{"sym":"DHC","index":false,"bars":[["2009-07-23",1114.3,1384.92,1114.3,1384.92,31510],["2009-07-24",1432.67,1448.59,1432.67,1448.59,25230],["2009-07-27",1376.96,1512.26,1376.96,1376.96,27240],["2009-07-28",1392.87,1432.67,1313.28,1313.28,7790],["2009-07-29",1353.08,1353.08,1265.53,1265.53,7130],["2009-07-30",1217.77,1217.77,1209.81,1209.81,19850],["2009-07-31",1257.57,1265.53,1257.57,1265.53,5520],["2009-08-03",1273.49,1289.4,1273.49,1273.49,1800],["2009-08-04",1297.36,1297.36,1209.81,1209.81,14300],["2009-08-05",1209.81,1233.69,1209.81,1209.81,12190],["2009-08-06",1209.81,1265.53,1209.81,1265.53,5320],["2009-08-07",1265.53,1265.53,1217.77,1265.53,11350],["2009-08-10",1265.53,1265.53,1233.69,1265.53,8480],["2009-08-11",1225.73,1281.44,1225.73,1273.49,6870],["2009-08-12",1273.49,1289.4,1217.77,1273.49,25190],["2009-08-13",1273.49,1281.44,1249.61,1249.61,8550],["2009-08-14",1241.65,1249.61,1233.69,1233.69,23420],["2009-08-17",1233.69,1249.61,1233.69,1249.61,3610],["2009-08-18",1233.69,1249.61,1233.69,1249.61,14520],["2009-08-19",1249.61,1257.57,1225.73,1241.65,12400],["2009-08-20",1257.57,1257.57,1225.73,1249.61,13410],["2009-08-21",1249.61,1249.61,1217.77,1217.77,38050],["2009-08-24",1265.53,1265.53,1233.69,1241.65,27600],["2009-08-25",1233.69,1233.69,1217.77,1233.69,36500],["2009-08-26",1249.61,1249.61,1233.69,1233.69,7980],["2009-08-27",1233.69,1241.65,1193.89,1241.65,8930],["2009-08-28",1241.65,1297.36,1241.65,1297.36,62220],["2009-08-31",1361.04,1361.04,1353.08,1361.04,272010],["2009-09-01",1416.75,1416.75,1369.0,1400.83,79400],["2009-09-03",1353.08,1464.51,1353.08,1464.51,202170],["2009-09-04",1536.14,1536.14,1464.51,1464.51,156140],["2009-09-07",1400.83,1464.51,1392.87,1392.87,51300],["2009-09-08",1432.67,1432.67,1329.2,1408.79,55620],["2009-09-09",1408.79,1408.79,1345.12,1345.12,130470],["2009-09-10",1345.12,1392.87,1345.12,1345.12,29170],["2009-09-11",1353.08,1400.83,1353.08,1361.04,36240],["2009-09-14",1376.96,1376.96,1361.04,1361.04,49060],["2009-09-15",1345.12,1361.04,1345.12,1353.08,38930],["2009-09-16",1353.08,1416.75,1353.08,1416.75,178460],["2009-09-17",1472.47,1472.47,1424.71,1440.63,52600],["2009-09-18",1416.75,1448.59,1416.75,1448.59,33360],["2009-09-21",1472.47,1512.26,1432.67,1472.47,93530],["2009-09-22",1472.47,1472.47,1448.59,1472.47,67590],["2009-09-23",1504.3,1504.3,1432.67,1480.43,67660],["2009-09-24",1416.75,1464.51,1416.75,1464.51,37120],["2009-09-25",1448.59,1464.51,1440.63,1464.51,60080],["2009-09-28",1496.35,1496.35,1440.63,1440.63,61520],["2009-09-29",1472.47,1472.47,1416.75,1456.55,68320],["2009-09-30",1488.39,1496.35,1432.67,1488.39,93820],["2009-10-01",1488.39,1488.39,1440.63,1448.59,37660],["2009-10-02",1416.75,1472.47,1416.75,1472.47,34700],["2009-10-05",1472.47,1472.47,1432.67,1464.51,12210],["2009-10-06",1456.55,1472.47,1440.63,1472.47,35190],["2009-10-07",1488.39,1488.39,1464.51,1472.47,74750],["2009-10-08",1448.59,1472.47,1448.59,1472.47,51400],["2009-10-09",1544.1,1544.1,1480.43,1544.1,118590],["2009-10-12",1615.73,1615.73,1615.73,1615.73,39820],["2009-10-13",1695.33,1695.33,1695.33,1695.33,53750],["2009-10-14",1774.92,1774.92,1774.92,1774.92,30200],["2009-10-15",1862.47,1862.47,1862.47,1862.47,54940],["2009-10-16",1950.02,1950.02,1950.02,1950.02,291860],["2009-10-19",2045.54,2045.54,1989.82,2045.54,216190],["2009-10-20",2141.05,2141.05,2141.05,2141.05,150070],["2009-10-21",2141.05,2149.01,2037.58,2053.49,313410],["2009-10-22",2149.01,2149.01,2101.25,2149.01,604510],["2009-10-23",2236.56,2244.52,2045.54,2045.54,229530],["2009-10-26",1989.82,2141.05,1989.82,2029.62,247360],["2009-10-27",2029.62,2029.62,1934.11,1942.06,126910],["2009-10-28",1950.02,1989.82,1846.55,1950.02,123330],["2009-10-29",1862.47,1910.23,1854.51,1854.51,144100],["2009-10-30",1926.15,1942.06,1854.51,1942.06,116430],["2009-11-02",1862.47,1950.02,1846.55,1846.55,224070],["2009-11-03",1774.92,1830.63,1759.0,1759.0,81000],["2009-11-04",1671.45,1806.76,1671.45,1806.76,131190],["2009-11-05",1774.92,1894.31,1774.92,1894.31,129880],["2009-11-06",1981.86,1981.86,1981.86,1981.86,97400],["2009-11-09",1981.86,1981.86,1886.35,1886.35,89430],["2009-11-10",1910.23,1910.23,1838.59,1870.43,39020],["2009-11-11",1830.63,1870.43,1830.63,1870.43,68030],["2009-11-12",1934.11,1934.11,1870.43,1910.23,24510],["2009-11-13",1838.59,1894.31,1814.72,1894.31,115260],["2009-11-16",1822.68,1886.35,1806.76,1878.39,228060],["2009-11-17",1878.39,1878.39,1806.76,1806.76,33140],["2009-11-18",1814.72,1814.72,1751.04,1782.88,20720],["2009-11-19",1854.51,1862.47,1759.0,1806.76,57590],["2009-11-20",1782.88,1830.63,1782.88,1814.72,73570],["2009-11-23",1774.92,1782.88,1766.96,1782.88,12550],["2009-11-24",1735.12,1782.88,1735.12,1751.04,37420],["2009-11-25",1711.25,1711.25,1663.49,1663.49,23070],["2009-11-26",1583.9,1583.9,1583.9,1583.9,90030],["2009-11-27",1512.26,1655.53,1512.26,1583.9,58880],["2009-11-30",1591.86,1655.53,1591.86,1655.53,35280],["2009-12-01",1607.78,1735.12,1607.78,1735.12,46200],["2009-12-02",1790.84,1814.72,1687.37,1687.37,49890],["2009-12-03",1623.69,1751.04,1615.73,1751.04,50290],["2009-12-04",1751.04,1774.92,1751.04,1751.04,57270],["2009-12-07",1751.04,1790.84,1751.04,1751.04,21220],["2009-12-08",1687.37,1751.04,1663.49,1743.08,65530],["2009-12-09",1663.49,1663.49,1663.49,1663.49,18370],["2009-12-10",1735.12,1735.12,1583.9,1583.9,21870],["2009-12-11",1607.78,1607.78,1512.26,1512.26,23180],["2009-12-14",1448.59,1583.9,1448.59,1512.26,29400],["2009-12-15",1512.26,1575.94,1448.59,1575.94,43220],["2009-12-16",1532.16,1591.86,1532.16,1591.86,12140],["2009-12-17",1591.86,1591.86,1542.11,1581.91,5080],["2009-12-18",1651.55,1651.55,1641.6,1651.55,13000],["2009-12-21",1721.19,1731.14,1691.35,1731.14,49800],["2009-12-22",1661.5,1790.84,1661.5,1780.89,12840],["2009-12-23",1780.89,1780.89,1721.19,1721.19,1850],["2009-12-24",1671.45,1721.19,1671.45,1721.19,5420],["2009-12-25",1691.35,1731.14,1691.35,1731.14,13420],["2009-12-28",1731.14,1741.09,1691.35,1731.14,2160],["2009-12-29",1731.14,1731.14,1691.35,1731.14,3150],["2009-12-30",1691.35,1731.14,1691.35,1721.19,5090],["2009-12-31",1741.09,1741.09,1691.35,1711.25,17450],["2010-01-04",1731.14,1790.84,1711.25,1751.04,47250],["2010-01-05",1830.63,1830.63,1800.79,1810.74,2750],["2010-01-06",1741.09,1810.74,1731.14,1731.14,8410],["2010-01-07",1731.14,1810.74,1701.3,1731.14,96480],["2010-01-08",1800.79,1800.79,1731.14,1790.84,80120],["2010-01-11",1741.09,1741.09,1741.09,1741.09,390],["2010-01-12",1770.94,1770.94,1661.5,1661.5,60260],["2010-01-13",1721.19,1721.19,1581.91,1691.35,34810],["2010-01-14",1711.25,1711.25,1611.75,1611.75,60420],["2010-01-15",1611.75,1611.75,1562.01,1591.86,4160],["2010-01-18",1532.16,1542.11,1512.26,1512.26,32790],["2010-01-19",1512.26,1581.91,1512.26,1562.01,9200],["2010-01-20",1522.21,1621.7,1512.26,1621.7,7700],["2010-01-21",1562.01,1562.01,1542.11,1542.11,4560],["2010-01-22",1542.11,1552.06,1542.11,1542.11,153510],["2010-01-25",1542.11,1542.11,1542.11,1542.11,17430],["2010-01-26",1611.75,1611.75,1552.06,1611.75,34770],["2010-01-27",1641.6,1651.55,1591.86,1591.86,24250],["2010-01-28",1591.86,1591.86,1581.91,1591.86,182590],["2010-01-29",1562.01,1591.86,1562.01,1591.86,85260],["2010-02-01",1542.11,1591.86,1542.11,1581.91,9210],["2010-02-02",1542.11,1571.96,1542.11,1571.96,30900],["2010-02-03",1581.91,1581.91,1571.96,1571.96,5440],["2010-02-04",1571.96,1591.86,1571.96,1591.86,94840],["2010-02-05",1591.86,1591.86,1542.11,1542.11,73090],["2010-02-08",1571.96,1571.96,1542.11,1542.11,90310],["2010-02-09",1542.11,1571.96,1532.16,1571.96,72470],["2010-02-10",1571.96,1571.96,1552.06,1571.96,91250],["2010-02-11",1532.16,1532.16,1532.16,1532.16,42750],["2010-02-12",1601.81,1601.81,1552.06,1552.06,740],["2010-02-22",1571.96,1571.96,1571.96,1571.96,44610],["2010-02-23",1581.91,1581.91,1502.31,1502.31,1390],["2010-02-24",1502.31,1512.26,1502.31,1512.26,550],["2010-02-25",1482.42,1532.16,1482.42,1532.16,1300],["2010-02-26",1573.02,1583.23,1573.02,1583.23,2550],["2010-03-01",1583.23,1583.23,1583.23,1583.23,6000],["2010-03-02",1603.66,1603.66,1532.16,1573.02,1160],["2010-03-03",1552.59,1583.23,1532.16,1583.23,13820],["2010-03-04",1583.23,1634.31,1583.23,1583.23,20320],["2010-03-05",1573.02,1593.45,1542.38,1593.45,14620],["2010-03-08",1624.09,1624.09,1562.81,1562.81,5960],["2010-03-09",1583.23,1634.31,1583.23,1634.31,27110],["2010-03-10",1675.16,1675.16,1583.23,1654.73,20230],["2010-03-11",1644.52,1695.59,1624.09,1624.09,7840],["2010-03-12",1634.31,1634.31,1583.23,1593.45,26240],["2010-03-15",1654.73,1654.73,1583.23,1654.73,9660],["2010-03-16",1593.45,1603.66,1583.23,1593.45,42580],["2010-03-17",1613.88,1613.88,1562.81,1562.81,14780],["2010-03-18",1532.16,1573.02,1532.16,1573.02,8300],["2010-03-19",1552.59,1573.02,1552.59,1573.02,660],["2010-03-22",1542.38,1552.59,1542.38,1542.38,14740],["2010-03-23",1542.38,1552.59,1542.38,1552.59,1670],["2010-03-24",1593.45,1593.45,1511.73,1511.73,920],["2010-03-25",1532.16,1532.16,1470.88,1532.16,1210],["2010-03-26",1552.59,1603.66,1552.59,1593.45,96020],["2010-03-29",1634.31,1664.95,1634.31,1644.52,97970],["2010-03-30",1644.52,1644.52,1603.66,1634.31,22190],["2010-03-31",1624.09,1634.31,1603.66,1603.66,13540],["2010-04-01",1603.66,1613.88,1573.02,1573.02,7670],["2010-04-02",1573.02,1644.52,1573.02,1624.09,15980],["2010-04-05",1603.66,1654.73,1603.66,1654.73,5100],["2010-04-06",1634.31,1664.95,1603.66,1603.66,31580],["2010-04-07",1634.31,1634.31,1624.09,1634.31,32180],["2010-04-08",1624.09,1624.09,1613.88,1624.09,3800],["2010-04-09",1634.31,1654.73,1634.31,1644.52,20060],["2010-04-12",1654.73,1654.73,1654.73,1654.73,21570],["2010-04-13",1654.73,1685.38,1654.73,1664.95,12910],["2010-04-14",1664.95,1675.16,1664.95,1675.16,35970],["2010-04-15",1736.45,1756.88,1736.45,1756.88,230830],["2010-04-16",1838.59,1838.59,1828.38,1838.59,146600],["2010-04-19",1787.52,1889.67,1787.52,1879.45,53410],["2010-04-20",1899.88,1899.88,1869.24,1899.88,82800],["2010-04-21",1920.31,1920.31,1899.88,1899.88,94320],["2010-04-22",1930.52,1991.81,1930.52,1991.81,329120],["2010-04-26",2083.74,2083.74,2032.67,2083.74,391140],["2010-04-27",2185.88,2185.88,2083.74,2185.88,302380],["2010-04-28",2277.81,2288.03,2247.17,2288.03,731170],["2010-04-29",2400.39,2400.39,2400.39,2400.39,243620],["2010-05-04",2512.75,2512.75,2512.75,2512.75,76620],["2010-05-05",2635.32,2635.32,2635.32,2635.32,676370],["2010-05-06",2655.75,2757.89,2512.75,2757.89,870230],["2010-05-07",2665.96,2706.82,2625.1,2625.1,339610],["2010-05-10",2502.53,2502.53,2502.53,2502.53,85280],["2010-05-11",2502.53,2522.96,2379.96,2379.96,605340],["2010-05-12",2288.03,2288.03,2267.6,2267.6,424190],["2010-05-13",2267.6,2379.96,2196.1,2216.53,384640],["2010-05-14",2247.17,2318.67,2196.1,2318.67,364660],["2010-05-17",2390.17,2390.17,2206.31,2206.31,230510],["2010-05-18",2155.24,2288.03,2134.81,2206.31,207890],["2010-05-19",2134.81,2196.1,2104.17,2104.17,374180],["2010-05-20",2002.02,2206.31,2002.02,2206.31,395530],["2010-05-21",2104.17,2104.17,2104.17,2104.17,14030],["2010-05-24",2012.24,2042.88,2002.02,2002.02,324900],["2010-05-25",1920.31,2042.88,1920.31,1920.31,137470],["2010-05-26",1950.95,2012.24,1940.74,2012.24,231880],["2010-05-27",2012.24,2012.24,1940.74,1971.38,81640],["2010-05-28",2063.31,2063.31,2063.31,2063.31,23340],["2010-05-31",2165.46,2165.46,2093.95,2165.46,659930],["2010-06-01",2165.46,2267.6,2145.03,2267.6,481690],["2010-06-02",2349.31,2379.96,2267.6,2379.96,647990],["2010-06-03",2482.1,2482.1,2308.46,2328.89,249840],["2010-06-04",2236.96,2328.89,2216.53,2236.96,365750],["2010-06-07",2134.81,2165.46,2134.81,2134.81,301730],["2010-06-08",2093.95,2145.03,2032.67,2124.6,395700],["2010-06-09",2145.03,2185.88,2042.88,2042.88,110910],["2010-06-10",2124.6,2145.03,2124.6,2145.03,284020],["2010-06-11",2247.17,2247.17,2247.17,2247.17,521850],["2010-06-14",2267.6,2359.53,2247.17,2359.53,1403030],["2010-06-15",2471.89,2471.89,2359.53,2471.89,1123170],["2010-06-16",2574.03,2594.46,2451.46,2594.46,859250],["2010-06-17",2594.46,2635.32,2471.89,2471.89,606660],["2010-06-18",2594.46,2594.46,2594.46,2594.46,1068260],["2010-06-21",2717.03,2717.03,2655.75,2717.03,713770],["2010-06-22",2737.46,2849.82,2717.03,2819.18,1005740],["2010-06-23",2757.89,2931.54,2757.89,2829.39,324990],["2010-06-24",2829.39,2839.61,2706.82,2717.03,974490],["2010-06-25",2584.25,2696.6,2584.25,2584.25,648460],["2010-06-28",2625.1,2625.1,2461.67,2502.53,374790],["2010-06-29",2502.53,2584.25,2471.89,2471.89,288930],["2010-06-30",2349.31,2451.46,2349.31,2359.53,409160],["2010-07-01",2400.39,2471.89,2400.39,2471.89,388240],["2010-07-02",2533.17,2533.17,2400.39,2400.39,103310],["2010-07-05",2451.46,2512.75,2400.39,2451.46,222200],["2010-07-06",2410.6,2451.46,2328.89,2339.1,245950],["2010-07-07",2420.82,2420.82,2226.74,2236.96,223000],["2010-07-08",2308.46,2308.46,2145.03,2165.46,333240],["2010-07-09",2145.03,2267.6,2145.03,2267.6,470280],["2010-07-12",2267.6,2267.6,2206.31,2257.39,308650],["2010-07-13",2298.24,2349.31,2247.17,2349.31,592940],["2010-07-14",2466.78,2466.78,2466.78,2466.78,55920],["2010-07-15",2580.05,2580.05,2517.12,2554.88,952220],["2010-07-16",2554.88,2580.05,2479.37,2491.95,236860],["2010-07-19",2454.2,2504.54,2391.27,2391.27,343120],["2010-07-20",2391.27,2454.2,2366.1,2391.27,265600],["2010-07-21",2429.02,2504.54,2378.68,2504.54,660640],["2010-07-22",2504.54,2517.12,2416.44,2416.44,164650],["2010-07-23",2454.2,2454.2,2391.27,2403.85,182370],["2010-07-26",2403.85,2416.44,2290.58,2290.58,163780],["2010-07-27",2315.75,2328.34,2202.48,2202.48,234470],["2010-07-28",2189.9,2215.07,2101.8,2101.8,291580],["2010-07-29",2101.8,2177.31,2064.04,2139.55,242030],["2010-07-30",2139.55,2164.73,2114.38,2114.38,147020],["2010-08-02",2114.38,2139.55,2051.46,2064.04,93990],["2010-08-03",2101.8,2101.8,2038.87,2051.46,188480],["2010-08-04",2051.46,2051.46,1975.94,1988.53,199360],["2010-08-05",2026.28,2064.04,1950.77,1975.94,160020],["2010-08-06",1988.53,1988.53,1950