450.0,12950.0,13100.0,1584700],["2025-06-27",13250.0,13250.0,12950.0,13000.0,381600],["2025-06-30",13050.0,13200.0,13000.0,13000.0,498900],["2025-07-01",13100.0,13100.0,12750.0,13050.0,969100],["2025-07-02",12950.0,13400.0,12900.0,13100.0,747400],["2025-07-03",13050.0,13250.0,13000.0,13100.0,675500],["2025-07-04",13200.0,13550.0,13100.0,13250.0,1586700],["2025-07-07",13150.0,13450.0,13150.0,13400.0,640300],["2025-07-08",13500.0,13600.0,13300.0,13500.0,1023300],["2025-07-09",13500.0,13750.0,13450.0,13450.0,1206000],["2025-07-10",13400.0,13750.0,13300.0,13600.0,1850000],["2025-07-11",13600.0,14100.0,13550.0,13650.0,2515400],["2025-07-14",14000.0,14600.0,13700.0,14600.0,1923400],["2025-07-15",14850.0,15200.0,14100.0,14200.0,1902100],["2025-07-16",14100.0,14500.0,14100.0,14200.0,864200],["2025-07-17",14250.0,14450.0,14200.0,14300.0,1099300],["2025-07-18",14450.0,15150.0,14400.0,14700.0,1906800],["2025-07-21",14500.0,14600.0,14000.0,14050.0,1609100],["2025-07-22",14050.0,14200.0,13850.0,14050.0,1247400],["2025-07-23",14150.0,14300.0,13900.0,14050.0,955300],["2025-07-24",14050.0,14250.0,13900.0,14100.0,995900],["2025-07-25",14150.0,14150.0,13950.0,13950.0,1005200],["2025-07-28",14100.0,14150.0,13800.0,13950.0,1873600],["2025-07-29",13950.0,13950.0,13200.0,13200.0,2064500],["2025-07-30",13150.0,13300.0,12900.0,13150.0,944200],["2025-07-31",13200.0,13300.0,12950.0,13000.0,705800],["2025-08-01",12950.0,13100.0,12700.0,13100.0,754400],["2025-08-04",12850.0,13500.0,12850.0,13300.0,660500],["2025-08-05",13450.0,13450.0,12700.0,13000.0,1324600],["2025-08-06",13050.0,13100.0,12900.0,13100.0,393000],["2025-08-07",13200.0,13300.0,13000.0,13200.0,674100],["2025-08-08",13250.0,13250.0,13000.0,13200.0,428000],["2025-08-11",13200.0,13800.0,13150.0,13600.0,1425500],["2025-08-12",13600.0,13600.0,13350.0,13400.0,752400],["2025-08-13",13400.0,13450.0,13200.0,13250.0,1067400],["2025-08-14",13250.0,14150.0,13200.0,14150.0,3457700],["2025-08-15",14400.0,14400.0,13650.0,13800.0,1541300],["2025-08-18",13900.0,14100.0,13750.0,13900.0,762800],["2025-08-19",13950.0,14600.0,13750.0,14150.0,1689000],["2025-08-20",14450.0,15100.0,14150.0,14850.0,3581100],["2025-08-21",14850.0,15450.0,14650.0,14850.0,1830200],["2025-08-22",14900.0,15250.0,14200.0,14350.0,1762600],["2025-08-25",14500.0,14750.0,14300.0,14300.0,1214100],["2025-08-26",14300.0,14550.0,14000.0,14400.0,906600],["2025-08-27",14500.0,15400.0,14400.0,15400.0,2722600],["2025-08-28",15500.0,16000.0,15250.0,15700.0,2001700],["2025-08-29",15700.0,16000.0,15500.0,15700.0,1242000],["2025-09-03",15800.0,15800.0,15200.0,15700.0,1280200],["2025-09-04",15600.0,16400.0,15500.0,16050.0,1625100],["2025-09-05",16200.0,16200.0,15600.0,15600.0,1778200],["2025-09-08",15550.0,15550.0,14800.0,14800.0,1582100],["2025-09-09",14800.0,15150.0,14750.0,14900.0,675500],["2025-09-10",15050.0,15200.0,14800.0,15050.0,800900],["2025-09-11",15050.0,15100.0,14750.0,15050.0,725300],["2025-09-12",15100.0,16100.0,15100.0,16100.0,2866000],["2025-09-15",16450.0,17200.0,16250.0,17150.0,3252100],["2025-09-16",17200.0,17200.0,16400.0,16500.0,2333900],["2025-09-17",16500.0,16550.0,16100.0,16100.0,1969800],["2025-09-18",16200.0,16800.0,16000.0,16800.0,1715900],["2025-09-19",16900.0,16900.0,16300.0,16400.0,962300],["2025-09-22",16300.0,16450.0,15600.0,15700.0,1858900],["2025-09-23",15700.0,15850.0,15200.0,15250.0,1257800],["2025-09-24",15250.0,15600.0,15200.0,15600.0,801500],["2025-09-25",15600.0,15600.0,14900.0,14900.0,2482000],["2025-09-26",14900.0,15250.0,14900.0,14900.0,729900],["2025-09-29",15150.0,15150.0,14300.0,14400.0,1340800],["2025-09-30",14250.0,14700.0,14250.0,14500.0,769800],["2025-10-01",14500.0,14750.0,14300.0,14400.0,513800],["2025-10-02",14400.0,15000.0,14400.0,14700.0,576100],["2025-10-03",14600.0,14900.0,14500.0,14700.0,401900],["2025-10-06",14600.0,14800.0,14600.0,14700.0,481900],["2025-10-07",14800.0,14800.0,14000.0,14400.0,1742900],["2025-10-08",14650.0,14650.0,14300.0,14500.0,496100],["2025-10-09",14500.0,14550.0,14300.0,14450.0,620000],["2025-10-10",14500.0,14600.0,14350.0,14600.0,474600],["2025-10-13",14450.0,14600.0,14250.0,14500.0,552700],["2025-10-14",14500.0,14650.0,14100.0,14100.0,1120600],["2025-10-15",14200.0,14350.0,14000.0,14100.0,369400],["2025-10-16",14200.0,14200.0,13900.0,14000.0,488600],["2025-10-17",13900.0,14500.0,13900.0,14200.0,1030700],["2025-10-20",14150.0,14250.0,13250.0,13250.0,1064800],["2025-10-21",13650.0,13650.0,13150.0,13300.0,802100],["2025-10-22",13300.0,13750.0,13300.0,13500.0,286500],["2025-10-23",13500.0,13550.0,13150.0,13250.0,573800],["2025-10-24",13250.0,13400.0,13000.0,13400.0,265700],["2025-10-27",13500.0,13700.0,13450.0,13700.0,316300],["2025-10-28",13700.0,13700.0,13450.0,13550.0,286600],["2025-10-29",13700.0,14200.0,13550.0,14050.0,413300],["2025-10-30",14050.0,14050.0,13800.0,13900.0,294900],["2025-10-31",13800.0,14150.0,13800.0,14100.0,375200],["2025-11-03",14200.0,14200.0,13750.0,13900.0,246800],["2025-11-04",13850.0,13900.0,13450.0,13900.0,295800],["2025-11-05",13950.0,14000.0,13700.0,14000.0,174400],["2025-11-06",14000.0,14550.0,13950.0,14300.0,587500],["2025-11-07",14350.0,14350.0,13950.0,14000.0,221200],["2025-11-10",14100.0,14350.0,14000.0,14050.0,559300],["2025-11-11",14200.0,14200.0,14000.0,14050.0,111300],["2025-11-12",14050.0,14150.0,13900.0,14150.0,69900],["2025-11-13",14150.0,14450.0,14000.0,14000.0,415700],["2025-11-14",14100.0,14100.0,13800.0,13950.0,560400],["2025-11-17",13950.0,14200.0,13950.0,14150.0,510100],["2025-11-18",14150.0,14300.0,14000.0,14200.0,395200],["2025-11-19",14200.0,14300.0,13750.0,13950.0,567600],["2025-11-20",13850.0,14000.0,13600.0,13750.0,568300],["2025-11-21",13700.0,13950.0,13500.0,13800.0,342100],["2025-11-24",13750.0,13850.0,13600.0,13600.0,524400],["2025-11-25",13550.0,13700.0,13300.0,13300.0,494700],["2025-11