.77,1950.77,121550],["2010-08-09",1950.77,1950.77,1862.67,1862.67,261900],["2010-08-10",1812.33,1812.33,1774.57,1774.57,128540],["2010-08-11",1774.57,1812.33,1686.47,1787.16,240960],["2010-08-12",1736.81,1736.81,1699.06,1699.06,418080],["2010-08-13",1648.72,1736.81,1648.72,1736.81,190070],["2010-08-16",1787.16,1812.33,1761.99,1812.33,155710],["2010-08-17",1812.33,1837.5,1736.81,1799.74,138950],["2010-08-18",1799.74,1799.74,1711.64,1724.23,169030],["2010-08-19",1699.06,1711.64,1661.3,1699.06,132430],["2010-08-20",1699.06,1736.81,1648.72,1736.81,325970],["2010-08-23",1736.81,1736.81,1686.47,1686.47,174630],["2010-08-24",1648.72,1648.72,1610.96,1610.96,371650],["2010-08-25",1585.79,1598.37,1535.45,1535.45,388670],["2010-08-26",1610.96,1610.96,1510.27,1610.96,284840],["2010-08-27",1636.13,1673.89,1573.2,1585.79,138520],["2010-08-30",1661.3,1661.3,1661.3,1661.3,51600],["2010-08-31",1711.64,1736.81,1673.89,1736.81,208800],["2010-09-01",1787.16,1812.33,1724.23,1812.33,330440],["2010-09-06",1887.84,1900.43,1862.67,1900.43,266230],["2010-09-07",1887.84,1963.36,1824.91,1837.5,164110],["2010-09-08",1774.57,1812.33,1749.4,1774.57,276280],["2010-09-09",1824.91,1862.67,1824.91,1862.67,404610],["2010-09-10",1862.67,1938.18,1774.57,1774.57,239740],["2010-09-13",1774.57,1774.57,1686.47,1699.06,262250],["2010-09-14",1761.99,1761.99,1699.06,1736.81,122820],["2010-09-15",1699.06,1736.81,1673.89,1673.89,247290],["2010-09-16",1648.72,1673.89,1623.54,1661.3,152870],["2010-09-17",1699.06,1736.81,1686.47,1736.81,493230],["2010-09-20",1812.33,1812.33,1749.4,1749.4,109580],["2010-09-21",1749.4,1761.99,1686.47,1686.47,81370],["2010-09-22",1724.23,1724.23,1673.89,1686.47,93740],["2010-09-23",1699.06,1699.06,1623.54,1636.13,198020],["2010-09-24",1636.13,1699.06,1636.13,1699.06,91120],["2010-09-27",1724.23,1724.23,1673.89,1673.89,112400],["2010-09-28",1673.89,1711.64,1673.89,1686.47,118870],["2010-09-29",1686.47,1699.06,1673.89,1686.47,302590],["2010-09-30",1648.72,1686.47,1648.72,1661.3,168440],["2010-10-01",1661.3,1699.06,1648.72,1648.72,161050],["2010-10-04",1636.13,1636.13,1585.79,1585.79,218700],["2010-10-05",1585.79,1610.96,1573.2,1598.37,109420],["2010-10-06",1610.96,1636.13,1598.37,1623.54,56550],["2010-10-07",1661.3,1661.3,1598.37,1610.96,70210],["2010-10-08",1560.62,1598.37,1560.62,1585.79,148960],["2010-10-11",1585.79,1598.37,1573.2,1585.79,72520],["2010-10-12",1585.79,1598.37,1573.2,1585.79,97710],["2010-10-13",1573.2,1610.96,1573.2,1598.37,40100],["2010-10-14",1610.96,1610.96,1585.79,1585.79,50490],["2010-10-15",1598.37,1598.37,1573.2,1573.2,47940],["2010-10-18",1585.79,1610.96,1585.79,1610.96,26930],["2010-10-19",1610.96,1610.96,1560.62,1573.2,114230],["2010-10-20",1535.45,1535.45,1510.27,1510.27,137440],["2010-10-21",1497.69,1535.45,1497.69,1497.69,31450],["2010-10-22",1510.27,1510.27,1485.1,1497.69,34720],["2010-10-25",1497.69,1510.27,1472.52,1497.69,48370],["2010-10-26",1548.03,1560.62,1548.03,1560.62,32140],["2010-10-27",1610.96,1623.54,1560.62,1560.62,139910],["2010-10-28",1560.62,1585.79,1560.62,1573.2,58470],["2010-10-29",1585.79,1585.79,1535.45,1548.03,31940],["2010-11-01",1535.45,1560.62,1535.45,1560.62,84780],["2010-11-02",1560.62,1585.79,1548.03,1585.79,98430],["2010-11-03",1560.62,1573.2,1560.62,1560.62,51580],["2010-11-04",1585.79,1585.79,1560.62,1560.62,26910],["2010-11-05",1560.62,1585.79,1548.03,1573.2,285840],["2010-11-08",1560.62,1573.2,1510.27,1560.62,205600],["2010-11-09",1548.03,1548.03,1485.1,1497.69,142460],["2010-11-10",1510.27,1522.86,1497.69,1522.86,75910],["2010-11-11",1522.86,1522.86,1497.69,1497.69,145030],["2010-11-12",1459.93,1472.52,1434.76,1434.76,237420],["2010-11-15",1397.0,1434.76,1371.83,1384.42,198580],["2010-11-16",1384.42,1397.0,1334.08,1346.66,109550],["2010-11-17",1384.42,1409.59,1359.25,1409.59,66990],["2010-11-18",1422.17,1472.52,1422.17,1472.52,196010],["2010-11-19",1459.93,1510.27,1422.17,1447.35,90450],["2010-11-22",1409.59,1434.76,1409.59,1434.76,40060],["2010-11-23",1409.59,1485.1,1409.59,1459.93,38950],["2010-11-24",1447.35,1497.69,1434.76,1497.69,41320],["2010-11-25",1510.27,1548.03,1510.27,1522.86,79980],["2010-11-26",1522.86,1548.03,1510.27,1535.45,81220],["2010-11-29",1561.92,1601.63,1561.92,1601.63,75900],["2010-11-30",1667.81,1681.05,1667.81,1681.05,187930],["2010-12-01",1681.05,1681.05,1641.34,1681.05,80770],["2010-12-02",1667.81,1760.47,1667.81,1760.47,118740],["2010-12-03",1760.47,1826.65,1747.23,1786.94,71700],["2010-12-06",1786.94,1853.12,1773.7,1826.65,155430],["2010-12-07",1786.94,1826.65,1760.47,1773.7,242580],["2010-12-08",1720.76,1733.99,1694.28,1694.28,242990],["2010-12-09",1694.28,1707.52,1667.81,1681.05,43090],["2010-12-10",1694.28,1720.76,1681.05,1707.52,71070],["2010-12-13",1720.76,1786.94,1720.76,1720.76,82620],["2010-12-14",1667.81,1720.76,1641.34,1641.34,173370],["2010-12-15",1654.57,1720.76,1654.57,1667.81,114450],["2010-12-16",1681.05,1681.05,1614.86,1654.57,37920],["2010-12-17",1628.1,1667.81,1601.63,1601.63,103600],["2010-12-20",1628.1,1667.81,1628.1,1641.34,40440],["2010-12-21",1641.34,1641.34,1614.86,1641.34,61270],["2010-12-22",1720.76,1720.76,1654.57,1681.05,45250],["2010-12-23",1707.52,1707.52,1614.86,1614.86,19180],["2010-12-24",1588.39,1628.1,1588.39,1601.63,41470],["2010-12-27",1641.34,1641.34,1588.39,1601.63,18280],["2010-12-28",1641.34,1654.57,1601.63,1601.63,18330],["2010-12-29",1601.63,1641.34,1601.63,1628.1,14520],["2010-12-30",1601.63,1654.57,1601.63,1641.34,30200],["2010-12-31",1681.05,1681.05,1641.34,1654.57,9800],["2011-01-04",1628.1,1667.81,1628.1,1628.1,16730],["2011-01-05",1641.34,1641.34,1628.1,1641.34,27500],["2011-01-06",1641.34,1654.57,1628.1,1628.1,58090],["2011-01-07",1628.1,1654.57,1628.1,1654.57,29220],["2011-01-10",1628.1,1628.1,1601.63,1628.1,12980],["2011-01-11",1641.34,1641.34,1588.39,1601.63,50090],["2011-01-12",1588.39,1641.34,1588.39,1614.86,34530],["2011-01-13",1601.63,1641.34,1601.63,1614.86,13960],["2011-01-14",1614.86,1628.1,1614.86,1614.86,47510],["2011-01-17",1654.57,1667.81,1628.1,1654.57,54790],["2011-01-18",1667.81,1694.28,1654.57,1654.57,27650],["2011-01-19",1654.57,1667.81,1654.57,1667.81,141920],["2011-01-20",1681.05,1681.05,1641.34,1641.34,54460],["2011-01-21",1641.34,1667.81,1641.34,1654.57,66530],["2011-01-24",1681.05,1694.28,1654.57,1667.81,90910],["2011-01-25",1654.57,1654.57,1641.34,1654.57,41520],["2011-01-26",1641.34,1654.57,1628.1,1641.34,28410],["2011-01-27",1628.1,1654.57,1628.1,1641.34,6750],["2011-01-28",1614.86,1667.81,1614.86,1667.81,36200],["2011-02-08",1654.57,1654.57,1641.34,1654.57,16510],["2011-02-09",1654.57,1654.57,1628.1,1628.1,17160],["2011-02-10",1614.86,1628.1,1601.63,1628.1,53220],["2011-02-11",1641.34,1641.34,1614.86,1628.1,6620],["2011-02-14",1601.63,1628.1,1588.39,1628.1,7050],["2011-02-15",1614.86,1628.1,1614.86,1628.1,76620],["2011-02-16",1628.1,1654.57,1588.39,1601.63,42550],["2011-02-17",1601.63,1628.1,1575.15,1575.15,176730],["2011-02-18",1535.45,1548.68,1522.21,1535.45,49020],["2011-02-21",1482.5,1522.21,1469.26,1469.26,64960],["2011-02-22",1469.26,1469.26,1442.79,1442.79,29620],["2011-02-23",1508.97,1508.97,1442.79,1442.79,18940],["2011-02-24",1442.79,1469.26,1429.55,1442.79,186820],["2011-02-25",1456.03,1456.03,1442.79,1456.03,13520],["2011-02-28",1456.03,1469.26,1456.03,1456.03,159140],["2011-03-01",1456.03,1522.21,1456.03,1522.21,73600],["2011-03-02",1469.26,1469.26,1456.03,1456.03,43990],["2011-03-03",1389.84,1442.79,1389.84,1442.79,44450],["2011-03-04",1456.03,1456.03,1403.08,1403.08,42750],["2011-03-07",1363.37,1429.55,1363.37,1429.55,120],["2011-03-08",1442.79,1442.79,1389.84,1389.84,24230],["2011-03-09",1376.61,1376.61,1350.13,1363.37,97710],["2011-03-10",1389.84,1429.55,1376.61,1429.55,97010],["2011-03-11",1495.74,1495.74,1456.03,1469.26,72110],["2011-03-14",1482.5,1482.5,1416.32,1442.79,24810],["2011-03-15",1416.32,1456.03,1416.32,1456.03,62910],["2011-03-16",1456.03,1482.5,1429.55,1429.55,62310],["2011-03-17",1456.03,1495.74,1429.55,1495.74,102240],["2011-03-18",1469.26,1561.92,1469.26,1561.92,111100],["2011-03-21",1614.86,1628.1,1561.92,1628.1,36240],["2011-03-22",1575.15,1614.86,1561.92,1561.92,33500],["2011-03-23",1548.68,1575.15,1548.68,1575.15,510],["2011-03-24",1575.15,1575.15,1508.97,1561.92,14070],["2011-03-25",1561.92,1561.92,1495.74,1495.74,8550],["2011-03-28",1456.03,1495.74,1456.03,1482.5,7040],["2011-03-29",1456.03,1482.5,1456.03,1456.03,45530],["2011-03-30",1456.03,1456.03,1429.55,1429.55,10390],["2011-03-31",1456.03,1456.03,1456.03,1456.03,1250],["2011-04-01",1456.03,1456.03,1429.55,1429.55,13420],["2011-04-04",1416.32,1416.32,1416.32,1416.32,26590],["2011-04-05",1416.32,1416.32,1416.32,1416.32,26230],["2011-04-06",1416.32,1429.55,1403.08,1403.08,22290],["2011-04-07",1403.08,1442.79,1403.08,1416.32,52060],["2011-04-08",1429.55,1429.55,1416.32,1416.32,26100],["2011-04-13",1389.84,1429.55,1389.84,1429.55,520],["2011-04-14",1403.08,1416.32,1403.08,1416.32,14190],["2011-04-15",1416.32,1429.55,1403.08,1403.08,4510],["2011-04-18",1403.08,1403.08,1389.84,1403.08,4300],["2011-04-19",1350.13,1389.84,1350.13,1350.13,78110],["2011-04-20",1323.66,1376.61,1323.66,1336.9,17630],["2011-04-21",1336.9,1350.13,1323.66,1350.13,19510],["2011-04-22",1350.13,1350.13,1323.66,1323.66,29080],["2011-04-25",1323.66,1323.66,1283.95,1323.66,8600],["2011-04-26",1323.66,1323.66,1310.42,1323.66,19120],["2011-04-27",1350.13,1350.13,1323.66,1350.13,299990],["2011-04-28",1376.61,1376.61,1323.66,1323.66,12240],["2011-04-29",1350.13,1350.13,1323.66,1350.13,21160],["2011-05-04",1323.66,1350.13,1323.66,1323.66,26430],["2011-05-05",1283.95,1323.66,1283.95,1323.66,18740],["2011-05-06",1363.37,1363.37,1323.66,1350.13,4050],["2011-05-09",1350.13,1350.13,1323.66,1323.66,4700],["2011-05-10",1336.9,1389.84,1336.9,1363.37,7770],["2011-05-11",1350.13,1350.13,1336.9,1350.13,31300],["2011-05-12",1336.9,1363.37,1336.9,1363.37,560],["2011-05-13",1350.13,1350.13,1323.66,1336.9,60910],["2011-05-16",1363.37,1363.37,1323.66,1336.9,10830],["2011-05-17",1323.66,1323.66,1310.42,1323.66,128220],["2011-05-18",1323.66,1323.66,1257.48,1270.71,15110],["2011-05-19",1270.71,1323.66,1257.48,1270.71,33920],["2011-05-20",1270.71,1297.19,1257.48,1297.19,25030],["2011-05-23",1297.19,1310.42,1283.95,1310.42,33160],["2011-05-24",1297.19,1297.19,1270.71,1297.19,44210],["2011-05-25",1311.76,1311.76,1238.89,1253.46,17370],["2011-05-26",1195.16,1311.76,1195.16,1311.76,6220],["2011-05-27",1282.61,1326.34,1282.61,1326.34,12910],["2011-05-30",1311.76,1311.76,1268.04,1282.61,48900],["2011-05-31",1224.31,1268.04,1224.31,1238.89,17150],["2011-06-01",1180.59,1297.19,1180.59,1297.19,22970],["2011-06-02",1355.49,1355.49,1297.19,1355.49,35220],["2011-06-03",1413.79,1413.79,1340.91,1384.64,8430],["2011-06-06",1340.91,1384.64,1340.91,1384.64,810],["2011-06-07",1384.64,1442.94,1384.64,1428.36,4500],["2011-06-08",1399.21,1413.79,1399.21,1399.21,7320],["2011-06-09",1384.64,1413.79,1384.64,1413.79,880],["2011-06-10",1442.94,1442.94,1413.79,1442.94,7910],["2011-06-13",1457.51,1457.51,1457.51,1457.51,903010],["2011-06-14",1457.51,1486.66,1457.51,1457.51,12090],["2011-06-15",1384.64,1384.64,1384.64,1384.64,101550],["2011-06-16",1326.34,1355.49,1326.34,1355.49,2910],["2011-06-17",1384.64,1384.64,1311.76,1311.76,3020],["2011-06-20",1282.61,1297.19,1282.61,1282.61,12970],["2011-06-21",1268.04,1311.76,1268.04,1311.76,5900],["2011-06-22",1282.61,1340.91,1282.61,1340.91,5480],["2011-06-23",1340.91,1340.91,1340.91,1340.91,0],["2011-06-24",1370.06,1370.06,1311.76,1370.06,5630],["2011-06-27",1311.76,1370.06,1311.76,1370.06,31860],["2011-06-28",1340.91,1340.91,1311.76,1340.91,16610],["2011-06-29",1311.76,1340.91,1311.76,1340.91,7080],["2011-06-30",1355.49,1384.64,1355.49,1370.06,30],["2011-07-01",1311.76,1370.06,1311.76,1326.34,1470],["2011-07-04",1311.76,1311.76,1311.76,1311.76,21550],["2011-07-05",1355.49,1355.49,1297.19,1311.76,1840],["2011-07-06",1311.76,1311.76,1311.76,1311.76,10400],["2011-07-07",1311.76,1311.76,1311.76,1311.76,3200],["2011-07-08",1311.76,1311.76,1297.19,1297.19,23810],["2011-07-11",1297.19,1297.19,1297.19,1297.19,0],["2011-07-12",1326.34,1326.34,1238.89,1238.89,28210],["2011-07-13",1282.61,1282.61,1180.59,1282.61,35500],["2011-07-14",1297.19,1297.19,1297.19,1297.19,10],["2011-07-15",1297.19,1297.19,1282.61,1297.19,5580],["2011-07-18",1297.19,1297.19,1297.19,1297.19,0],["2011-07-19",1297.19,1297.19,1297.19,1297.19,0],["2011-07-20",1297.19,1297.19,1238.89,1282.61,3730],["2011-07-21",1253.46,1297.19,1224.31,1238.89,6170],["2011-07-22",1238.89,1238.89,1238.89,1238.89,2100],["2011-07-25",1209.74,1209.74,1209.74,1209.74,2000],["2011-07-26",1238.89,1238.89,1209.74,1224.31,6090],["2011-07-27",1224.31,1238.89,1195.16,1195.16,21520],["2011-07-28",1195.16,1253.46,1195.16,1253.46,5930],["2011-07-29",1253.46,1253.46,1209.74,1238.89,32860],["2011-08-01",1209.74,1282.61,1209.74,1282.61,4010],["2011-08-02",1253.46,1282.61,1253.46,1282.61,4000],["2011-08-03",1238.89,1268.04,1224.31,1268.04,99260],["2011-08-04",1268.04,1268.04,1268.04,1268.04,780],["2011-08-05",1297.19,1297.19,1297.19,1297.19,50],["2011-08-08",1297.19,1297.19,1238.89,1238.89,39330],["2011-08-09",1195.16,1195.16,1180.59,1180.59,43850],["2011-08-10",1166.01,1224.31,1166.01,1224.31,22030],["2011-08-11",1209.74,1209.74,1209.74,1209.74,210],["2011-08-12",1209.74,1268.04,1209.74,1268.04,6010],["2011-08-15",1209.74,1297.19,1209.74,1297.19,4100],["2011-08-16",1238.89,1238.89,1238.89,1238.89,21000],["2011-08-17",1180.59,1238.89,1180.59,1238.89,28560],["2011-08-18",1253.46,1253.46,1180.59,1195.16,59100],["2011-08-19",1136.86,1253.46,1136.86,1253.46,22500],["2011-08-22",1209.74,1209.74,1195.16,1195.16,66620],["2011-08-23",1166.01,1180.59,1166.01,1180.59,2350],["2011-08-24",1166.01,1195.16,1166.01,1180.59,8560],["2011-08-25",1224.31,1224.31,1166.01,1166.01,55030],["2011-08-26",1166.01,1166.01,1166.01,1166.01,12640],["2011-08-29",1166.01,1209.74,1166.01,1209.74,14390],["2011-08-30",1151.44,1166.01,1151.44,1166.01,29490],["2011-08-31",1180.59,1180.59,1180.59,1180.59,10],["2011-09-01",1166.01,1209.74,1166.01,1209.74,25790],["2011-09-05",1209.74,1209.74,1151.44,1166.01,1170],["2011-09-06",1107.71,1195.16,1107.71,1195.16,40],["2011-09-07",1136.86,1224.31,1136.86,1224.31,27410],["2011-09-08",1195.16,1224.31,1166.01,1180.59,5250],["2011-09-09",1180.59,1195.16,1180.59,1180.59,4480],["2011-09-12",1180.59,1180.59,1166.01,1166.01,1140],["2011-09-13",1166.01,1209.74,1166.01,1209.74,51310],["2011-09-14",1209.74,1209.74,1166.01,1166.01,26420],["2011-09-15",1166.01,1195.16,1151.44,1195.16,2510],["2011-09-16",1209.74,1209.74,1136.86,1151.44,24090],["2011-09-19",1180.59,1180.59,1166.01,1166.01,1050],["2011-09-20",1166.01,1166.01,1166.01,1166.01,500],["2011-09-21",1122.28,1180.59,1107.71,1122.28,27210],["2011-09-22",1136.86,1151.44,1078.56,1093.13,11520],["2011-09-23",1122.28,1122.28,1049.41,1093.13,4610],["2011-09-26",1093.13,1107.71,1063.98,1107.71,9150],["2011-09-27",1107.71,1107.71,1063.98,1063.98,2810],["2011-09-28",1049.41,1078.56,1049.41,1078.56,8510],["2011-09-29",1078.56,1078.56,1034.83,1034.83,26040],["2011-09-30",1005.68,1034.83,1005.68,1020.26,13920],["2011-10-03",1020.26,1034.83,1020.26,1020.26,5100],["2011-10-04",1020.26,1034.83,991.11,991.11,18320],["2011-10-05",1005.68,1005.68,947.38,947.38,5580],["2011-10-06",991.11,991.11,961.96,991.11,11610],["2011-10-07",1020.26,1020.26,1005.68,1005.68,310],["2011-10-10",1020.26,1020.26,976.53,976.53,310],["2011-10-11",1005.68,1005.68,961.96,961.96,4690],["2011-10-12",947.38,976.53,947.38,976.53,107890],["2011-10-13",961.96,991.11,961.96,991.11,1530],["2011-10-14",961.96,991.11,961.96,976.53,5180],["2011-10-17",961.96,961.96,932.81,932.81,16210],["2011-10-18",903.66,976.53,889.08,889.08,16080],["2011-10-19",889.08,918.23,874.51,874.51,15000],["2011-10-20",874.51,903.66,874.51,903.66,4010],["2011-10-21",874.51,903.66,874.51,889.08,10920],["2011-10-24",889.08,903.66,874.51,889.08,12620],["2011-10-25",889.08,889.08,845.36,845.36,35520],["2011-10-26",845.36,845.36,830.78,845.36,9510],["2011-10-27",859.93,874.51,845.36,874.51,10350],["2011-10-28",903.66,903.66,903.66,903.66,13950],["2011-10-31",947.38,947.38,918.23,918.23,6430],["2011-11-01",889.08,903.66,889.08,903.66,3370],["2011-11-02",932.81,932.81,932.81,932.81,10],["2011-11-03",903.66,947.38,903.66,947.38,18970],["2011-11-04",947.38,947.38,932.81,932.81,4210],["2011-11-07",947.38,947.38,947.38,947.38,830],["2011-11-08",947.38,947.38,947.38,947.38,0],["2011-11-09",947.38,991.11,947.38,991.11,125900],["2011-11-10",991.11,1020.26,991.11,1020.26,11100],["2011-11-11",1005.68,1005.68,976.53,976.53,17170],["2011-11-14",947.38,947.38,932.81,932.81,8480],["2011-11-15",932.81,932.81,932.81,932.81,0],["2011-11-16",932.81,961.96,903.66,903.66,102820],["2011-11-17",932.81,932.81,874.51,932.81,580],["2011-11-18",889.08,918.23,889.08,889.08,34920],["2011-11-21",874.51,903.66,874.51,903.66,9010],["2011-11-22",903.66,932.81,903.66,932.81,1280],["2011-11-23",918.23,961.96,918.23,932.81,18690],["2011-11-24",932.81,961.96,903.66,903.66,2770],["2011-11-25",903.66,918.23,903.66,918.23,7760],["2011-11-28",903.66,947.38,903.66,947.38,9400],["2011-11-29",918.23,918.23,918.23,918.23,35000],["2011-11-30",918.23,932.81,918.23,932.81,16380],["2011-12-01",918.23,976.53,918.23,976.53,218680],["2011-12-02",961.96,1005.68,961.96,1005.68,53510],["2011-12-05",1020.26,1020.26,961.96,961.96,5710],["2011-12-06",932.81,1005.68,932.81,991.11,8950],["2011-12-07",947.38,991.11,947.38,991.11,20000],["2011-12-08",961.96,991.11,961.96,991.11,11660],["2011-12-09",991.11,1005.68,976.53,1005.68,284570],["2011-12-12",1020.26,1020.26,991.11,1020.26,6800],["2011-12-13",976.53,976.53,976.53,976.53,10],["2011-12-14",961.96,991.11,947.38,991.11,3610],["2011-12-15",947.38,991.11,947.38,991.11,11120],["2011-12-16",1020.26,1020.26,947.38,1020.26,25870],["2011-12-19",991.11,991.11,976.53,976.53,5000],["2011-12-20",1005.68,1005.68,961.96,961.96,4750],["2011-12-21",991.11,1005.68,991.11,991.11,17920],["2011-12-22",1020.26,1034.83,1005.68,1020.26,38030],["2011-12-23",1020.26,1020.26,1020.26,1020.26,0],["2011-12-26",1020.26,1020.26,1020.26,1020.26,21000],["2011-12-27",1020.26,1020.26,976.53,1020.26,96110],["2011-12-28",976.53,1034.83,976.53,1020.26,135110],["2011-12-29",1005.68,1020.26,1005.68,1020.26,3000],["2011-12-30",1020.26,1020.26,991.11,991.11,29500],["2012-01-03",991.11,991.11,991.11,991.11,0],["2012-01-04",991.11,991.11,991.11,991.11,6010],["2012-01-05",1005.68,1005.68,1005.68,1005.68,100],["2012-01-06",991.11,991.11,991.11,991.11,1410],["2012-01-09",961.96,976.53,961.96,976.53,1970],["2012-01-10",976.53,976.53,976.53,976.53,0],["2012-01-11",976.53,976.53,976.53,976.53,0],["2012-01-12",1020.26,1020.26,1005.68,1020.26,3610],["2012-01-13",1034.83,1063.98,1034.83,1063.98,58270],["2012-01-16",1063.98,1107.71,1063.98,1107.71,46450],["2012-01-17",1151.44,1151.44,1151.44,1151.44,10],["2012-01-18",1151.44,1166.01,1107.71,1107.71,21000],["2012-01-19",1151.44,1151.44,1107.71,1107.71,3110],["2012-01-20",1107.71,1151.44,1107.71,1107.71,22000],["2012-01-30",1107.71,1151.44,1107.71,1151.44,21110],["2012-01-31",1166.01,1195.16,1166.01,1195.16,182900],["2012-02-01",1166.01,1166.01,1136.86,1166.01,3750],["2012-02-02",1195.16,1224.31,1166.01,1195.16,23230],["2012-02-03",1166.01,1209.74,1166.01,1209.74,4850],["2012-02-06",1238.89,1253.46,1238.89,1238.89,9600],["2012-02-07",1238.89,1238.89,1180.59,1224.31,30510],["2012-02-08",1238.89,1253.46,1224.31,1253.46,16000],["2012-02-09",1209.74,1209.74,1209.74,1209.74,1600],["2012-02-10",1180.59,1253.46,1180.59,1195.16,13800],["2012-02-13",1195.16,1238.89,1195.16,1238.89,11230],["2012-02-14",1224.31,1238.89,1224.31,1238.89,1550],["2012-02-15",1180.59,1180.59,1180.59,1180.59,10],["2012-02-16",1136.86,1136.86,1136.86,1136.86,3200],["2012-02-17",1166.01,1180.59,1166.01,1180.59,11010],["2012-02-20",1195.16,1238.89,1195.16,1238.89,21790],["2012-02-21",1238.89,1238.89,1180.59,1180.59,110],["2012-02-22",1209.74,1238.89,1166.01,1195.16,20890],["2012-02-23",1195.16,1238.89,1136.86,1238.89,30310],["2012-02-24",1180.59,1238.89,1180.59,1195.16,4820],["2012-02-27",1136.86,1238.89,1136.86,1238.89,12000],["2012-02-28",1195.16,1195.16,1180.59,1180.59,247510],["2012-02-29",1180.59,1224.31,1180.59,1224.31,6010],["2012-03-01",1166.01,1180.59,1166.01,1180.59,560],["2012-03-02",1209.74,1238.89,1209.74,1238.89,113840],["2012-03-05",1238.89,1297.19,1238.89,1238.89,54020],["2012-03-06",1268.04,1297.19,1180.59,1180.59,80760],["2012-03-07",1166.01,1238.89,1166.01,1238.89,18010],["2012-03-08",1195.16,1253.46,1195.16,1195.16,17810],["2012-03-09",1238.89,1253.46,1238.89,1253.46,47510],["2012-03-12",1282.61,1282.61,1224.31,1253.46,44010],["2012-03-13",1253.46,1282.61,1253.46,1268.04,16150],["2012-03-14",1209.74,1268.04,1209.74,1268.04,2310],["2012-03-15",1209.74,1268.04,1209.74,1268.04,3700],["2012-03-16",1268.04,1311.76,1209.74,1209.74,11700],["2012-03-19",1238.89,1268.04,1238.89,1268.04,59750],["2012-03-20",1326.34,1326.34,1311.76,1326.34,59050],["2012-03-21",1384.64,1384.64,1384.64,1384.64,40930],["2012-03-22",1442.94,1442.94,1442.94,1442.94,82860],["2012-03-23",1486.66,1501.24,1472.09,1486.66,81870],["2012-03-26",1442.94,1559.54,1428.36,1559.54,85150],["2012-03-27",1486.66,1530.39,1486.66,1530.39,1666720],["2012-03-28",1457.51,1501.24,1457.51,1457.51,27150],["2012-03-29",1384.64,1384.64,1384.64,1384.64,10],["2012-03-30",1442.94,1442.94,1326.34,1340.91,5240],["2012-04-03",1326.34,1384.64,1282.61,1384.64,1030],["2012-04-04",1355.49,1355.49,1238.89,1238.89,10350],["2012-04-05",1180.59,1297.19,1180.59,1268.04,27660],["2012-04-06",1326.34,1326.34,1238.89,1238.89,15850],["2012-04-09",1238.89,1282.61,1195.16,1282.61,2900],["2012-04-10",1311.76,1311.76,1224.31,1268.04,255900],["2012-04-11",1297.19,1326.34,1238.89,1326.34,4180],["2012-04-12",1297.19,1326.34,1297.19,1311.76,193390],["2012-04-13",1326.34,1326.34,1253.46,1268.04,16630],["2012-04-16",1238.89,1326.34,1238.89,1297.19,68680],["2012-04-17",1282.61,1311.76,1282.61,1311.76,2780],["2012-04-18",1311.76,1326.34,1311.76,1326.34,4340],["2012-04-19",1297.19,1340.91,1297.19,1340.91,102770],["2012-04-20",1340.91,1340.91,1282.61,1340.91,10090],["2012-04-23",1384.64,1384.64,1297.19,1340.91,15010],["2012-04-24",1311.76,1355.49,1311.76,1355.49,21260],["2012-04-25",1326.34,1355.49,1311.76,1355.49,19100],["2012-04-26",1370.06,1370.06,1311.76,1311.76,2510],["2012-04-27",1326.34,1370.06,1326.34,1340.91,21190],["2012-05-02",1326.34,1340.91,1326.34,1340.91,2010],["2012-05-03",1340.91,1340.91,1326.34,1326.34,13210],["2012-05-04",1384.64,1384.64,1326.34,1370.06,30710],["2012-05-07",1311.76,1370.06,1311.76,1355.49,3350],["2012-05-08",1370.06,1370.06,1355.49,1355.49,18050],["2012-05-09",1355.49,1384.64,1340.91,1384.64,11910],["2012-05-10",1384.64,1399.21,1384.64,1384.64,5500],["2012-05-11",1340.91,1384.64,1326.34,1355.49,42000],["2012-05-14",1297.19,1355.49,1297.19,1340.91,29810],["2012-05-15",1326.34,1326.34,1282.61,1282.61,153000],["2012-05-16",1326.34,1326.34,1282.61,1282.61,140],["2012-05-17",1340.91,1340.91,1224.31,1340.91,30],["2012-05-18",1282.61,1326.34,1282.61,1326.34,820],["2012-05-21",1326.34,1326.34,1326.34,1326.34,0],["2012-05-22",1268.04,1326.34,1268.04,1326.34,20],["2012-05-23",1282.61,1282.61,1282.61,1282.61,170],["2012-05-24",1326.34,1326.34,1326.34,1326.34,10],["2012-05-25",1326.34,1326.34,1326.34,1326.34,0],["2012-05-28",1355.49,1355.49,1355.49,1355.49,10],["2012-05-29",1297.19,1297.19,1297.19,1297.19,100],["2012-05-30",1297.19,1297.19,1297.19,1297.19,0],["2012-05-31",1238.89,1282.61,1238.89,1282.61,510],["2012-06-01",1238.89,1238.89,1238.89,1238.89,100],["2012-06-04",1238.89,1238.89,1238.89,1238.89,0],["2012-06-05",1180.59,1180.59,1180.59,1180.59,10],["2012-06-06",1122.28,1122.28,1122.28,1122.28,10],["2012-06-07",1166.01,1166.01,1078.56,1078.56,40],["2012-06-08",1122.28,1122.28,1107.71,1107.71,1050],["2012-06-11",1107.71,1107.71,1107.71,1107.71,0],["2012-06-12",1151.44,1151.44,1063.98,1063.98,8020],["2012-06-13",1034.83,1093.13,1034.83,1093.13,4010],["2012-06-14",1136.86,1136.86,1136.86,1136.86,90],["2012-06-15",1180.59,1180.59,1180.59,1180.59,10],["2012-06-18",1209.74,1209.74,1166.01,1166.01,20],["2012-06-19",1166.01,1166.01,1166.01,1166.01,0],["2012-06-20",1151.44,1151.44,1151.44,1151.44,80],["2012-06-21",1122.28,1136.86,1122.28,1136.86,14000],["2012-06-22",1093.13,1166.01,1093.13,1166.01,1030],["2012-06-25",1107.71,1107.71,1107.71,1107.71,1000],["2012-06-26",1107.71,1107.71,1107.71,1107.71,0],["2012-06-27",1122.28,1122.28,1122.28,1122.28,4000],["2012-06-28",1122.28,1122.28,1122.28,1122.28,0],["2012-06-29",1122.28,1122.28,1078.56,1078.56,1010],["2012-07-02",1078.56,1078.56,1078.56,1078.56,0],["2012-07-03",1078.56,1078.56,1078.56,1078.56,0],["2012-07-04",1078.56,1078.56,1078.56,1078.56,0],["2012-07-05",1078.56,1078.56,1078.56,1078.56,800],["2012-07-06",1122.28,1122.28,1034.83,1034.83,20],["2012-07-09",1034.83,1034.83,1034.83,1034.83,0],["2012-07-10",1078.56,1078.56,1078.56,1078.56,10],["2012-07-11",1122.28,1122.28,1122.28,1122.28,10],["2012-07-12",1166.01,1166.01,1166.01,1166.01,10],["2012-07-13",1166.01,1166.01,1166.01,1166.01,0],["2012-07-16",1166.01,1166.01,1166.01,1166.01,0],["2012-07-17",1166.01,1166.01,1166.01,1166.01,0],["2012-07-18",1195.16,1195.16,1195.16,1195.16,10],["2012-07-19",1166.01,1166.01,1166.01,1166.01,10],["2012-07-20",1166.01,1166.01,1166.01,1166.01,0],["2012-07-23",1166.01,1166.01,1166.01,1166.01,0],["2012-07-24",1166.01,1166.01,1166.01,1166.01,0],["2012-07-25",1107.71,1107.71,1107.71,1107.71,10290],["2012-07-26",1093.13,1093.13,1063.98,1063.98,3620],["2012-07-27",1020.26,1063.98,1020.26,1063.98,7000],["2012-07-30",1107.71,1107.71,1020.26,1020.26,11950],["2012-07-31",976.53,976.53,976.53,976.53,10],["2012-08-01",932.81,932.81,932.81,932.81,10],["2012-08-02",903.66,903.66,889.08,889.08,130],["2012-08-03",845.36,932.81,845.36,889.08,140],["2012-08-06",845.36,845.36,845.36,845.36,10],["2012-08-07",816.21,874.51,816.21,845.36,2850],["2012-08-08",859.93,859.93,859.93,859.93,10],["2012-08-09",889.08,889.08,889.08,889.08,10],["2012-08-10",889.08,932.81,889.08,932.81,60],["2012-08-13",976.53,976.53,889.08,889.08,3070],["2012-08-14",845.36,889.08,845.36,845.36,770],["2012-08-15",816.21,874.51,816.21,874.51,60],["2012-08-16",903.66,903.66,903.66,903.66,20],["2012-08-17",903.66,903.66,903.66,903.66,0],["2012-08-20",874.51,874.51,874.51,874.51,40],["2012-08-21",830.78,830.78,830.78,830.78,10],["2012-08-22",830.78,830.78,830.78,830.78,110],["2012-08-23",859.93,859.93,859.93,859.93,100],["2012-08-24",859.93,859.93,859.93,859.93,0],["2012-08-27",859.93,859.93,859.93,859.93,0],["2012-08-28",859.93,859.93,859.93,859.93,0],["2012-08-29",889.08,889.08,889.08,889.08,10],["2012-08-30",889.08,889.08,889.08,889.08,0],["2012-08-31",889.08,889.08,889.08,889.08,0],["2012-09-04",932.81,932.81,845.36,845.36,120],["2012-09-05",859.93,859.93,816.21,859.93,15400],["2012-09-06",874.51,874.51,859.93,859.93,4280],["2012-09-07",874.51,874.51,859.93,859.93,6800],["2012-09-10",859.93,859.93,845.36,845.36,22050],["2012-09-11",859.93,859.93,859.93,859.93,3280],["2012-09-12",859.93,859.93,859.93,859.93,0],["2012-09-13",859.93,874.51,859.93,874.51,2090],["2012-09-14",874.51,874.51,874.51,874.51,0],["2012-09-17",889.08,889.08,889.08,889.08,400],["2012-09-18",932.81,932.81,874.51,874.51,150],["2012-09-19",874.51,874.51,874.51,874.51,500],["2012-09-20",874.51,874.51,874.51,874.51,8000],["2012-09-21",874.51,874.51,874.51,874.51,0],["2012-09-24",874.51,874.51,874.51,874.51,500],["2012-09-25",874.51,874.51,874.51,874.51,0],["2012-09-26",874.51,874.51,874.51,874.51,0],["2012-09-27",874.51,874.51,874.51,874.51,0],["2012-09-28",889.08,889.08,889.08,889.08,500],["2012-10-01",889.08,889.08,889.08,889.08,0],["2012-10-02",889.08,889.08,889.08,889.08,1000],["2012-10-03",889.08,889.08,889.08,889.08,4000],["2012-10-04",889.08,889.08,889.08,889.08,0],["2012