-26",13450.0,13500.0,13400.0,13500.0,121000],["2025-11-27",13550.0,13600.0,13400.0,13400.0,191300],["2025-11-28",13400.0,13450.0,12950.0,13200.0,700500],["2025-12-01",13250.0,13300.0,12850.0,12900.0,766400],["2025-12-02",12900.0,13100.0,12800.0,13000.0,496700],["2025-12-03",13100.0,13250.0,13100.0,13100.0,244500],["2025-12-04",13150.0,13200.0,13100.0,13200.0,203200],["2025-12-05",13100.0,13250.0,13100.0,13200.0,153300],["2025-12-08",13200.0,13200.0,13050.0,13100.0,134000],["2025-12-09",13100.0,13100.0,12850.0,12950.0,264700],["2025-12-10",12900.0,12950.0,12850.0,12950.0,225700],["2025-12-11",12900.0,12950.0,12750.0,12850.0,305600],["2025-12-12",12850.0,13400.0,12550.0,12550.0,445300],["2025-12-15",12600.0,12800.0,12550.0,12650.0,147400],["2025-12-16",12700.0,12800.0,12500.0,12800.0,160800],["2025-12-17",12650.0,12850.0,12650.0,12800.0,247800],["2025-12-18",12700.0,12800.0,12600.0,12800.0,299100],["2025-12-19",12700.0,12850.0,12700.0,12850.0,144100],["2025-12-22",12900.0,13150.0,12800.0,13150.0,393700],["2025-12-23",13200.0,13450.0,13100.0,13200.0,433700],["2025-12-24",13300.0,13300.0,13000.0,13200.0,127200],["2025-12-25",13200.0,13300.0,12850.0,13100.0,221800],["2025-12-26",13150.0,13150.0,12750.0,12900.0,70100],["2025-12-29",12800.0,13000.0,12800.0,12900.0,98100],["2025-12-30",12900.0,13200.0,12850.0,13000.0,201100],["2025-12-31",13600.0,13750.0,13200.0,13350.0,658900],["2026-01-05",13500.0,13500.0,12550.0,13150.0,310300],["2026-01-06",13200.0,13500.0,13050.0,13250.0,407800],["2026-01-07",13450.0,13500.0,13300.0,13300.0,324700],["2026-01-08",13400.0,13650.0,13300.0,13350.0,460100],["2026-01-09",13350.0,13400.0,13050.0,13250.0,479900],["2026-01-12",13250.0,13650.0,13250.0,13550.0,401600],["2026-01-13",13600.0,13600.0,13300.0,13550.0,449200],["2026-01-14",13600.0,14200.0,13600.0,13900.0,1044400],["2026-01-15",14000.0,14400.0,13900.0,14300.0,1487400],["2026-01-16",14300.0,14600.0,14050.0,14250.0,589300],["2026-01-19",14250.0,14250.0,13950.0,14100.0,565900],["2026-01-20",14100.0,14100.0,13150.0,13200.0,2959700],["2026-01-21",13050.0,13350.0,13050.0,13150.0,620700],["2026-01-22",13200.0,13300.0,13100.0,13150.0,628600],["2026-01-23",13150.0,13300.0,13000.0,13150.0,428900],["2026-01-26",13150.0,13150.0,12300.0,12300.0,425400],["2026-01-27",12450.0,12750.0,12300.0,12600.0,210500],["2026-01-28",12700.0,12850.0,12500.0,12650.0,112900],["2026-01-29",12650.0,12700.0,12550.0,12700.0,80400],["2026-01-30",12800.0,12950.0,12650.0,12850.0,222200],["2026-02-02",13000.0,13000.0,12650.0,12900.0,106500],["2026-02-03",12800.0,13000.0,12800.0,12950.0,121300],["2026-02-04",12900.0,13100.0,12800.0,12900.0,243100],["2026-02-05",13050.0,13050.0,12850.0,12900.0,245800],["2026-02-06",12750.0,12850.0,12600.0,12800.0,153900],["2026-02-09",12800.0,12900.0,12700.0,12800.0,180500],["2026-02-10",12900.0,12900.0,12500.0,12750.0,95500],["2026-02-11",12750.0,12800.0,12650.0,12750.0,145400