-10-05",889.08,889.08,889.08,889.08,2000],["2012-10-08",889.08,889.08,889.08,889.08,0],["2012-10-09",932.81,932.81,859.93,859.93,40],["2012-10-10",889.08,889.08,889.08,889.08,10],["2012-10-11",889.08,889.08,889.08,889.08,0],["2012-10-12",889.08,889.08,889.08,889.08,0],["2012-10-15",845.36,932.81,845.36,845.36,40],["2012-10-16",845.36,845.36,845.36,845.36,50],["2012-10-17",816.21,816.21,816.21,816.21,50],["2012-10-18",787.06,816.21,787.06,787.06,5410],["2012-10-19",787.06,787.06,787.06,787.06,0],["2012-10-22",787.06,787.06,787.06,787.06,0],["2012-10-23",757.91,757.91,757.91,757.91,10000],["2012-10-24",728.76,728.76,728.76,728.76,110],["2012-10-25",728.76,728.76,728.76,728.76,0],["2012-10-26",699.61,699.61,699.61,699.61,1270],["2012-10-29",699.61,699.61,699.61,699.61,0],["2012-10-30",699.61,699.61,699.61,699.61,0],["2012-10-31",699.61,699.61,699.61,699.61,0],["2012-11-01",728.76,728.76,728.76,728.76,50],["2012-11-02",757.91,757.91,757.91,757.91,360],["2012-11-05",728.76,757.91,728.76,757.91,10100],["2012-11-06",772.48,772.48,772.48,772.48,10000],["2012-11-07",801.63,801.63,801.63,801.63,50],["2012-11-08",816.21,830.78,816.21,830.78,20010],["2012-11-09",859.93,859.93,859.93,859.93,50],["2012-11-12",874.51,874.51,874.51,874.51,50],["2012-11-13",903.66,903.66,903.66,903.66,50],["2012-11-14",859.93,859.93,859.93,859.93,6280],["2012-11-15",874.51,874.51,859.93,859.93,600],["2012-11-16",859.93,859.93,859.93,859.93,0],["2012-11-19",830.78,830.78,830.78,830.78,10],["2012-11-20",830.78,830.78,830.78,830.78,0],["2012-11-21",859.93,859.93,845.36,845.36,4580],["2012-11-22",816.21,845.36,816.21,845.36,5520],["2012-11-23",845.36,845.36,845.36,845.36,0],["2012-11-26",845.36,845.36,845.36,845.36,1000],["2012-11-27",845.36,874.51,845.36,859.93,5550],["2012-11-28",889.08,889.08,889.08,889.08,2200],["2012-11-29",845.36,903.66,845.36,903.66,13390],["2012-11-30",903.66,903.66,903.66,903.66,0],["2012-12-03",903.66,903.66,903.66,903.66,0],["2012-12-04",889.08,889.08,874.51,874.51,18340],["2012-12-05",918.23,918.23,918.23,918.23,500],["2012-12-06",918.23,947.38,918.23,932.81,1330],["2012-12-07",903.66,903.66,903.66,903.66,720],["2012-12-10",903.66,903.66,903.66,903.66,0],["2012-12-11",903.66,903.66,903.66,903.66,0],["2012-12-12",903.66,903.66,903.66,903.66,0],["2012-12-13",903.66,903.66,903.66,903.66,0],["2012-12-14",903.66,903.66,903.66,903.66,0],["2012-12-17",903.66,903.66,903.66,903.66,0],["2012-12-18",859.93,859.93,859.93,859.93,150],["2012-12-19",874.51,874.51,874.51,874.51,4780],["2012-12-20",874.51,874.51,874.51,874.51,120],["2012-12-21",874.51,874.51,874.51,874.51,5950],["2012-12-24",859.93,874.51,859.93,874.51,2380],["2012-12-25",874.51,874.51,874.51,874.51,1000],["2012-12-26",830.78,830.78,830.78,830.78,10],["2012-12-27",859.93,859.93,801.63,830.78,3370],["2012-12-28",830.78,830.78,830.78,830.78,0],["2013-01-02",859.93,859.93,859.93,859.93,10],["2013-01-03",845.36,845.36,845.36,845.36,5000],["2013-01-04",845.36,845.36,845.36,845.36,0],["2013-01-07",830.78,830.78,830.78,830.78,10],["2013-01-08",801.63,859.93,801.63,859.93,6910],["2013-01-09",859.93,859.93,859.93,859.93,0],["2013-01-10",874.51,874.51,874.51,874.51,200],["2013-01-11",874.51,874.51,874.51,874.51,0],["2013-01-14",874.51,874.51,874.51,874.51,1000],["2013-01-15",816.21,816.21,816.21,816.21,100],["2013-01-16",801.63,859.93,801.63,859.93,1310],["2013-01-17",859.93,859.93,859.93,859.93,0],["2013-01-18",830.78,830.78,830.78,830.78,20],["2013-01-21",830.78,845.36,830.78,830.78,12000],["2013-01-22",845.36,845.36,845.36,845.36,50],["2013-01-23",889.08,889.08,787.06,787.06,3790],["2013-01-24",787.06,830.78,743.33,743.33,6050],["2013-01-25",787.06,787.06,787.06,787.06,5530],["2013-01-28",830.78,830.78,830.78,830.78,1410],["2013-01-29",874.51,874.51,816.21,816.21,17250],["2013-01-30",816.21,816.21,816.21,816.21,50],["2013-01-31",801.63,801.63,801.63,801.63,40000],["2013-02-01",801.63,816.21,801.63,816.21,700],["2013-02-04",816.21,816.21,816.21,816.21,2500],["2013-02-05",816.21,816.21,816.21,816.21,1000],["2013-02-06",816.21,816.21,816.21,816.21,160],["2013-02-07",816.21,816.21,816.21,816.21,0],["2013-02-08",816.21,816.21,816.21,816.21,0],["2013-02-18",830.78,859.93,816.21,816.21,50360],["2013-02-19",816.21,816.21,816.21,816.21,370],["2013-02-20",845.36,845.36,845.36,845.36,1980],["2013-02-21",845.36,845.36,845.36,845.36,0],["2013-02-22",845.36,874.51,845.36,874.51,2280],["2013-02-25",932.81,932.81,874.51,874.51,20],["2013-02-26",874.51,874.51,874.51,874.51,0],["2013-02-27",874.51,874.51,874.51,874.51,0],["2013-02-28",889.08,889.08,830.78,830.78,20],["2013-03-01",874.51,874.51,830.78,874.51,40],["2013-03-04",918.23,932.81,918.23,932.81,2100],["2013-03-05",961.96,991.11,961.96,976.53,3140],["2013-03-06",1005.68,1005.68,932.81,932.81,20],["2013-03-07",874.51,874.51,874.51,874.51,20],["2013-03-08",874.51,874.51,874.51,874.51,0],["2013-03-11",845.36,932.81,845.36,932.81,120600],["2013-03-12",991.11,991.11,991.11,991.11,1130],["2013-03-13",991.11,1049.41,947.38,947.38,90740],["2013-03-14",889.08,889.08,889.08,889.08,10],["2013-03-15",947.38,947.38,947.38,947.38,610],["2013-03-18",947.38,947.38,947.38,947.38,0],["2013-03-19",947.38,947.38,947.38,947.38,0],["2013-03-20",889.08,1005.68,889.08,889.08,50],["2013-03-21",947.38,947.38,874.51,874.51,2030],["2013-03-22",918.23,932.81,918.23,932.81,109450],["2013-03-25",976.53,976.53,932.81,932.81,20050],["2013-03-26",976.53,991.11,947.38,947.38,74150],["2013-03-27",961.96,1005.68,889.08,889.08,75960],["2013-03-28",845.36,845.36,845.36,845.36,30],["2013-03-29",903.66,903.66,903.66,903.66,4120],["2013-04-01",947.38,961.96,903.66,903.66,710],["2013-04-02",961.96,961.96,961.96,961.96,10],["2013-04-03",1005.68,1020.26,1005.68,1020.26,10080],["2013-04-04",961.96,961.96,961.96,961.96,50],["2013-04-05",1020.26,1020.26,1020.26,1020.26,6770],["2013-04-08",1049.41,1049.41,976.53,976.53,1900],["2013-04-09",1005.68,1005.68,918.23,918.23,3500],["2013-04-10",976.53,976.53,976.53,976.53,8100],["2013-04-11",1020.26,1020.26,976.53,976.53,70000],["2013-04-12",918.23,991.11,918.23,976.53,112010],["2013-04-15",976.53,976.53,976.53,976.53,0],["2013-04-16",1034.83,1034.83,1034.83,1034.83,60],["2013-04-17",976.53,1063.98,976.53,1063.98,5010],["2013-04-18",991.11,991.11,991.11,991.11,10],["2013-04-22",1049.41,1049.41,976.53,1020.26,186490],["2013-04-23",1020.26,1020.26,1020.26,1020.26,0],["2013-04-24",1020.26,1020.26,1020.26,1020.26,0],["2013-04-25",961.96,1034.83,961.96,961.96,6100],["2013-04-26",961.96,961.96,961.96,961.96,0],["2013-05-02",1020.26,1020.26,1020.26,1020.26,15930],["2013-05-03",1020.26,1020.26,1020.26,1020.26,0],["2013-05-06",1020.26,1020.26,961.96,961.96,110],["2013-05-07",947.38,961.96,947.38,961.96,50],["2013-05-08",976.53,976.53,976.53,976.53,170],["2013-05-09",961.96,1034.83,961.96,1034.83,1800],["2013-05-10",976.53,1093.13,976.53,1093.13,84180],["2013-05-13",1093.13,1166.01,1093.13,1136.86,65250],["2013-05-14",1122.28,1166.01,1063.98,1063.98,45510],["2013-05-15",1093.13,1107.71,1093.13,1107.71,20650],["2013-05-16",1078.56,1093.13,1034.83,1049.41,144010],["2013-05-17",1078.56,1122.28,1020.26,1034.83,64080],["2013-05-20",1063.98,1063.98,1034.83,1034.83,2000],["2013-05-21",1034.83,1093.13,1034.83,1093.13,9300],["2013-05-22",1020.26,1020.26,1020.26,1020.26,10],["2013-05-23",991.11,1020.26,991.11,1005.68,620],["2013-05-24",976.53,1063.98,947.38,961.96,9590],["2013-05-27",991.11,991.11,932.81,932.81,100010],["2013-05-28",932.81,991.11,932.81,991.11,28930],["2013-05-29",1020.26,1049.41,1020.26,1049.41,5490],["2013-05-30",1049.41,1049.41,1049.41,1049.41,0],["2013-05-31",1049.41,1122.28,1049.41,1122.28,26370],["2013-06-03",1122.28,1122.28,1049.41,1049.41,1910],["2013-06-04",1122.28,1122.28,1049.41,1078.56,238110],["2013-06-05",1136.86,1151.44,1078.56,1078.56,57270],["2013-06-06",1078.56,1078.56,1078.56,1078.56,0],["2013-06-07",1078.56,1078.56,1078.56,1078.56,0],["2013-06-10",1122.28,1136.86,1122.28,1136.86,110],["2013-06-11",1136.86,1136.86,1136.86,1136.86,15570],["2013-06-12",1136.86,1136.86,1136.86,1136.86,0],["2013-06-13",1166.01,1166.01,1093.13,1093.13,12110],["2013-06-14",1166.01,1166.01,1063.98,1063.98,200160],["2013-06-17",1136.86,1136.86,1093.13,1093.13,20500],["2013-06-18",1166.01,1166.01,1078.56,1078.56,212010],["2013-06-19",1136.86,1151.44,1093.13,1093.13,14000],["2013-06-20",1122.28,1166.01,1122.28,1166.01,9000],["2013-06-21",1166.01,1224.31,1166.01,1224.31,171420],["2013-06-24",1224.31,1224.31,1224.31,1224.31,0],["2013-06-25",1166.01,1180.59,1166.01,1180.59,103860],["2013-06-26",1180.59,1180.59,1122.28,1122.28,430],["2013-06-27",1166.01,1195.16,1122.28,1122.28,30150],["2013-06-28",1166.01,1166.01,1093.13,1093.13,5200],["2013-07-01",1093.13,1093.13,1093.13,1093.13,880000],["2013-07-02",1093.13,1166.01,1093.13,1166.01,2090],["2013-07-03",1195.16,1195.16,1107.71,1107.71,115150],["2013-07-04",1107.71,1107.71,1107.71,1107.71,0],["2013-07-05",1107.71,1107.71,1107.71,1107.71,0],["2013-07-08",1107.71,1107.71,1107.71,1107.71,0],["2013-07-09",1107.71,1180.59,1107.71,1107.71,20400],["2013-07-10",1180.59,1180.59,1107.71,1107.71,14200],["2013-07-11",1180.59,1180.59,1107.71,1107.71,36020],["2013-07-12",1107.71,1166.01,1107.71,1107.71,220],["2013-07-15",1107.71,1107.71,1107.71,1107.71,0],["2013-07-16",1180.59,1180.59,1093.13,1093.13,1470],["2013-07-17",1166.01,1166.01,1136.86,1136.86,3100],["2013-07-18",1166.01,1166.01,1107.71,1107.71,2010],["2013-07-19",1107.71,1107.71,1107.71,1107.71,0],["2013-07-22",1107.71,1107.71,1107.71,1107.71,0],["2013-07-23",1107.71,1107.71,1107.71,1107.71,0],["2013-07-24",1180.59,1180.59,1180.59,1180.59,20000],["2013-07-25",1180.59,1180.59,1180.59,1180.59,10],["2013-07-26",1180.59,1253.46,1107.71,1107.71,3010],["2013-07-29",1107.71,1107.71,1107.71,1107.71,0],["2013-07-30",1180.59,1180.59,1122.28,1122.28,20100],["2013-07-31",1122.28,1122.28,1122.28,1122.28,70],["2013-08-01",1122.28,1122.28,1122.28,1122.28,0],["2013-08-02",1063.98,1063.98,1049.41,1049.41,500],["2013-08-05",1122.28,1122.28,1122.28,1122.28,20],["2013-08-06",1122.28,1122.28,1122.28,1122.28,0],["2013-08-07",1195.16,1195.16,1122.28,1122.28,10200],["2013-08-08",1166.01,1166.01,1166.01,1166.01,1000],["2013-08-09",1093.13,1093.13,1093.13,1093.13,30],["2013-08-12",1151.44,1151.44,1151.44,1151.44,60],["2013-08-13",1093.13,1093.13,1078.56,1078.56,100],["2013-08-14",1151.44,1151.44,1151.44,1151.44,2340],["2013-08-15",1195.16,1195.16,1166.01,1166.01,12300],["2013-08-16",1166.01,1166.01,1166.01,1166.01,0],["2013-08-19",1166.01,1166.01,1166.01,1166.01,250],["2013-08-20",1166.01,1166.01,1166.01,1166.01,150],["2013-08-21",1166.01,1166.01,1166.01,1166.01,0],["2013-08-22",1195.16,1195.16,1195.16,1195.16,200],["2013-08-23",1166.01,1166.01,1166.01,1166.01,50],["2013-08-26",1122.28,1122.28,1122.28,1122.28,700],["2013-08-27",1107.71,1107.71,1093.13,1093.13,1600],["2013-08-28",1093.13,1093.13,1093.13,1093.13,0],["2013-08-29",1093.13,1093.13,1093.13,1093.13,130],["2013-08-30",1093.13,1093.13,1093.13,1093.13,0],["2013-09-03",1093.13,1093.13,1093.13,1093.13,0],["2013-09-04",1166.01,1166.01,1020.26,1020.26,36250],["2013-09-05",1020.26,1020.26,1020.26,1020.26,1500],["2013-09-06",1020.26,1020.26,1020.26,1020.26,0],["2013-09-09",1020.26,1020.26,1020.26,1020.26,0],["2013-09-10",1020.26,1020.26,1020.26,1020.26,250000],["2013-09-11",1020.26,1020.26,1020.26,1020.26,150000],["2013-09-12",961.96,961.96,961.96,961.96,60],["2013-09-13",961.96,961.96,903.66,903.66,30010],["2013-09-16",903.66,903.66,903.66,903.66,0],["2013-09-17",903.66,903.66,903.66,903.66,0],["2013-09-18",947.38,947.38,947.38,947.38,50],["2013-09-19",947.38,991.11,947.38,991.11,50],["2013-09-20",1049.41,1049.41,1049.41,1049.41,100],["2013-09-23",976.53,976.53,976.53,976.53,10],["2013-09-24",1034.83,1034.83,1034.83,1034.83,460],["2013-09-25",1034.83,1034.83,1034.83,1034.83,0],["2013-09-26",976.53,1093.13,976.53,991.11,10020],["2013-09-27",1049.41,1049.41,1020.26,1020.26,110020],["2013-09-30",1078.56,1078.56,1020.26,1020.26,15050],["2013-10-01",1020.26,1020.26,1020.26,1020.26,0],["2013-10-02",1078.56,1078.56,1078.56,1078.56,30],["2013-10-03",1151.44,1151.44,1151.44,1151.44,120],["2013-10-04",1166.01,1166.01,1107.71,1107.71,1020],["2013-10-07",1166.01,1166.01,1166.01,1166.01,100],["2013-10-08",1166.01,1166.01,1166.01,1166.01,0],["2013-10-09",1180.59,1180.59,1180.59,1180.59,10],["2013-10-10",1180.59,1180.59,1180.59,1180.59,4110],["2013-10-11",1253.46,1253.46,1107.71,1107.71,7190],["2013-10-14",1107.71,1107.71,1107.71,1107.71,5430],["2013-10-15",1107.71,1107.71,1107.71,1107.71,0],["2013-10-16",1063.98,1063.98,1034.83,1034.83,30],["2013-10-17",1093.13,1093.13,1093.13,1093.13,2320],["2013-10-18",1151.44,1166.01,1151.44,1166.01,50],["2013-10-21",1166.01,1166.01,1166.01,1166.01,100],["2013-10-22",1166.01,1195.16,1166.01,1195.16,7660],["2013-10-23",1195.16,1209.74,1195.16,1209.74,750],["2013-10-24",1209.74,1209.74,1180.59,1195.16,21380],["2013-10-25",1195.16,1238.89,1195.16,1209.74,2160],["2013-10-28",1209.74,1209.74,1209.74,1209.74,0],["2013-10-29",1209.74,1209.74,1209.74,1209.74,0],["2013-10-30",1209.74,1209.74,1209.74,1209.74,900],["2013-10-31",1209.74,1282.61,1209.74,1209.74,810],["2013-11-01",1238.89,1238.89,1209.74,1209.74,5800],["2013-11-04",1209.74,1209.74,1209.74,1209.74,0],["2013-11-05",1268.04,1268.04,1268.04,1268.04,360],["2013-11-06",1297.19,1297.19,1297.19,1297.19,20],["2013-11-07",1238.89,1238.89,1238.89,1238.89,500],["2013-11-08",1282.61,1282.61,1282.61,1282.61,10],["2013-11-11",1238.89,1253.46,1238.89,1253.46,3500],["2013-11-12",1253.46,1253.46,1253.46,1253.46,0],["2013-11-13",1224.31,1340.91,1224.31,1224.31,220],["2013-11-14",1224.31,1224.31,1224.31,1224.31,0],["2013-11-15",1253.46,1282.61,1253.46,1282.61,130],["2013-11-18",1282.61,1282.61,1282.61,1282.61,0],["2013-11-19",1297.19,1311.76,1297.19,1311.76,5010],["2013-11-20",1282.61,1311.76,1282.61,1311.76,13010],["2013-11-21",1311.76,1340.91,1311.76,1340.91,210],["2013-11-22",1340