],["2026-02-12",12750.0,12950.0,12750.0,12800.0,30300],["2026-02-13",12800.0,12800.0,12600.0,12600.0,79200],["2026-02-23",12900.0,13050.0,12800.0,12850.0,105000],["2026-02-24",13000.0,13000.0,12750.0,12800.0,120700],["2026-02-25",12800.0,12900.0,12750.0,12800.0,179300],["2026-02-26",12950.0,12950.0,12650.0,12750.0,120100],["2026-02-27",12750.0,13000.0,12650.0,13000.0,409400],["2026-03-02",12900.0,13900.0,12750.0,13900.0,2541500],["2026-03-03",13950.0,14200.0,13250.0,13400.0,633600],["2026-03-04",13550.0,13600.0,12500.0,12800.0,1179100],["2026-03-05",12750.0,13100.0,12250.0,12350.0,615600],["2026-03-06",11800.0,12500.0,11800.0,12350.0,909100],["2026-03-09",12100.0,12100.0,11500.0,11500.0,840300],["2026-03-10",11300.0,12150.0,11300.0,11700.0,734700],["2026-03-11",11700.0,12050.0,11700.0,11950.0,239500],["2026-03-12",11900.0,12250.0,11900.0,12250.0,275100],["2026-03-13",12200.0,12200.0,11950.0,12100.0,201900],["2026-03-16",12000.0,12100.0,11800.0,11850.0,160600],["2026-03-17",12100.0,12100.0,11800.0,12000.0,264300],["2026-03-18",12150.0,12150.0,11800.0,11900.0,288600],["2026-03-19",11900.0,12000.0,11750.0,11800.0,119100],["2026-03-20",11800.0,12200.0,11750.0,12050.0,329600],["2026-03-23",12000.0,12000.0,11300.0,11800.0,321900],["2026-03-24",11900.0,12150.0,11750.0,12050.0,211000],["2026-03-25",12050.0,12300.0,12000.0,12300.0,305300],["2026-03-26",12300.0,12300.0,11950.0,12200.0,112100],["2026-03-27",12200.0,12300.0,11900.0,12000.0,333700],["2026-03-30",11950.0,12400.0,11900.0,12400.0,216700],["2026-03-31",12200.0,12300.0,12200.0,12300.0,103500],["2026-04-01",12300.0,12400.0,12250.0,12300.0,205600],["2026-04-02",12200.0,12550.0,12200.0,12350.0,385800],["2026-04-03",12300.0,12500.0,12250.0,12300.0,139400],["2026-04-06",12200.0,12450.0,12050.0,12200.0,132700],["2026-04-07",12200.0,12300.0,12100.0,12200.0,155700],["2026-04-08",12400.0,12450.0,12150.0,12350.0,197400],["2026-04-09",12150.0,12400.0,12150.0,12300.0,65400],["2026-04-10",12500.0,12500.0,12150.0,12300.0,115700],["2026-04-13",12100.0,12500.0,12100.0,12400.0,162800],["2026-04-14",12400.0,12450.0,12300.0,12400.0,46900],["2026-04-15",12400.0,12500.0,12350.0,12350.0,168800],["2026-04-16",12350.0,12450.0,12300.0,12450.0,68800],["2026-04-17",12450.0,12600.0,12400.0,12500.0,244000],["2026-04-20",12600.0,12600.0,12400.0,12500.0,14100],["2026-04-21",12600.0,12600.0,12400.0,12400.0,159800],["2026-04-22",12450.0,12450.0,12300.0,12450.0,87200],["2026-04-23",12500.0,12500.0,12200.0,12350.0,92500],["2026-04-24",12350.0,12350.0,12050.0,12300.0,113500],["2026-04-28",12300.0,12350.0,12150.0,12300.0,70700],["2026-04-29",12150.0,12350.0,12100.0,12250.0,194900],["2026-05-04",12250.0,12300.0,12000.0,12200.0,207300],["2026-05-05",12150.0,12150.0,11950.0,12100.0,156600],["2026-05-06",11950.0,12100.0,11850.0,12000.0,233900],["2026-05-07",11950.0,12100.0,11700.0,11700.0,517200],["2026-05-08",11700.0,11950.0,11700.0,11850.0,221