.91,1340.91,1340.91,1340.91,0],["2013-11-25",1340.91,1340.91,1326.34,1340.91,1110],["2013-11-26",1340.91,1370.06,1282.61,1282.61,7270],["2013-11-27",1326.34,1326.34,1282.61,1282.61,2810],["2013-11-28",1253.46,1253.46,1224.31,1224.31,2500],["2013-11-29",1253.46,1297.19,1253.46,1253.46,2560],["2013-12-02",1268.04,1268.04,1224.31,1224.31,251410],["2013-12-03",1224.31,1268.04,1224.31,1224.31,500],["2013-12-04",1224.31,1224.31,1224.31,1224.31,500],["2013-12-05",1268.04,1268.04,1224.31,1224.31,40],["2013-12-06",1282.61,1297.19,1282.61,1297.19,670],["2013-12-09",1253.46,1253.46,1253.46,1253.46,100],["2013-12-10",1253.46,1253.46,1253.46,1253.46,200],["2013-12-11",1166.01,1166.01,1166.01,1166.01,1100],["2013-12-12",1166.01,1166.01,1166.01,1166.01,0],["2013-12-13",1238.89,1238.89,1238.89,1238.89,1180],["2013-12-16",1311.76,1311.76,1297.19,1311.76,5090],["2013-12-17",1311.76,1311.76,1311.76,1311.76,1400],["2013-12-18",1297.19,1297.19,1297.19,1297.19,40],["2013-12-19",1238.89,1282.61,1238.89,1268.04,3360],["2013-12-20",1282.61,1282.61,1282.61,1282.61,9000],["2013-12-23",1297.19,1297.19,1297.19,1297.19,1100],["2013-12-24",1311.76,1311.76,1253.46,1253.46,1480],["2013-12-25",1253.46,1268.04,1253.46,1268.04,2100],["2013-12-26",1282.61,1282.61,1253.46,1253.46,6200],["2013-12-27",1253.46,1253.46,1253.46,1253.46,400],["2013-12-30",1253.46,1253.46,1224.31,1224.31,3580],["2013-12-31",1238.89,1268.04,1238.89,1268.04,1500],["2014-01-02",1268.04,1268.04,1268.04,1268.04,1070],["2014-01-03",1268.04,1268.04,1268.04,1268.04,8350],["2014-01-06",1282.61,1282.61,1268.04,1282.61,8230],["2014-01-07",1297.19,1311.76,1282.61,1311.76,24410],["2014-01-08",1311.76,1326.34,1311.76,1326.34,9150],["2014-01-09",1311.76,1326.34,1297.19,1297.19,17610],["2014-01-10",1297.19,1297.19,1297.19,1297.19,2020],["2014-01-13",1297.19,1340.91,1297.19,1340.91,1010],["2014-01-14",1340.91,1340.91,1340.91,1340.91,250],["2014-01-15",1340.91,1340.91,1311.76,1311.76,920],["2014-01-16",1282.61,1370.06,1238.89,1370.06,10030],["2014-01-17",1282.61,1297.19,1282.61,1297.19,5880],["2014-01-20",1311.76,1311.76,1311.76,1311.76,2000],["2014-01-21",1311.76,1399.21,1282.61,1399.21,110840],["2014-01-22",1399.21,1486.66,1384.64,1472.09,103940],["2014-01-23",1515.81,1574.11,1472.09,1515.81,67240],["2014-01-24",1530.39,1588.69,1515.81,1588.69,49360],["2014-01-27",1544.96,1603.26,1515.81,1603.26,23100],["2014-02-06",1603.26,1676.14,1603.26,1646.99,20470],["2014-02-07",1646.99,1646.99,1588.69,1588.69,25950],["2014-02-10",1632.41,1646.99,1588.69,1603.26,43280],["2014-02-11",1603.26,1617.84,1559.54,1574.11,94330],["2014-02-12",1588.69,1617.84,1574.11,1603.26,4820],["2014-02-13",1603.26,1617.84,1559.54,1603.26,166870],["2014-02-14",1588.69,1690.71,1588.69,1661.56,188690],["2014-02-17",1661.56,1676.14,1603.26,1661.56,36930],["2014-02-18",1661.56,1661.56,1603.26,1632.41,28280],["2014-02-19",1617.84,1632.41,1588.69,1588.69,34170],["2014-02-20",1603.26,1603.26,1544.96,1588.69,77650],["2014-02-21",1544.96,1603.26,1530.39,1559.54,54690],["2014-02-24",1574.11,1661.56,1574.11,1661.56,123510],["2014-02-25",1749.02,1763.59,1690.71,1763.59,151320],["2014-02-26",1836.47,1880.19,1836.47,1880.19,187650],["2014-02-27",1967.64,1967.64,1821.89,1894.77,58570],["2014-02-28",1821.89,1982.22,1821.89,1982.22,53810],["2014-03-03",1865.62,1996.79,1851.04,1865.62,93730],["2014-03-04",1880.19,1923.92,1836.47,1923.92,77320],["2014-03-05",1938.49,1967.64,1909.34,1938.49,92930],["2014-03-06",1923.92,1967.64,1909.34,1938.49,69140],["2014-03-07",1938.49,1938.49,1909.34,1909.34,31980],["2014-03-10",1880.19,1923.92,1880.19,1923.92,19380],["2014-03-11",1880.19,2055.09,1880.19,2025.94,324050],["2014-03-12",2025.94,2040.52,1982.22,1982.22,73360],["2014-03-13",1996.79,2025.94,1982.22,2025.94,47420],["2014-03-14",2040.52,2055.09,2025.94,2040.52,131360],["2014-03-17",2055.09,2084.24,2040.52,2055.09,21190],["2014-03-18",2055.09,2055.09,2011.37,2040.52,55920],["2014-03-19",2011.37,2040.52,2011.37,2040.52,65310],["2014-03-20",2040.52,2040.52,1996.79,2040.52,89150],["2014-03-21",2040.52,2098.82,2040.52,2069.67,116710],["2014-03-24",2069.67,2200.84,2069.67,2157.12,187210],["2014-03-25",2186.27,2186.27,2127.97,2142.54,46770],["2014-03-26",2127.97,2142.54,2084.24,2127.97,69420],["2014-03-27",2127.97,2127.97,2055.09,2113.39,18020],["2014-03-28",2113.39,2171.69,2113.39,2171.69,80190],["2014-03-31",2157.12,2171.69,2142.54,2142.54,39540],["2014-04-01",2084.24,2157.12,2084.24,2157.12,24020],["2014-04-02",2171.69,2171.69,2098.82,2113.39,91330],["2014-04-03",2113.39,2157.12,2113.39,2157.12,31420],["2014-04-04",2127.97,2186.27,2127.97,2157.12,103010],["2014-04-07",2157.12,2171.69,2157.12,2171.69,29290],["2014-04-08",2171.69,2171.69,2157.12,2171.69,47340],["2014-04-10",2186.27,2229.99,2186.27,2229.99,61400],["2014-04-11",2200.84,2244.57,2186.27,2229.99,15700],["2014-04-14",2200.84,2229.99,2200.84,2229.99,10430],["2014-04-15",2215.42,2229.99,2157.12,2186.27,54150],["2014-04-16",2157.12,2171.69,2142.54,2157.12,8490],["2014-04-17",2142.54,2157.12,2142.54,2157.12,46090],["2014-04-18",2157.12,2186.27,2127.97,2171.69,68970],["2014-04-21",2157.12,2157.12,2084.24,2113.39,28140],["2014-04-22",2127.97,2157.12,2084.24,2157.12,45850],["2014-04-23",2157.12,2157.12,2113.39,2127.97,32650],["2014-04-24",2127.97,2142.54,2113.39,2142.54,26580],["2014-04-25",2229.99,2229.99,2113.39,2127.97,7780],["2014-04-28",2142.54,2142.54,2098.82,2127.97,61710],["2014-04-29",2157.12,2157.12,2127.97,2142.54,5130],["2014-05-05",2113.39,2113.39,2040.52,2055.09,32640],["2014-05-06",2055.09,2055.09,2025.94,2040.52,65240],["2014-05-07",2113.39,2113.39,2025.94,2055.09,17780],["2014-05-08",1996.79,2025.94,1923.92,1938.49,112050],["2014-05-09",2011.37,2040.52,1982.22,2040.52,12010],["2014-05-12",1923.92,1923.92,1909.34,1909.34,41380],["2014-05-13",1894.77,1923.92,1821.89,1865.62,38310],["2014-05-14",1865.62,1982.22,1821.89,1821.89,22290],["2014-05-15",1923.92,1923.92,1792.74,1894.77,18020],["2014-05-16",1894.77,1923.92,1894.77,1923.92,10080],["2014-05-19",1923.92,1938.49,1923.92,1923.92,20000],["2014-05-20",1894.77,1996.79,1894.77,1996.79,25490],["2014-05-21",1938.49,2040.52,1938.49,2025.94,37560],["2014-05-22",1967.64,2040.52,1967.64,2040.52,13650],["2014-05-23",2011.37,2011.37,2011.37,2011.37,5000],["2014-05-26",1967.64,2040.52,1953.07,2040.52,12260],["2014-05-27",1967.64,2157.12,1967.64,2011.37,28260],["2014-05-28",2011.37,2025.94,1967.64,1996.79,22300],["2014-05-29",1982.22,2011.37,1982.22,2011.37,11500],["2014-05-30",1996.79,1996.79,1953.07,1953.07,13000],["2014-06-02",1938.49,2084.24,1938.49,1967.64,26710],["2014-06-03",1953.07,1967.64,1953.07,1967.64,14950],["2014-06-04",1967.64,1967.64,1938.49,1938.49,19200],["2014-06-05",1938.49,1953.07,1938.49,1953.07,2010],["2014-06-06",1938.49,1953.07,1938.49,1953.07,23000],["2014-06-09",2069.67,2069.67,1953.07,1967.64,612270],["2014-06-10",2069.67,2069.67,1938.49,1938.49,22400],["2014-06-11",1938.49,2025.94,1909.34,1953.07,70550],["2014-06-12",2011.37,2011.37,1967.64,1967.64,11130],["2014-06-13",1967.64,2011.37,1967.64,2011.37,13220],["2014-06-16",2011.37,2011.37,2011.37,2011.37,0],["2014-06-17",2011.37,2025.94,1967.64,2025.94,14710],["2014-06-18",2025.94,2040.52,1996.79,2011.37,52460],["2014-06-19",2025.94,2025.94,1967.64,2025.94,37040],["2014-06-20",2025.94,2157.12,2011.37,2084.24,421890],["2014-06-23",2098.82,2127.97,2055.09,2084.24,12170],["2014-06-24",2055.09,2127.97,2055.09,2084.24,307050],["2014-06-25",2127.97,2157.12,2084.24,2113.39,30650],["2014-06-26",2113.39,2113.39,2084.24,2084.24,83780],["2014-06-27",2084.24,2127.97,2084.24,2113.39,109620],["2014-06-30",2098.82,2186.27,2098.82,2142.54,222590],["2014-07-01",2127.97,2186.27,2127.97,2142.54,16340],["2014-07-02",2142.54,2157.12,2127.97,2157.12,63450],["2014-07-03",2157.12,2171.69,2142.54,2171.69,128780],["2014-07-04",2171.69,2273.72,2171.69,2244.57,296530],["2014-07-07",2244.57,2390.32,2244.57,2317.45,156290],["2014-07-08",2332.02,2361.17,2288.3,2317.45,190900],["2014-07-09",2332.02,2332.02,2288.3,2288.3,56960],["2014-07-10",2273.72,2317.45,2200.84,2273.72,146180],["2014-07-11",2215.42,2332.02,2215.42,2259.14,17300],["2014-07-14",2273.72,2302.87,2259.14,2302.87,34720],["2014-07-15",2273.72,2375.75,2273.72,2361.17,176730],["2014-07-16",2361.17,2375.75,2288.3,2288.3,302550],["2014-07-17",2288.3,2332.02,2288.3,2332.02,70760],["2014-07-18",2346.6,2346.6,2302.87,2332.02,44670],["2014-07-21",2332.02,2390.32,2317.45,2332.02,91940],["2014-07-22",2346.6,2375.75,2346.6,2346.6,211090],["2014-07-23",2375.75,2463.2,2361.17,2419.47,339090],["2014-07-24",2448.62,2477.77,2434.05,2463.2,43980],["2014-07-25",2477.77,2477.77,2390.32,2448.62,97250],["2014-07-28",2404.9,2404.9,2317.45,2361.17,130500],["2014-07-29",2346.6,2390.32,2346.6,2346.6,46540],["2014-07-30",2404.9,2404.9,2346.6,2346.6,43040],["2014-07-31",2332.02,2404.9,2332.02,2375.75,34130],["2014-08-01",2346.6,2404.9,2346.6,2404.9,59420],["2014-08-04",2404.9,2434.05,2361.17,2404.9,55970],["2014-08-05",2448.62,2477.77,2419.47,2477.77,297360],["2014-08-06",2539.72,2555.2,2477.77,2508.74,318490],["2014-08-07",2539.72,2555.2,2415.83,2555.2,89730],["2014-08-08",2555.2,2570.69,2539.72,2555.2,96230],["2014-08-11",2601.66,2601.66,2508.74,2601.66,41330],["2014-08-12",2617.15,2617.15,2508.74,2539.72,77710],["2014-08-13",2539.72,2555.2,2508.74,2508.74,88530],["2014-08-14",2508.74,2524.23,2493.26,2524.23,60470],["2014-08-15",2539.72,2539.72,2508.74,2539.72,34030],["2014-08-18",2508.74,2524.23,2493.26,2524.23,115290],["2014-08-19",2508.74,2524.23,2493.26,2524.23,117140],["2014-08-20",2508.74,2539.72,2493.26,2539.72,100240],["2014-08-21",2570.69,2710.06,2570.69,2632.63,638840],["2014-08-22",2648.12,2679.09,2632.63,2632.63,57040],["2014-08-25",2632.63,2802.98,2632.63,2741.03,278070],["2014-08-26",2880.41,2880.41,2710.06,2864.92,156310],["2014-08-27",2880.41,2895.9,2756.52,2818.47,400300],["2014-08-28",2772.01,2880.41,2772.01,2787.49,155980],["2014-08-29",2787.49,2833.95,2787.49,2802.98,106580],["2014-09-03",2818.47,2833.95,2787.49,2833.95,72790],["2014-09-04",2833.95,2973.33,2833.95,2926.87,309560],["2014-09-05",2942.35,3066.24,2926.87,3019.78,209000],["2014-09-08",3050.76,3081.73,2942.35,2973.33,412420],["2014-09-09",2957.84,3019.78,2833.95,2864.92,210480],["2014-09-10",3019.78,3019.78,2864.92,2973.33,131190],["2014-09-11",3097.21,3097.21,2973.33,3035.27,198570],["2014-09-12",3019.78,3081.73,3004.3,3066.24,206470],["2014-09-15",3174.65,3267.56,3097.21,3267.56,385620],["2014-09-16",3283.05,3283.05,3081.73,3190.13,211530],["2014-09-17",3221.1,3221.1,3112.7,3128.19,185480],["2014-09-18",3159.16,3252.08,3097.21,3097.21,489730],["2014-09-19",3159.16,3205.62,3066.24,3128.19,113420],["2014-09-22",3252.08,3252.08,3174.65,3174.65,78560],["2014-09-23",3205.62,3205.62,3159.16,3174.65,80590],["2014-09-24",3174.65,3267.56,3159.16,3252.08,213520],["2014-09-25",3221.1,3283.05,3205.62,3283.05,255310],["2014-09-26",3283.05,3298.53,3236.59,3236.59,161200],["2014-09-29",3236.59,3236.59,3205.62,3205.62,63080],["2014-09-30",3205.62,3406.94,3205.62,3283.05,202100],["2014-10-01",3329.51,3360.48,3314.02,3329.51,127200],["2014-10-02",3360.48,3360.48,3236.59,3314.02,112190],["2014-10-03",3314.02,3314.02,3252.08,3314.02,235920],["2014-10-06",3236.59,3267.56,3221.1,3252.08,79610],["2014-10-07",3298.53,3298.53,3236.59,3283.05,104650],["2014-10-08",3298.53,3375.96,3283.05,3360.48,263020],["2014-10-09",3391.45,3406.94,3329.51,3375.96,142970],["2014-10-10",3375.96,3375.96,3329.51,3329.51,292540],["2014-10-13",3329.51,3360.48,3283.05,3329.51,337670],["2014-10-14",3360.48,3360.48,3159.16,3159.16,293000],["2014-10-15",3205.62,3298.53,3205.62,3283.05,146400],["2014-10-16",3283.05,3283.05,3159.16,3252.08,111100],["2014-10-17",3128.19,3236.59,3128.19,3205.62,142490],["2014-10-20",3174.65,3205.62,3159.16,3174.65,98960],["2014-10-21",3159.16,3236.59,3159.16,3190.13,56320],["2014-10-22",3221.1,3236.59,3174.65,3205.62,22480],["2014-10-23",3221.1,3221.1,3128.19,3190.13,188780],["2014-10-24",3128.19,3190.13,3128.19,3190.13,137160],["2014-10-27",3112.7,3112.7,3097.21,3097.21,26600],["2014-10-28",3174.65,3174.65,3066.24,3097.21,81610],["2014-10-29",3112.7,3159.16,3112.7,3159.16,32850],["2014-10-30",3143.67,3159.16,3112.7,3159.16,48110],["2014-10-31",3159.16,3221.1,3128.19,3221.1,94570],["2014-11-03",3221.1,3391.45,3221.1,3314.02,292220],["2014-11-04",3314.02,3530.82,3314.02,3499.85,684450],["2014-11-05",3577.28,3654.71,3561.8,3639.23,466280],["2014-11-06",3639.23,3654.71,3577.28,3639.23,310990],["2014-11-07",3592.77,3670.2,3577.28,3670.2,525300],["2014-11-10",3794.09,3794.09,3670.2,3763.12,532135],["2014-11-11",3794.09,3902.49,3747.63,3794.09,1089670],["2014-11-12",3840.55,3840.55,3763.12,3794.09,224210],["2014-11-13",3794.09,3809.57,3763.12,3763.12,399220],["2014-11-14",3732.14,3763.12,3639.23,3716.66,274350],["2014-11-17",3701.17,3732.14,3670.2,3670.2,100270],["2014-11-18",3639.23,3685.69,3577.28,3623.74,529760],["2014-11-19",3623.74,3623.74,3577.28,3608.26,100890],["2014-11-20",3592.77,3701.17,3561.8,3701.17,120790],["2014-11-21",3747.63,3747.63,3592.77,3608.26,168530],["2014-11-24",3561.8,3592.77,3530.82,3561.8,166420],["2014-11-25",3546.31,3639.23,3546.31,3561.8,62140],["2014-11-26",3639.23,3639.23,3530.82,3546.31,77630],["2014-11-27",3530.82,3561.8,3406.94,3561.8,93010],["2014-11-28",3515.34,3577.28,3515.34,3546.31,71700],["2014-12-01",3561.8,3608.26,3499.85,3577.28,34690],["2014-12-02",3577.28,3639.23,3561.8,3561.8,35230],["2014-12-03",3561.8,3592.77,3546.31,3561.8,29010],["2014-12-04",3623.74,3747.63,3623.74,3685.69,173860],["2014-12-05",3732.14,3732.14,3639.23,3685.69,62550],["2014-12-08",3670.2,3685.69,3608.26,3685.69,20470],["2014-12-09",3623.74,3639.23,3437.91,3515.34,160920],["2014-12-10",3546.31,3608.26,3453.39,3561.8,61520],["2014-12-11",3561.8,3561.8,3484.37,3499.85,82920],["2014-12-12",3468.88,3530.82,3468.88,3484.37,31700],["2014-12-15",3484.37,3546.31,3468.88,3484.37,24490],["2014-12-16",3546.31,3546.31,3375.96,3391.45,65420],["2014-12-17",3375.96,3375.96,3159.16,3252.08,126940],["2014-12-18",3329.51,3468.88,3298.53,3468.88,46780],["2014-12-19",3484.37,3515.34,3344.99,3453.39,79520],["2014-12-22",3530.82,3546.31,3406.94,3546.31,10710],["2014-12-23",3468.88,3484.37,3453.39,3468.88,42860],["2014-12-24",3639.23,3639.23,3468.88,3468.88,42330],["2014-12-25",3422.42,3422.42,3329.51,3329.51,27630],["2014-12-26",3314.02,3314.02,3190.13,3190.13,56310],["2014-12-29",3190.13,3205.62,3081.73,3081.73,77200],["2014-12-30",3159.16,3252.08,3112.7,3112.7,60100],["2014-12-31",3252.08,3298.53,3190.13,3190.13,20610],["2015-01-05",3252.08,3298.53,3205.62,3283.05,123330],["2015-01-06",3283.05,3329.51,3159.16,3190.13,113190],["2015-01-07",3252.08,3252.08,3205.62,3252.08,66780],["2015-01-08",3314.02,3329.51,3221.1,3329.51,31970],["2015-01-09",3329.51,3329.51,3267.56,3267.56,2560],["2015-01-12",3252.08,3267.56,3221.1,3221.1,39520],["2015-01-13",3298.53,3360.48,3174.65,3329.51,70580],["2015-01-14",3406.94,3406.94,3236.59,3329.51,14640],["2015-01-15",3252.08,3344.99,3252.08,3344.99,59620],["2015-01-16",3344.99,3360.48,3267.56,3360.48,13400],["2015-01-19",3360.48,3360.48,3298.53,3298.53,20910],["2015-01-20",3329.51,3329.51,3252.08,3252.08,35050],["2015-01-21",3252.08,3267.56,3236.59,3252.08,17760],["2015-01-22",3221.1,3252.08,3221.1,3252.08,98770],["2015-01-23",3252.08,3314.02,3252.08,3314.02,116670],["2015-01-26",3283.05,3314.02,3267.56,3314.02,6840],["2015-01-27",3283.05,3283.05,3190.13,3221.1,55620],["2015-01-28",3221.1,3221.1,3174.65,3221.1,67610],["2015-01-29",3190.13,3205.62,3174.65,3174.65,12780],["2015-01-30",3174.65,3174.65,3112.7,3174.65,93250],["2015-02-02",3159.16,3159.16,3128.19,3159.16,199360],["2015-02-03",3112.7,3159.16,3097.21,3128.19,122740],["2015-02-04",3097.21,3174.65,3097.21,3174.65,21310],["2015-02-05",3159.16,3159.16,3128.19,3159.16,58120],["2015-02-06",3159.16,3236.59,3143.67,3236.59,30610],["2015-02-09",3252.08,3252.08,3190.13,3190.13,32130],["2015-02-10",3190.13,3236.59,3159.16,3236.59,75650],["2015-02-11",3236.59,3236.59,3190.13,3221.1,100650],["2015-02-12",3190.13,3221.1,3190.13,3205.62,42090],["2015-02-13",3190.13,3252.08,3190.13,3205.62,14600],["2015-02-24",3252.08,3252.08,3205.62,3205.62,18110],["2015-02-25",3205.62,3221.1,3205.62,3205.62,11830],["2015-02-26",3205.62,3221.1,3205.62,3221.1,13000],["2015-02-27",3205.62,3236.59,3205.62,3236.59,12120],["2015-03-02",3236.59,3252.08,3236.59,3252.08,5770],["2015-03-03",3283.05,3283.05,3252.08,3252.08,24610],["2015-03-04",3252.08,3406.94,3190.13,3391.45,87180],["2015-03-05",3406.94,3406.94,3344.99,3344.99,66720],["2015-03-06",3360.48,3391.45,3360.48,3375.96,31320],["2015-03-09",3375.96,3375.96,3283.05,3314.02,28180],["2015-03-10",3298.53,3360.48,3298.53,3344.99,89990],["2015-03-11",3329.51,3391.45,3128.19,3391.45,50040],["2015-03-12",3298.53,3360.48,3298.53,3360.48,3170],["2015-03-13",3360.48,3360.48,3267.56,3267.56,32500],["2015-03-16",3406.94,3406.94,3267.56,3314.02,156680],["2015-03-17",3298.53,3344.99,3298.53,3298.53,6760],["2015-03-18",3298.53,3298.53,3252.08,3298.53,23700],["2015-03-19",3298.53,3314.02,3252.08,3252.08,115930],["2015-03-20",3252.08,3344.99,3252.08,3344.99,7660],["2015-03-23",3344.99,3344.99,3252.08,3283.05,49070],["2015-03-24",3205.62,3314.02,3174.65,3283.05,143470],["2015-03-25",3283.05,3283.05,3190.13,3283.05,7420],["2015-03-26",3190.13,3283.05,3174.65,3252.08,29940],["2015-03-27",3190.13,3221.1,3143.67,3205.62,73360],["2015-03-30",3205.62,3252.08,3190.13,3190.13,14350],["2015-03-31",3221.1,3221.1,3190.13,3205.62,12000],["2015-04-01",3190.13,3190.13,3128.19,3174.65,273500],["2015-04-02",3174.65,3329.51,3143.67,3314.02,16120],["2015-04-03",3283.05,3329.51,3252.08,3298.53,5950],["2015-04-06",3252.08,3298.53,3190.13,3236.59,72550],["2015-04-07",3128.19,3329.51,3128.19,3236.59,44340],["2015-04-08",3205.62,3344.99,3205.62,3236.59,51440],["2015-04-09",3221.1,3314.02,3205.62,3236.59,88790],["2015-04-10",3252.08,3375.96,3252.08,3298.53,80140],["2015-04-13",3360.48,3391.45,3314.02,3314.02,42790],["2015-04-14",3298.53,3406.94,3298.53,3329.51,273320],["2015-04-15",3329.51,3360.48,3314.02,3329.51,112260],["2015-04-16",3391.45,3391.45,3314.02,3314.02,47790],["2015-04-17",3314.02,3314.02,3283.05,3298.53,327360],["2015-04-20",3329.51,3406.94,3314.02,3329.51,240710],["2015-04-21",3360.48,3360.48,3314.02,3314.02,137480],["2015-04-22",3298.53,3360.48,3298.53,3314.02,80860],["2015-04-23",3314.02,3360.48,3298.53,3344.99,40460],["2015-04-24",3375.96,3375.96,3314.02,3360.48,6730],["2015-04-27",3344.99,3344.99,3236.59,3344.99,83780],["2015-05-04",3360.48,3360.48,3205.62,3314.02,67780],["2015-05-05",3221.1,3314.02,3221.1,3314.02,51100],["2015-05-06",3329.51,3329.51,3236.59,3236.59,42820],["2015-05-07",3236.59,3267.56,3221.1,3252.08,12320],["2015-05-08",3252.08,3314.02,3236.59,3267.56,27100],["2015-05-11",3252.08,3252.08,3221.1,3252.08,89580],["2015-05-12",3221.1,3267.56,3221.1,3267.56,36890],["2015-05-13",3267.56,3267.56,3221.1,3221.1,19010],["2015-05-14",3351.25,3351.25,3188.57,3188.57,59710],["2015-05-15",3269.91,3269.91,3139.76,3237.37,29330],["2015-05-18",3172.3,3237.37,3123.49,3221.1,16800],["2015-05-19",3221.1,3237.37,3221.1,3237.37,2220],["2015-05-20",3221.1,3432.59,3204.84,3400.05,24670],["2015-05-21",3400.05,3546.47,3302.44,3497.66,13010],["2015-05-22",3334.98,3416.32,3318.71,3416.32,29920],["2015-05-25",3367.52,3367.52,3318.71,3318.71,16670],["2015-05-26",3400.05,3400.05,3318.71,3383.79,24180],["2015-05-27",3351.25,3383.79,3334.98,3383.79,12880],["2015-05-28",3383.79,3383.79,3286.18,3383.79,16600],["2015-05-29",3351.25,3367.52,3318.71,3334.98,71850],["2015-06-01",3351.25,3497.66,3351.25,3465.13,188870],["2015-06-02",3465.13,3627.81,3465.13,3579.0,530060],["2015-06-03",3692.88,3692.88,3579.0,3627.81,120300],["2015-06-04",3611.54,3644.08,3546.47,3546.47,77100],["2015-06-05",3611.54,3757.95,3546.47,3725.42,343810],["2015-06-08",3562.74,3741.69,3562.74,3692.88,185230],["2015-06-09",3660.34,3676.61,3644.08,3676.61,143400],["2015-06-10",3676.61,3709.15,3644.08,3709.15,99650],["2015-06-11",3660.34,3709.15,3627.81,3660.34,115000],["2015-06-12",3709.15,3855.56,3676.61,3823.03,432710],["2015-06-15",3823.03,3904.37,3806.76,3839.29,250250],["2015-06-16",3839.29,3888.1,3839.29,3839.29,308430],["2015-06-17",3839.29,3839.29,3790.49,3806.76,82280],["2015-06-18",3806.76,3839.29,3790.49,3806.76,62700],["2015-06-19",3839.29,4001.98,3839.29,3953.17,447910],["2015-06-22",3953.17,3953.17,3904.37,3904.37,33560],["2015-06-23",3936.9,3936.9,3904.37,3904.37,22060],["2015-06-24",3953.17,4001.98,3920.64,3920.64,274190],["2015-06-25",3904.37,3920.64,3888.1,3904.37,72390],["2015-06-26",3904.37,3936.9,3888.1,3920.64,110920],["2015-06-29",3936.9,3936.9,3871.83,3888.1,45130],["2015-06-30",3888.1,4034.51,3855.56,3985.71,196690],["2015-07-01",3985.71,3985.71,3855.56,3936.9,206690],["2015-07-02",3936.9,3985.71,3936.9,3985.71,122480],["2015-07-03",4001.98,4067.05,3985.71,3985.71,75700],["2015-07-06",4018.24,4018.24,3953.17,3985.71,379180],["2015-07-07",4001.98,4018.24,3936.9,3985.71,166620],["2015-07-08",3953.17,4001.98,3936.9,3985.71,125720],["2015-07-09",3953.17,3953.17,3936.9,3953.17,146920],["2015-07-10",3936.9,3953.17,3936.9,3936.9,114510],["2015-07-13",3936.9,3969.44,3936.9,3969.44,48250],["2015-07-14",3969.44,3969.44,3936.9,3969.44,11000],["2015-07-15",3985.71,4099.59,3985.71,3985.71,243830],["2015-07-16",3985.71,4018.24,3985.71,4018.24,49400],["2015-07-17",4001.98,4018.24,4001.98,4018.24,32900],["2015-07-20",3985.71,3985.71,3953.17,3985.71,123190],["2015-07-21",3985.71,4132.12,3985.71,4001.98,122480],["2015-07-22",4018.24,4197.2,4018.24,4180.93,289610],["2015-07-23",4229.73,4262.27,4148.39,4229.73,84550],["2015-07-24",4213.46,4246.0,4180.93,4213.46,107310],["2015-07-27",4197.2,4229.73,4164.66,4229.73,58010],["2015-07-28",4213.46,4294.8,4213.46,4294.8,190040],["2015-07-29",4392.41,4392.41,4229.73,4229.73,52500],["2015-07-30",4246.0,4262.27,4213.46,4213.46,36600],["2015-07-31",4213.46,4262.27,4213.46,4229.73,53000],["2015-08-03",4213.46,4213.46,4099.59,4180.93,121870],["2015-08-04",4180.93,4180.93,4132.12,4148.39,69110],["2015-08-05",4148.39,4180.93,4148.39,4180.93,46080],["2015-08-06",4180.93,4229.73,4164.66,4164.66,49760],["2015-08-07",4229.73,4262.27,4180.93,4213.46,111650],["2015-08-10",4491.65,4491.65,4223.22,4259.01,73350],["2015-08-11",4241.12,4384.28,4241.12,4384.28,77260],["2015-08-12",4384.28,4437.96,4294.8,4402.17,78320],["2015-08-13",4420.07,4455.86,4366.38,4420.07,90120],["2015-08-14",4384.28,4384.28,4330.59,4384.28,59360],["2015-08-17",4670.6,4670.6,4348.49,4348.49,104820],["2015-08-18",4384.28,4473.75,4366.38,4437.96,20560],["2015-08-19",4384.28,4563.23,4312.7,4473.75,97870],["2015-08-20",4384.28,4402.17,4294.8,4294.8,27020],["2015-08-21",4276.91,4312.7,4223.22,4312.7,86810],["2015-08-24",4276.91,4276.91,4026.38,4026.38,229300],["2015-08-25",3883.22,4115.85,3883.22,4097.96,72470],["2015-08-26",4097.96,4187.43,4097.96,4169.54,32750],["2015-08-27",4223.22,4223.22,4133.75,4205.33,7020],["2015-08-28",4151.64,4259.01,4151.64,4205.33,36850],["2015-08-31",4187.43,4205.33,4169.54,4205.33,21020],["2015-09-01",4205.33,4384.28,4133.75,4187.43,31690],["2015-09-03",4259.01,4259.01,4115.85,4187.43,73280],["2015-09-04",4187.43,4187.43,4115.85,4115.85,119370],["2015-09-07",4062.17,4115.85,4062.17,4115.85,33030],["2015-09-08",4205.33,4205.33,4205.33,4205.33,20],["2015-09-09",4205.33,4276.91,4205.33,4276.91,6110],["2015-09-10",4169.54,4259.01,4115.85,4259.01,5860],["2015-09-11",4241.12,4259.01,4205.33,4205.33,100],["2015-09-14",4205.33,4241.12,4133.75,4241.12,127500],["2015-09-15",4205.33,4366.38,4115.85,4276.91,12280],["2015-09-16",4133.75,4366.38,4133.75,4276.91,8710],["2015-09-17",4205.33,4294.8,4205.33,4294.8,32670],["2015-09-18",4294.8,4348.49,4241.12,4348.49,42240],["2015-09-21",4294.8,4348.49,4133.75,4348.49,35030],["2015-09-22",4330.59,4330.59,4294.8,4330.59,46450],["2015-09-23",4294.8,4330.59,4294.8,4312.7,61120],["2015-09-24",4348.49,4366.38,4330.59,4348.49,29160],["2015-09-25",4384.28,4473.75,4366.38,4473.75,29880],["2015-09-28",4437.96,4455.86,4402.17,4455.86,4090],["2015-09-29",4473.75,4509.54,4402.17,4473.75,20330],["2015-09-30",4491.65,4491.65,4455.86,4473.75,5230],["2015-10-01",4473.75,4473.75,4384.28,4420.07,17230],["2015-10-02",4527.44,4563.23,4420.07,4455.86,27590],["2015-10-05",4473.75,4473.75,4437.96,4455.86,30230],["2015-10-06",4473.75,4581.12,4473.75,4527.44,150860],["2015-10-07",4563.23,4616.91,4527.44,4563.23,148730],["2015-10-08",4563.23,4634.81,4545.33,4599.02,97430],["2015-10-09",4616.91,4616.91,4527.44,4527.44,67710],["2015-10-12",4670.6,4670.6,4545.33,4581.12,42120],["2015-10-13",4652.7,4652.7,4545.33,4545.33,67030],["2015-10-14",4581.12,4581.12,4563.23,4581.12,22130],["2015-10-15",4581.12,4599.02,4581.12,4599.02,19330],["2015-10-16",4652.7,4652.7,4599.02,4616.91,62400],["2015-10-19",4616.91,4742.18,4616.91,4670.6,145360],["2015-10-20",4856.68,4856.68,4614.78,4707.82,80640],["2015-10-21",4800.86,4856.68,4782.25,4856.68,113270],["2015-10-22",4838.07,4912.5,4819.46,4819.46,46550],["2015-10-23",4893.9,4893.9,4800.86,4819.46,2470],["2015-10-26",4819.46,4819.46,4763.64,4763.64,34860],["2015-10-27",4819.46,4856.68,4763.64,4819.46,28330],["2015-10-28",4763.64,4819.46,4763.64,4819.46,15330],["2015-10-29",4838.07,4838.07,4763.64,4763.64,21680],["2015-10-30",4782.25,4856.68,4782.25,4856.68,13770],["2015-11-02",4856.68,4912.5,4782.25,4782.25,34710],["2015-11-03",4875.29,4968.33,4800.86,4968.33,76300],["2015-11-04",5117.19,5117.19,4931.11,4986.94,103960],["2015-11-05",4986.94,5117.19,4986.94,5117.19,48790],["2015-11-06",5135.8,5210.23,5079.97,5117.19,19790],["2015-11-09",4968.33,5135.8,4968.33,5098.58,50580],["2015-11-10",5079.97,5079.97,4986.94,4986.94,15840],["2015-11-11",5210.23,5303.27,5005.54,5191.62,71020],["2015-11-12",5210.23,5247.45,5191.62,5191.62,4730],["2015-11-13",5303.27,5303.27,5210.23,5284.66,39350],["2015-11-16",5303.27,5303.27,5210.23,5303.27,6960],["2015-11-17",5266.05,5266.05,5191.62,5228.84,11600],["2015-11-18",5210.23,5284.66,5210.23,5284.66,3550],["2015-11-19",5284.66,5359.09,5284.66,5284.66,41950],["2015-11-20",5284.66,5359.09,5284.66,5359.09,20340],["2015-11-23",5452.13,5452.13,5284.66,5359.09,22890],["2015-11-24",5303.27,5340.49,5266.05,5340.49,36540],["2015-11-25",5359.09,5359.09,5284.66,5321.88,11010],["2015-11-26",5266.05,5340.49,5266.05,5321.88,130620],["2015-11-27",5321.88,5321.88,5284.66,5284.66,3100],["2015-11-30",5228.84,5321.88,5228.84,5303.27,70070],["2015-12-01",5266.05,5303.27,5228.84,5228.84,68590],["2015-12-02",5228.84,5284.66,5228.84,5228.84,182920],["2015-12-03",5210.23,5210.23,5042.76,5042.76,28410],["2015-12-04",5210.23,5210.23,5061.37,5061.37,73530],["2015-12-07",5247.45,5247.45,5005.54,5024.15,34280],["2015-12-08",4800.86,5117.19,4800.86,5042.76,25270],["2015-12-09",5042.76,5079.97,4875.29,5079.97,43440],["2015-12-10",5079.97,5079.97,4949.72,5079.97,66530],["2015-12-11",4949.72,5061.37,4949.72,5024.15,27430],["2015-12-14",4986.94,5024.15,4931.11,4986.94,39310],["2015-12-15",4968.33,5079.97,4893.9,5005.54,170560],["2015-12-16",5098.58,5098.58,4856.68,5005.54,68360],["2015-12-17",5005.54,5024.15,5005.54,5005.54,46660],["2015-12-18",5005.54,5024.15,4986.94,4986.94,84230],["2015-12-21",4986.94,5024.15,4968.33,5024.15,430215],["2015-12-22",5024.15,5061.37,5024.15,5061.37,165120],["2015-12-23",5210.23,5210.23,5024.15,5117.19,40440],["2015-12-24",5117.19,5303.27,5098.58,5303.27,52100],["2015-12-25",5266.05,5266.05,5173.01,5210.23,98740],["2015-12-28",5210.23,5228.84,5191.62,5191.62,300625],["2015-12-29",5173.01,5191.62,5154.41,5154.41,25160],["2015-12-30",5154.41,5173.01,5061.37,5061.37,114430],["2015-12-31",5061.37,5228.84,5061.37,5228.84,304630],["2016-01-04",5359.09,5359.09,5173.01,5210.23,59870],["2016-01-05",5210.23,5228.84,5191.62,5228.84,59030],["2016-01-06",5284.66,5359.09,5284.66,5340.49,62250],["2016-01-07",