800],["2026-05-11",11850.0,11950.0,11750.0,11850.0,167800],["2026-05-12",11800.0,11900.0,11700.0,11750.0,295600],["2026-05-13",11750.0,11900.0,11700.0,11700.0,195800],["2026-05-14",11850.0,11850.0,11600.0,11600.0,158000],["2026-05-15",11800.0,11950.0,11650.0,11900.0,390000],["2026-05-18",11900.0,11900.0,11650.0,11800.0,120000],["2026-05-19",11800.0,11900.0,11500.0,11750.0,407200],["2026-05-20",11650.0,11800.0,11350.0,11600.0,245500],["2026-05-21",11550.0,11650.0,11500.0,11600.0,134500],["2026-05-22",11700.0,11700.0,11300.0,11400.0,412000],["2026-05-25",11400.0,11600.0,11350.0,11600.0,251100],["2026-05-26",11600.0,11900.0,11600.0,11850.0,226800],["2026-05-27",11850.0,12000.0,11800.0,12000.0,267800],["2026-05-28",12000.0,12050.0,11800.0,12050.0,142000],["2026-05-29",12000.0,12350.0,12000.0,12200.0,834000],["2026-06-01",12350.0,12500.0,12000.0,12450.0,307500],["2026-06-02",12500.0,12600.0,12300.0,12300.0,208700],["2026-06-03",12450.0,12500.0,11600.0,12500.0,134400],["2026-06-04",12550.0,12550.0,12300.0,12500.0,65200],["2026-06-05",12500.0,12500.0,12350.0,12500.0,109700],["2026-06-08",12100.0,12450.0,12100.0,12100.0,64000],["2026-06-09",12100.0,12100.0,11900.0,12000.0,52000],["2026-06-10",11950.0,12050.0,11800.0,11800.0,356900],["2026-06-11",11550.0,11950.0,11550.0,11900.0,34000],["2026-06-12",12000.0,12100.0,11900.0,11950.0,8400],["2026-06-15",11950.0,12150.0,11800.0,11800.0,142100],["2026-06-16",12000.0,12000.0,11750.0,11850.0,36100],["2026-06-17",11900.0,11900.0,11750.0,11800.0,61800],["2026-06-18",11800.0,11900.0,11700.0,11850.0,47700],["2026-06-19",11900.0,11900.0,11700.0,11800.0,65400],["2026-06-22",11850.0,12600.0,11800.0,12600.0,824300],["2026-06-23",12650.0,12950.0,12500.0,12800.0,399000],["2026-06-24",12850.0,12850.0,12500.0,12800.0,138100],["2026-06-25",12600.0,12850.0,12600.0,12800.0,258800],["2026-06-26",12600.0,12700.0,12550.0,12650.0,76000],["2026-06-29",12700.0,12750.0,12450.0,12550.0,17900],["2026-06-30",12600.0,12850.0,12150.0,12800.0,268300],["2026-07-01",12850.0,13200.0,12650.0,13200.0,479700],["2026-07-02",13150.0,13650.0,13150.0,13600.0,3101200],["2026-07-03",13600.0,13750.0,13500.0,13650.0,608100],["2026-07-06",13650.0,13900.0,13650.0,13850.0,934200],["2026-07-07",13800.0,13850.0,13750.0,13800.0,257000],["2026-07-08",13750.0,13900.0,13500.0,13850.0,368900],["2026-07-09",13750.0,14000.0,13750.0,13950.0,362200],["2026-07-10",13950.0,14550.0,13900.0,14350.0,3238000],["2026-07-13",14550.0,14550.0,14150.0,14400.0,537100],["2026-07-14",14400.0,14400.0,14250.0,14400.0,146800],["2026-07-15",14400.0,14400.0,14250.0,14250.0,162000],["2026-07-16",13600.0,14200.0,13600.0,14150.0,347500],["2026-07-17",14150.0,14150.0,13700.0,13700.0,277000],["2026-07-20",13500.0,14100.0,13050.0,13900.0,3435600],["2026-07-21",13800.0,14100.0,13800.0,13950.0,813700],["2026-07-22",14000.0,14200.0,13950.0,14100.0,1709500],["2026-07-23",13950.0,14250.0,13950.0,14200