5507.96,5507.96,5247.45,5247.45,62800],["2016-01-08",5266.05,5266.05,5266.05,5266.05,19600],["2016-01-11",5266.05,5359.09,5266.05,5284.66,74990],["2016-01-12",5340.49,5452.13,5340.49,5452.13,72520],["2016-01-13",5452.13,5545.17,5452.13,5507.96,77360],["2016-01-14",5507.96,5507.96,5396.31,5507.96,102040],["2016-01-15",5470.74,5507.96,5433.53,5489.35,42330],["2016-01-18",5266.05,5470.74,5228.84,5433.53,58170],["2016-01-19",5489.35,5489.35,5359.09,5433.53,84490],["2016-01-20",5414.92,5526.57,5377.7,5526.57,7270],["2016-01-21",5563.78,5675.43,5545.17,5656.82,61520],["2016-01-22",5656.82,5656.82,5396.31,5601.0,39190],["2016-01-25",5582.39,5601.0,5489.35,5526.57,89730],["2016-01-26",5489.35,5563.78,5489.35,5526.57,138980],["2016-01-27",5694.04,5694.04,5489.35,5526.57,253540],["2016-01-28",5507.96,5545.17,5489.35,5545.17,42500],["2016-01-29",5545.17,5563.78,5526.57,5545.17,41550],["2016-02-01",5563.78,5656.82,5489.35,5582.39,139300],["2016-02-02",5507.96,5656.82,5507.96,5638.21,15290],["2016-02-03",5638.21,5954.55,5526.57,5526.57,1340],["2016-02-04",5526.57,5545.17,5507.96,5507.96,25450],["2016-02-05",5526.57,5526.57,5489.35,5489.35,55310],["2016-02-15",5563.78,5656.82,5489.35,5563.78,1430],["2016-02-16",5563.78,5675.43,5470.74,5470.74,295630],["2016-02-17",5489.35,5582.39,5433.53,5507.96,159590],["2016-02-18",5507.96,5563.78,5507.96,5507.96,26270],["2016-02-19",5507.96,5563.78,5452.13,5489.35,77120],["2016-02-22",5489.35,5526.57,5452.13,5507.96,66610],["2016-02-23",5470.74,5526.57,5452.13,5526.57,113220],["2016-02-24",5452.13,5545.17,5414.92,5452.13,106120],["2016-02-25",5452.13,5507.96,5452.13,5470.74,80980],["2016-02-26",5470.74,5563.78,5470.74,5545.17,26890],["2016-02-29",5545.17,5563.78,5526.57,5545.17,101480],["2016-03-01",5582.39,5917.33,5582.39,5917.33,496380],["2016-03-02",6196.45,6196.45,5935.94,6047.59,80180],["2016-03-03",6084.81,6084.81,5917.33,5954.55,30340],["2016-03-04",5954.55,6140.63,5842.9,6047.59,78300],["2016-03-07",5880.12,6028.98,5824.29,5824.29,89160],["2016-03-08",5842.9,5898.73,5787.08,5787.08,28160],["2016-03-09",5787.08,5898.73,5787.08,5787.08,183540],["2016-03-10",5787.08,5917.33,5787.08,5917.33,299850],["2016-03-11",6010.37,6196.45,5917.33,6084.81,284370],["2016-03-14",6196.45,6196.45,6047.59,6047.59,98810],["2016-03-15",6047.59,6103.41,5973.16,6010.37,24930],["2016-03-16",6010.37,6047.59,5898.73,5954.55,63800],["2016-03-17",5917.33,6103.41,5805.69,5917.33,69260],["2016-03-18",5954.55,5954.55,5824.29,5917.33,296240],["2016-03-21",5917.33,5954.55,5824.29,5917.33,37810],["2016-03-22",5954.55,6122.02,5935.94,6047.59,504590],["2016-03-23",6047.59,6401.14,6047.59,6401.14,538140],["2016-03-24",6475.57,6475.57,6233.67,6252.28,97320],["2016-03-25",6252.28,6270.88,6196.45,6270.88,115140],["2016-03-28",6270.88,6698.87,6270.88,6587.22,414930],["2016-03-29",6754.69,6847.73,6512.79,6512.79,162200],["2016-03-30",6512.79,6736.08,6512.79,6643.04,155370],["2016-03-31",6754.69,6754.69,6550.0,6550.0,121120],["2016-04-01",6550.0,6643.04,6475.57,6550.0,106200],["2016-04-04",6550.0,6605.83,6419.75,6475.57,151520],["2016-04-05",6475.57,6661.65,6438.36,6568.61,22390],["2016-04-06",6568.61,6680.26,6512.79,6587.22,183100],["2016-04-07",6605.83,6866.34,6605.83,6698.87,85780],["2016-04-08",6829.12,6884.95,6698.87,6736.08,224940],["2016-04-11",6791.91,6884.95,6698.87,6736.08,184690],["2016-04-12",6791.91,7052.42,6791.91,7052.42,203960],["2016-04-13",7089.64,7219.89,7052.42,7126.85,113990],["2016-04-14",7071.03,7164.07,7071.03,7108.24,62890],["2016-04-15",7257.11,7257.11,7126.85,7182.68,103590],["2016-04-19",7015.2,7126.85,6698.87,6698.87,478080],["2016-04-20",6698.87,6940.77,6698.87,6847.73,226840],["2016-04-21",6847.73,6922.16,6829.12,6922.16,113050],["2016-04-22",6884.95,6922.16,6810.52,6810.52,205980],["2016-04-25",6884.95,6922.16,6810.52,6922.16,118980],["2016-04-26",6959.38,7015.2,6884.95,6996.6,96810],["2016-04-27",6996.6,7052.42,6940.77,6940.77,82310],["2016-04-28",6940.77,6940.77,6884.95,6903.56,98600],["2016-04-29",6884.95,6940.77,6866.34,6903.56,118850],["2016-05-04",6884.95,6884.95,6829.12,6829.12,142190],["2016-05-05",6810.52,6847.73,6773.3,6829.12,54260],["2016-05-06",6959.38,6959.38,6680.26,6680.26,215120],["2016-05-09",6643.04,6680.26,6531.4,6531.4,73890],["2016-05-10",6531.4,6643.04,6512.79,6624.44,20430],["2016-05-11",6643.04,6643.04,6382.53,6605.83,31990],["2016-05-12",6550.0,6550.0,6419.75,6512.79,51570],["2016-05-13",6512.79,6512.79,6345.32,6345.32,213430],["2016-05-16",6308.1,6475.57,6308.1,6345.32,19240],["2016-05-17",6401.14,6401.14,6270.88,6363.92,91000],["2016-05-18",6326.71,6419.75,6289.49,6345.32,63960],["2016-05-19",6289.49,6605.83,6233.67,6345.32,51000],["2016-05-20",6326.71,6419.75,6289.49,6345.32,116370],["2016-05-23",6475.57,6475.57,6308.1,6438.36,20140],["2016-05-24",6550.0,6773.3,6382.53,6382.53,32960],["2016-05-25",6475.57,6605.83,6475.57,6512.79,51330],["2016-05-26",6568.61,6568.61,6475.57,6475.57,9810],["2016-05-27",6345.32,6512.79,6345.32,6382.53,37170],["2016-05-30",6494.18,6494.18,6326.71,6326.71,119750],["2016-05-31",6326.71,6475.57,6308.1,6382.53,25710],["2016-06-01",6326.71,6605.83,6326.71,6605.83,83140],["2016-06-02",6661.65,6791.91,6661.65,6791.91,70530],["2016-06-03",6791.91,6810.52,6624.44,6791.91,39190],["2016-06-06",6680.26,6791.91,6680.26,6773.3,44660],["2016-06-07",6754.69,6754.69,6643.04,6736.08,30850],["2016-06-08",6829.12,6829.12,6680.26,6754.69,163310],["2016-06-09",6754.69,6977.99,6698.87,6977.99,479360],["2016-06-10",6922.16,7145.46,6866.34,7071.03,228800],["2016-06-13",7089.64,7089.64,6959.38,7052.42,122400],["2016-06-14",7015.2,7052.42,6922.16,7052.42,72710],["2016-06-15",6996.6,7052.42,6996.6,7033.81,92430],["2016-06-16",7033.81,7201.28,7033.81,7145.46,273690],["2016-06-17",7145.46,7257.11,7071.03,7145.46,93740],["2016-06-20",7126.85,7312.93,7126.85,7257.11,205670],["2016-06-21",7257.11,7759.52,7257.11,7461.79,310280],["2016-06-22",7480.4,7629.27,7424.58,7461.79,235560],["2016-06-23",7517.62,7592.05,7443.19,7592.05,107310],["2016-06-24",7554.83,7554.83,7071.03,7424.58,464830],["2016-06-27",7257.11,7387.36,7126.85,7126.85,114060],["2016-06-28",7126.85,7238.5,7052.42,7201.28,165740],["2016-06-29",7201.28,7387.36,7164.07,7350.15,188410],["2016-06-30",7350.15,7368.75,7257.11,7350.15,85090],["2016-07-01",7350.15,7480.4,7350.15,7405.97,177450],["2016-07-04",7722.31,7722.31,7312.93,7387.36,76020],["2016-07-05",7424.58,7424.58,7257.11,7257.11,175260],["2016-07-06",7164.07,7257.11,7108.24,7182.68,79550],["2016-07-07",7201.28,7257.11,7182.68,7219.89,87520],["2016-07-08",7219.89,7275.72,7164.07,7219.89,44180],["2016-07-11",7219.89,7219.89,7033.81,7126.85,116440],["2016-07-12",7071.03,7126.85,7052.42,7126.85,72770],["2016-07-13",7126.85,7145.46,7071.03,7089.64,93710],["2016-07-14",7052.42,7108.24,6791.91,6791.91,107660],["2016-07-15",6736.08,6959.38,6736.08,6884.95,85890],["2016-07-18",6977.99,7164.07,6977.99,7145.46,46530],["2016-07-19",7145.46,7219.89,7089.64,7108.24,83450],["2016-07-20",7164.07,7164.07,7089.64,7108.24,24380],["2016-07-21",7108.24,7145.46,7071.03,7089.64,36030],["2016-07-22",7071.03,7108.24,6977.99,6977.99,38080],["2016-07-25",6977.99,7126.85,6977.99,7089.64,8480],["2016-07-26",7089.64,7164.07,7089.64,7145.46,42820],["2016-07-27",7145.46,7164.07,7108.24,7164.07,51920],["2016-07-28",7219.89,7219.89,7126.85,7145.46,63840],["2016-07-29",7108.24,7164.07,7071.03,7164.07,82830],["2016-08-01",7182.68,7387.36,7164.07,7312.93,243760],["2016-08-02",7312.93,7312.93,7164.07,7312.93,112510],["2016-08-03",7312.93,7312.93,7108.24,7257.11,71700],["2016-08-04",7238.5,7257.11,7164.07,7257.11,84270],["2016-08-05",7257.11,7294.32,7257.11,7257.11,37310],["2016-08-08",7238.5,7499.01,7238.5,7461.79,216420],["2016-08-09",7461.79,7536.23,7443.19,7536.23,147680],["2016-08-10",7536.23,7536.23,7461.79,7536.23,53750],["2016-08-11",7536.23,7573.44,7517.62,7554.83,114090],["2016-08-12",7499.01,7573.44,7480.4,7554.83,96760],["2016-08-15",7554.83,7554.83,7499.01,7536.23,116640],["2016-08-16",7517.62,7536.23,7480.4,7480.4,202420],["2016-08-17",7480.4,7480.4,7312.93,7443.19,338660],["2016-08-18",7956.58,7956.58,7305.77,7452.73,132100],["2016-08-19",7452.73,7452.73,7347.76,7452.73,58350],["2016-08-22",7347.76,7494.72,7305.77,7368.75,94880],["2016-08-23",7284.78,7431.74,7284.78,7389.75,78270],["2016-08-24",7326.77,7368.75,7263.79,7368.75,98470],["2016-08-25",7431.74,7431.74,7263.79,7347.76,58150],["2016-08-26",7389.75,7389.75,7284.78,7347.76,79680],["2016-08-29",7347.76,7347.76,7137.83,7263.79,103410],["2016-08-30",7137.83,7263.79,7116.83,7263.79,39410],["2016-08-31",7221.8,7263.79,7137.83,7263.79,95400],["2016-09-01",7284.78,7431.74,7284.78,7347.76,43150],["2016-09-05",7347.76,7347.76,7242.79,7242.79,14090],["2016-09-06",7242.79,7326.77,7137.83,7137.83,139970],["2016-09-07",7137.83,7179.81,7032.86,7116.83,93620],["2016-09-08",7095.84,7326.77,7095.84,7242.79,19300],["2016-09-09",7242.79,7368.75,7242.79,7242.79,96790],["2016-09-12",7148.32,7337.26,7137.83,7137.83,33800],["2016-09-13",7337.26,7337.26,7106.33,7137.83,93990],["2016-09-14",7137.83,7158.82,7095.84,7137.83,39520],["2016-09-15",7137.83,7137.83,7137.83,7137.83,68070],["2016-09-16",7305.77,7305.77,7116.83,7116.83,38650],["2016-09-19",7137.83,7242.79,7116.83,7242.79,40150],["2016-09-20",7242.79,7305.77,7179.81,7263.79,212340],["2016-09-21",7263.79,7557.7,7242.79,7494.72,766360],["2016-09-22",7494.72,7578.69,7494.72,7557.7,95530],["2016-09-23",7620.68,7652.17,7473.72,7557.7,22190],["2016-09-26",7557.7,7557.7,7410.74,7557.7,78340],["2016-09-27",7410.74,7536.7,7410.74,7536.7,98440],["2016-09-28",7536.7,7536.7,7410.74,7410.74,47510],["2016-09-29",7410.74,7526.21,7347.76,7410.74,96500],["2016-09-30",7410.74,7515.71,7379.25,7505.21,44450],["2016-10-03",7536.7,7893.59,7515.71,7830.61,287680],["2016-10-04",7767.63,8082.54,7767.63,8019.56,851100],["2016-10-05",8019.56,8187.51,7893.59,8156.02,220290],["2016-10-06",7998.56,8166.51,7998.56,8145.52,192840],["2016-10-07",8051.05,8292.47,8030.05,8292.47,368390],["2016-10-10",8156.02,8397.44,8156.02,8271.48,94420],["2016-10-11",8271.48,8397.44,8187.51,8355.45,156230],["2016-10-12",8187.51,8355.45,8187.51,8292.47,58110],["2016-10-13",8187.51,8460.42,8187.51,8355.45,276190],["2016-10-14",8355.45,8502.41,8355.45,8502.41,57440],["2016-10-17",8523.4,8544.4,8397.44,8544.4,142450],["2016-10-18",8397.44,8418.44,8313.47,8355.45,28320],["2016-10-19",8334.46,8397.44,8313.47,8355.45,14950],["2016-10-20",8470.92,8481.42,8250.49,8313.47,65140],["2016-10-21",8376.45,8418.44,8187.51,8376.45,26900],["2016-10-24",8376.45,8376.45,8166.51,8187.51,20630],["2016-10-25",8187.51,8292.47,8187.51,8208.5,64860],["2016-10-26",8292.47,8313.47,8219.0,8292.47,385850],["2016-10-27",8082.54,8313.47,7788.63,8292.47,31610],["2016-10-28",8397.44,8397.44,8229.49,8292.47,8290],["2016-10-31",8229.49,8281.98,8166.51,8250.49,28670],["2016-11-01",8250.49,8292.47,7998.56,7998.56,32960],["2016-11-02",8187.51,8187.51,7851.61,8082.54,77360],["2016-11-03",7956.58,8135.02,7746.64,8019.56,29860],["2016-11-04",7683.66,7977.57,7683.66,7956.58,5160],["2016-11-07",8009.06,8009.06,7893.59,7998.56,3580],["2016-11-08",7977.57,7998.56,7977.57,7998.56,12500],["2016-11-09",7977.57,7977.57,7557.7,7977.57,22110],["2016-11-10",7977.57,8051.05,7977.57,8040.55,21230],["2016-11-11",7977.57,8082.54,7977.57,7977.57,10620],["2016-11-14",7914.59,8061.54,7893.59,7935.58,67490],["2016-11-15",7935.58,7977.57,7914.59,7977.57,35240],["2016-11-16",7956.58,7977.57,7935.58,7977.57,17190],["2016-11-17",7977.57,8082.54,7977.57,7977.57,46590],["2016-11-18",7914.59,8082.54,7893.59,7977.57,27170],["2016-11-21",7977.57,7977.57,7977.57,7977.57,780],["2016-11-22",8019.56,8019.56,7830.61,7830.61,75840],["2016-11-23",7967.07,7967.07,7767.63,7872.6,26920],["2016-11-24",7967.07,7967.07,7956.58,7956.58,1010],["2016-11-25",7872.6,7956.58,7830.61,7830.61,27610],["2016-11-28",7830.61,7830.61,7767.63,7788.63,31510],["2016-11-29",8302.97,8302.97,7809.62,7809.62,15550],["2016-11-30",7935.58,7956.58,7809.62,7872.6,30500],["2016-12-01",7872.6,7935.58,7830.61,7935.58,28320],["2016-12-02",7935.58,7935.58,7935.58,7935.58,33490],["2016-12-05",8051.05,8051.05,7788.63,7872.6,85380],["2016-12-06",7872.6,7872.6,7704.65,7725.65,62360],["2016-12-07",7757.14,7767.63,7599.68,7704.65,76960],["2016-12-08",7704.65,7725.65,7662.67,7683.66,173340],["2016-12-09",7683.66,7977.57,7683.66,7977.57,454853],["2016-12-12",8187.51,8229.49,7872.6,7872.6,6610],["2016-12-13",7977.57,7977.57,7977.57,7977.57,112000],["2016-12-14",7767.63,7946.08,7767.63,7893.59,5490],["2016-12-15",7767.63,7977.57,7767.63,7977.57,17310],["2016-12-16",7935.58,7956.58,7893.59,7935.58,5010],["2016-12-19",7725.65,7977.57,7725.65,7935.58,38510],["2016-12-20",7977.57,7977.57,7925.09,7935.58,48740],["2016-12-21",7893.59,7977.57,7767.63,7935.58,25200],["2016-12-22",7935.58,7935.58,7830.61,7935.58,26810],["2016-12-23",7830.61,7935.58,7830.61,7935.58,850],["2016-12-26",7935.58,7935.58,7767.63,7799.12,55550],["2016-12-27",7788.63,7914.59,7746.64,7914.59,139880],["2016-12-28",7893.59,7893.59,7746.64,7746.64,90730],["2016-12-29",7935.58,7935.58,7746.64,7851.61,65070],["2016-12-30",7767.63,7872.6,7767.63,7872.6,73260],["2017-01-03",7767.63,7893.59,7767.63,7872.6,10550],["2017-01-04",7767.63,7872.6,7326.77,7767.63,13710],["2017-01-05",7746.64,7746.64,7557.7,7725.65,71030],["2017-01-06",7578.69,7704.65,7557.7,7704.65,376860],["2017-01-09",7704.65,7704.65,7578.69,7599.68,41400],["2017-01-10",7599.68,7767.63,7536.7,7767.63,73560],["2017-01-11",7557.7,7767.63,7557.7,7767.63,7960],["2017-01-12",7578.69,7746.64,7536.7,7557.7,165170],["2017-01-13",7557.7,7557.7,7484.22,7494.72,56630],["2017-01-16",7599.68,7704.65,7473.72,7494.72,6570],["2017-01-17",7704.65,7704.65,7452.73,7494.72,75270],["2017-01-18",7494.72,7536.7,7410.74,7473.72,104770],["2017-01-19",7368.75,7494.72,7368.75,7494.72,67340],["2017-01-20",7452.73,7473.72,7452.73,7473.72,13300],["2017-01-23",7452.73,7