.0,957700],["2026-07-24",14100.0,14300.0,14100.0,14200.0,417800],["2026-07-27",14150.0,14350.0,14100.0,14300.0,749200],["2026-07-28",14300.0,14400.0,14250.0,14350.0,678700],["2026-07-29",14400.0,14950.0,14300.0,14900.0,1048300],["2026-07-30",14900.0,14900.0,14400.0,14600.0,579600],["2026-07-31",14650.0,14800.0,14550.0,14600.0,225700],["2026-08-03",14500.0,14650.0,14500.0,14500.0,192300],["2026-08-04",14600.0,14600.0,14350.0,14400.0,320800],["2026-08-05",14550.0,14700.0,14400.0,14450.0,149000],["2026-08-06",14450.0,14500.0,14300.0,14450.0,107700],["2026-08-07",14450.0,14700.0,14400.0,14550.0,257800],["2026-08-10",14800.0,14800.0,14400.0,14600.0,156000],["2026-08-11",14700.0,14700.0,14000.0,14000.0,182700],["2026-08-12",14300.0,14300.0,13500.0,13950.0,253700],["2026-08-13",14000.0,14000.0,13600.0,13950.0,200700],["2026-08-14",13900.0,13900.0,13700.0,13850.0,61700],["2026-08-17",13750.0,14050.0,13750.0,14000.0,77400],["2026-08-18",14000.0,14150.0,14000.0,14000.0,55400],["2026-08-19",14000.0,14000.0,13650.0,13950.0,77500],["2026-08-20",14000.0,14000.0,13650.0,13950.0,101200],["2026-08-21",13900.0,14000.0,13800.0,13950.0,64600],["2026-08-24",13950.0,14000.0,13800.0,13950.0,96700],["2026-08-25",13950.0,14150.0,13750.0,13950.0,190400],["2026-08-26",13950.0,13950.0,13800.0,13900.0,37800],["2026-08-27",13950.0,13950.0,13500.0,13750.0,73400],["2026-08-28",13300.0,13900.0,13300.0,13700.0,232700],["2026-09-03",13250.0,13500.0,13050.0,13300.0,110500],["2026-09-04",13050.0,13300.0,12900.0,13200.0,219500],["2026-09-07",13400.0,13400.0,12950.0,13200.0,159200],["2026-09-08",13250.0,13300.0,12800.0,13200.0,110600],["2026-09-09",12900.0,13250.0,12800.0,13150.0,22300],["2026-09-10",13200.0,13200.0,12800.0,13050.0,62500],["2026-09-11",12800.0,13050.0,12200.0,12750.0,45000],["2026-09-14",12750.0,13000.0,12400.0,12500.0,39400],["2026-09-15",12600.0,13000.0,12450.0,12650.0,16200],["2026-09-16",12650.0,12650.0,12350.0,12550.0,16900],["2026-09-17",12100.0,12600.0,12100.0,12500.0,34700],["2026-09-18",12500.0,12500.0,12100.0,12450.0,132100],["2026-09-21",12500.0,13300.0,12400.0,13200.0,164900],["2026-09-22",13200.0,13450.0,13000.0,13150.0,51600],["2026-09-23",13150.0,13350.0,13000.0,13250.0,53500],["2026-09-24",13250.0,13300.0,12650.0,13100.0,69200],["2026-09-25",12600.0,13100.0,12500.0,13100.0,44700],["2026-09-28",12600.0,13050.0,12550.0,13050.0,77400],["2026-09-29",12600.0,12950.0,12450.0,12450.0,162700],["2026-09-30",12450.0,12900.0,12450.0,12700.0,27400],["2026-10-01",12600.0,13500.0,12600.0,12850.0,148000],["2026-10-02",12950.0,12950.0,12500.0,12850.0,41400],["2026-10-05",13050.0,13050.0,12650.0,12750.0,16100],["2026-10-06",12900.0,12900.0,12000.0,12850.0,461400],["2026-10-07",12450.0,12750.0,12400.0,12650.0,75400],["2026-10-08",12650.0,12650.0,12250.0,12500.0,52000],["2026-10-09",12650.0,12650.0,12250.0,12250.0,79400],["2026-10-12",12300.0,12450.0,12150.0,12200.0,117100]]}