704.65,7452.73,7473.72,159300],["2017-01-24",7557.7,7557.7,7494.72,7547.2,24120],["2017-01-25",7431.74,8072.04,7431.74,7767.63,23560],["2017-02-02",7977.57,7977.57,7557.7,7767.63,70],["2017-02-03",7977.57,8019.56,7473.72,7484.22,61120],["2017-02-06",7452.73,7725.65,6969.88,7473.72,316950],["2017-02-07",7557.7,7557.7,7032.86,7452.73,28600],["2017-02-08",7557.7,7557.7,7368.75,7557.7,11580],["2017-02-09",7515.71,7536.7,7473.72,7536.7,40210],["2017-02-10",7484.22,7484.22,7347.76,7379.25,36650],["2017-02-13",7452.73,7662.67,7389.75,7452.73,22280],["2017-02-14",7515.71,7515.71,7389.75,7452.73,23920],["2017-02-15",7494.72,7494.72,7473.72,7473.72,7800],["2017-02-16",7473.72,7494.72,7347.76,7494.72,34970],["2017-02-17",7515.71,7683.66,7431.74,7662.67,19520],["2017-02-20",7557.7,7557.7,7473.72,7557.7,7780],["2017-02-21",7662.67,7767.63,7494.72,7662.67,44190],["2017-02-22",7557.7,7662.67,7536.7,7620.68,126260],["2017-02-23",7473.72,7599.68,7452.73,7452.73,23020],["2017-02-24",7536.7,7536.7,7410.74,7421.24,22800],["2017-02-27",7557.7,7557.7,7410.74,7473.72,28240],["2017-02-28",7410.74,7473.72,7410.74,7473.72,28150],["2017-03-01",7452.73,7452.73,7410.74,7410.74,56280],["2017-03-02",7410.74,7473.72,7347.76,7473.72,73660],["2017-03-03",7599.68,7599.68,7200.81,7452.73,118820],["2017-03-06",7662.67,7662.67,7410.74,7557.7,8070],["2017-03-07",7137.83,7557.7,7137.83,7557.7,101590],["2017-03-08",7410.74,7641.67,7410.74,7431.74,16010],["2017-03-09",7557.7,7557.7,7347.76,7431.74,51220],["2017-03-10",7557.7,7557.7,7347.76,7368.75,44730],["2017-03-13",7263.79,7515.71,7263.79,7347.76,13520],["2017-03-14",7347.76,7347.76,7316.27,7347.76,77990],["2017-03-15",7242.79,7862.1,7242.79,7326.77,52010],["2017-03-16",7326.77,7547.2,7179.81,7284.78,12920],["2017-03-17",7400.25,7400.25,7179.81,7305.77,18730],["2017-03-20",7305.77,7305.77,7179.81,7179.81,6910],["2017-03-21",7337.26,7337.26,7053.85,7179.81,17550],["2017-03-22",7484.22,7484.22,7032.86,7053.85,43410],["2017-03-23",7074.84,7242.79,7032.86,7032.86,45670],["2017-03-24",7242.79,7242.79,6969.88,7032.86,39580],["2017-03-27",7032.86,7032.86,6822.92,7011.86,11060],["2017-03-28",6990.87,7011.86,6833.42,6990.87,8360],["2017-03-29",6990.87,7305.77,6508.02,6738.95,21210],["2017-03-30",6822.92,7200.81,6738.95,7179.81,44100],["2017-03-31",7137.83,7179.81,7032.86,7179.81,59000],["2017-04-03",6959.38,7137.83,6948.88,6990.87,25640],["2017-04-04",7053.85,7473.72,6927.89,6927.89,149410],["2017-04-05",7169.32,7169.32,6927.89,7169.32,67790],["2017-04-07",6959.38,7505.21,6959.38,7242.79,31280],["2017-04-10",7536.7,7536.7,7032.86,7032.86,16670],["2017-04-11",7200.81,7200.81,7011.86,7053.85,26360],["2017-04-12",7179.81,7179.81,6948.88,6948.88,10390],["2017-04-13",7127.33,7200.81,6927.89,6927.89,39120],["2017-04-14",6969.88,7137.83,6927.89,6927.89,75130],["2017-04-17",7116.83,7116.83,6927.89,7116.83,81130],["2017-04-18",6927.89,6927.89,6717.95,6927.89,15050],["2017-04-19",7095.84,7095.84,6717.95,6906.9,1070],["2017-04-20",7032.86,7032.86,6717.95,6906.9,90],["2017-04-21",6717.95,6885.9,6717.95,6864.91,15350],["2017-04-24",6717.95,6822.92,6633.98,6717.95,10450],["2017-04-25",6738.95,6738.95,6717.95,6738.95,61810],["2017-04-26",6738.95,6927.89,6696.96,6717.95,91750],["2017-04-27",6927.89,6927.89,6571.0,6917.39,64730],["2017-04-28",6927.89,6927.89,6717.95,6927.89,21280],["2017-05-03",7137.83,7410.74,6759.94,6759.94,1990],["2017-05-04",6759.94,7137.83,6717.95,6717.95,355340],["2017-05-05",6917.39,6927.89,6665.47,6717.95,11610],["2017-05-08",6927.89,6927.89,6696.96,6822.92,44360],["2017-05-09",6927.89,6927.89,6717.95,6885.9,67700],["2017-05-10",6717.95,7137.83,6717.95,6717.95,77010],["2017-05-11",6717.95,7074.84,6508.02,6927.89,34080],["2017-05-12",6717.95,7116.83,6717.95,6717.95,68660],["2017-05-15",6717.95,6927.89,6717.95,6717.95,35930],["2017-05-16",6717.95,6927.89,6675.97,6675.97,61580],["2017-05-17",6822.92,6822.92,6696.96,6717.95,74080],["2017-05-18",6717.95,7137.83,6717.95,6717.95,40970],["2017-05-19",6969.88,7137.83,6717.95,6927.89,51690],["2017-05-22",7116.83,7116.83,6696.96,6927.89,37640],["2017-05-23",6927.89,6927.89,6696.96,6717.95,17350],["2017-05-24",6927.89,6927.89,6717.95,6717.95,203570],["2017-05-25",6717.95,6906.9,6717.95,6822.92,205350],["2017-05-26",6738.95,6864.91,6717.95,6738.95,352100],["2017-05-29",6927.89,6927.89,6738.95,6738.95,233810],["2017-05-30",6906.9,6906.9,6717.95,6738.95,279670],["2017-05-31",6717.95,6822.92,6696.96,6738.95,247950],["2017-06-01",6822.92,6822.92,6696.96,6717.95,200230],["2017-06-02",6717.95,6801.93,6696.96,6696.96,196610],["2017-06-05",6696.96,6717.95,6696.96,6717.95,207050],["2017-06-06",6717.95,6822.92,6717.95,6822.92,243340],["2017-06-07",6822.92,6822.92,6738.95,6822.92,184370],["2017-06-08",6822.92,7242.79,6822.92,6833.42,267840],["2017-06-09",6990.87,7032.86,6822.92,6906.9,243310],["2017-06-12",7158.82,7179.81,6822.92,7116.83,201770],["2017-06-13",7505.21,7505.21,6948.88,6990.87,209950],["2017-06-14",6990.87,7032.86,6885.9,6990.87,188480],["2017-06-15",7179.81,7179.81,6696.96,6822.92,239510],["2017-06-16",6696.96,6822.92,6675.97,6822.92,215820],["2017-06-19",6822.92,6927.89,6696.96,6927.89,239290],["2017-06-20",6927.89,6927.89,6717.95,6738.95,243800],["2017-06-21",7032.86,7032.86,6717.95,6885.9,182780],["2017-06-22",7179.81,7179.81,6780.93,6780.93,223050],["2017-06-23",6938.39,7095.84,6717.95,6822.92,184960],["2017-06-26",6990.87,6990.87,6728.45,6728.45,179110],["2017-06-27",6927.89,6927.89,6717.95,6822.92,178630],["2017-06-28",6822.92,6990.87,6696.96,6696.96,215650],["2017-06-29",6696.96,7085.34,6696.96,6822.92,199050],["2017-06-30",6990.87,6990.87,6717.95,6822.92,39540],["2017-07-03",6917.39,6917.39,6717.95,6728.45,15550],["2017-07-04",6717.95,6896.4,6696.96,6696.96,29740],["2017-07-05",6948.88,6948.88,6675.97,6854.41,58380],["2017-07-06",6822.92,6843.91,6675.97,6843.91,207590],["2017-07-07",6906.9,6906.9,6654.97,6717.95,154580],["2017-07-10",6917.39,6917.39,6644.48,6717.95,170010],["2017-07-11",6675.97,6885.9,6675.97,6738.95,444688],["2017-07-12",6822.92,6822.92,6696.96,6822.92,397248],["2017-07-13",6717.95,6822.92,6696.96,6717.95,420748],["2017-07-14",6686.46,6759.94,6686.46,6717.95,65230],["2017-07-17",6906.9,6906.9,6696.96,6696.96,48410],["2017-07-18",6896.4,6896.4,6591.99,6696.96,92420],["2017-07-19",6717.95,6738.95,6707.46,6717.95,61840],["2017-07-20",6717.95,6854.41,6717.95,6717.95,99750],["2017-07-21",6812.42,6812.42,6717.95,6717.95,47470],["2017-07-24",7085.34,7085.34,6612.99,6801.93,47140],["2017-07-25",6675.97,6791.43,6675.97,6717.95,52990],["2017-07-26",6717.95,7137.83,6717.95,6728.45,68300],["2017-07-27",6728.45,7095.84,6717.95,6801.93,105410],["2017-07-28",6843.91,6864.91,6780.93,6843.91,110410],["2017-07-31",6969.88,7316.27,6822.92,7242.79,108710],["2017-08-01",7242.79,7242.79,6906.9,6917.39,69300],["2017-08-02",7137.83,7137.83,6717.95,7137.83,44170],["2017-08-03",6728.45,6927.89,6717.95,6717.95,51690],["2017-08-04",7022.36,7022.36,6696.96,6717.95,96280],["2017-08-07",6969.88,6969.88,6717.95,6801.93,102020],["2017-08-08",6969.88,6969.88,6738.95,6759.94,49400],["2017-08-09",6717.95,6896.4,6717.95,6717.95,88280],["2017-08-10",6906.9,6906.9,6675.97,6675.97,60010],["2017-08-11",6927.89,6927.89,6675.97,6717.95,59080],["2017-08-14",6717.95,6927.89,6717.95,6717.95,114510],["2017-08-15",6906.9,6906.9,6696.96,6906.9,120920],["2017-08-16",6717.95,6969.88,6717.95,6917.39,207180],["2017-08-17",6969.88,6990.87,6696.96,6822.92,218720],["2017-08-18",6906.9,6906.9,6717.95,6759.94,198130],["2017-08-21",6896.4,6896.4,6696.96,6696.96,219650],["2017-08-22",6896.4,6896.4,6654.97,6717.95,249210],["2017-08-23",6969.88,7158.82,6717.95,6717.95,204680],["2017-08-24",6948.88,6948.88,6948.88,6948.88,188010],["2017-08-25",7032.86,7032.86,6675.97,6927.89,208120],["2017-08-28",6717.95,6875.41,6696.96,6759.94,203610],["2017-08-29",7011.86,7011.86,6675.97,6675.97,217260],["2017-08-30",6917.39,6917.39,6665.47,6717.95,214150],["2017-08-31",6906.9,6927.89,6707.46,6927.89,229530],["2017-09-01",7011.86,7011.86,6822.92,6990.87,252170],["2017-09-05",6885.9,7011.86,6885.9,7001.37,212010],["2017-09-06",6927.89,7022.36,6927.89,6948.88,196900],["2017-09-07",7032.86,7032.86,6864.91,7032.86,209130],["2017-09-08",7011.86,7011.86,6843.91,6927.89,193060],["2017-09-11",6927.89,6990.87,6843.91,6927.89,237470],["2017-09-12",7410.74,7410.74,6927.89,6990.87,229310],["2017-09-13",7032.86,7347.76,7032.86,7053.85,249110],["2017-09-14",7242.79,7452.73,7095.84,7095.84,231620],["2017-09-15",7200.81,7221.8,7137.83,7137.83,231050],["2017-09-18",7389.75,7389.75,7116.83,7200.81,312230],["2017-09-19",7347.76,7347.76,7242.79,7263.79,249340],["2017-09-20",7347.76,7389.75,7284.78,7347.76,302440],["2017-09-21",7410.74,7431.74,6927.89,6927.89,408210],["2017-09-22",7406.78,7406.78,7382.18,7406.78,225750],["2017-09-25",7677.46,7677.46,7456.0,7505.21,212140],["2017-09-26",7579.04,7603.64,7382.18,7492.91,235220],["2017-09-27",7628.25,7628.25,7382.18,7382.18,234300],["2017-09-28",7505.21,7775.89,7505.21,7603.64,242130],["2017-09-29",7825.11,7825.11,7529.82,7579.04,234500],["2017-10-02",7825.11,8095.79,7529.82,7628.25,253990],["2017-10-03",7862.02,7898.93,7726.68,7874.32,266890],["2017-10-04",8120.39,8366.47,7849.71,7948.14,264910],["2017-10-05",8231.13,8501.81,8071.18,8477.2,324890],["2017-10-06",8292.65,8587.93,8292.65,8587.93,334930],["2017-10-09",8612.54,8858.61,8587.93,8686.36,496650],["2017-10-10",8686.36,8735.58,8587.93,8686.36,521260],["2017-10-11",8514.11,8637.15,8489.5,8587.93,527950],["2017-10-12",8563.33,8686.36,8563.33,8612.54,396330],["2017-10-13",8612.54,8637.15,8587.93,8612.54,407050],["2017-10-16",8612.54,8661.75,8612.54,8637.15,241680],["2017-10-17",8612.54,8735.58,8612.54,8612.54,265610],["2017-10-18",8612.54,8735.58,8587.93,8612.54,219100],["2017-10-19",8612.54,8686.36,8612.54,8612.54,213370],["2017-10-20",8612.54,8612.54,8563.33,8612.54,264960],["2017-10-23",8563.33,8661.75,8489.5,8661.75,245530],["2017-10-24",8661.75,8686.36,8637.15,8674.06,38180],["2017-10-25",8686.36,8735.58,8637.15,8735.58,18590],["2017-10-26",8637.15,8735.58,8612.54,8735.58,12560],["2017-10-27",8612.54,8637.15,8538.72,8538.72,136420],["2017-10-30",8563.33,8612.54,8563.33,8563.33,153030],["2017-10-31",8587.93,8612.54,8563.33,8587.93,152770],["2017-11-01",8587.93,8686.36,8587.93,8612.54,121100],["2017-11-02",8612.54,8686.36,8612.54,8686.36,116260],["2017-11-03",8809.4,8809.4,8563.33,8563.33,128200],["2017-11-06",8563.33,9104.69,8120.39,8858.61,83780],["2017-11-07",9473.79,9473.79,8981.65,9104.69,111120],["2017-11-08",9104.69,9178.51,8957.04,9153.9,69640],["2017-11-09",9350.76,9350.76,8981.65,9153.9,20570],["2017-11-10",8981.65,8981.65,8932.43,8981.65,7770],["2017-11-13",8760.18,8981.65,8760.18,8981.65,25050],["2017-11-14",8957.04,8981.65,8858.61,8981.65,39610],["2017-11-15",8858.61,9104.69,8858.61,8907.83,160540],["2017-11-16",8932.43,9055.47,8907.83,8981.65,320240],["2017-11-17",8907.83,9104.69,8907.83,8981.65,166980],["2017-11-20",8907.83,8981.65,8907.83,8981.65,129630],["2017-11-21",8981.65,9055.47,8932.43,8981.65,335620],["2017-11-22",8932.43,9129.29,8932.43,8981.65,308850],["2017-11-23",8981.65,9055.47,8957.04,9055.47,356160],["2017-11-24",8981.65,9473.79,8981.65,9473.79,217960],["2017-11-27",10125.89,10125.89,10064.37,10125.89,178650],["2017-11-28",10125.89,10125.89,9719.87,9842.9,205300],["2017-11-29",9744.47,10015.15,9719.87,10015.15,378610],["2017-11-30",9892.12,10187.4,9719.87,10088.98,449700],["2017-12-01",9842.9,10113.58,9842.9,10113.58,414860],["2017-12-04",10187.4,10187.4,9965.94,10088.98,378010],["2017-12-05",10088.98,10150.49,10039.76,10039.76,322730],["2017-12-06",9596.83,10212.01,9596.83,10212.01,211290],["2017-12-07",10212.01,10335.05,10113.58,10335.05,227900],["2017-12-08",10335.05,10335.05,10187.4,10187.4,187430],["2017-12-11",9744.47,10187.4,9719.87,10187.4,91440],["2017-12-12",10039.76,10212.01,10015.15,10052.06,102560],["2017-12-13",10187.4,10335.05,9793.69,9793.69,40200],["2017-12-14",10212.01,10212.01,9744.47,10088.98,50470],["2017-12-15",10212.01,10310.44,10039.76,10162.8,56680],["2017-12-18",9965.94,10162.8,9793.69,10138.19,62900],["2017-12-19",10212.01,10335.05,10088.98,10335.05,46510],["2017-12-20",10827.19,11048.66,10138.19,10335.05,184720],["2017-12-21",10335.05,10777.98,10335.05,10630.33,237130],["2017-12-22",10384.26,10704.16,10335.05,10704.16,222350],["2017-12-25",10704.16,11073.27,10581.12,11024.05,229930],["2017-12-26",11196.3,11786.88,10285.83,11565.41,272670],["2017-12-27",12032.95,12032.95,11442.37,11528.5,26480],["2017-12-28",11786.88,11786.88,11233.21,11565.41,89990],["2017-12-29",11368.55,11491.59,11343.95,11343.95,32680],["2018-01-02",11319.34,11466.98,11319.34,11393.16,141170],["2018-01-03",11393.16,11442.37,11097.87,11319.34,142630],["2018-01-04",11220.91,11565.41,11220.91,11442.37,148030],["2018-01-05",11442.37,11540.8,11196.3,11220.91,35040],["2018-01-08",11097.87,11540.8,11097.87,11540.8,141890],["2018-01-09",11454.68,11540.8,11417.77,11442.37,150980],["2018-01-10",11565.41,11565.41,10654.94,11565.41,153970],["2018-01-11",11565.41,11565.41,11319.34,11491.59,50810],["2018-01-12",11319.34,11516.2,11319.34,11442.37,96700],["2018-01-15",11466.98,11565.41,11442.37,11466.98,124270],["2018-01-16",11343.95,12131.38,11319.34,11516.2,58420],["2018-01-17",11565.41,12057.56,11319.34,11393.16,107480],["2018-01-18",11331.64,11417.77,10950.23,11417.77,30240],["2018-01-19",11319.34,11688.45,11319.34,11688.45,133630],["2018-01-22",12180.59,12279.02,11811.48,12180.59,100100],["2018-01-25",12180.59,12180.59,11590.02,11934.52,70330],["2018-01-26",11811.48,12057.56,11762.27,11811.48,28400],["2018-01-29",12008.34,12008.34,11196.3,11811.48,41410],["2018-01-30",11196.3,11737.66,11196.3,11688.45,143800],["2018-01-31",11122.48,11811.48,11122.48,11319.34,71490],["2018-02-01",11147.09,11393.16,10999.44,11073.27,182230],["2018-02-02",11442.37,11442.37,10654.94,10827.19,51610],["2018-02-05",11442.37,11577.71,10076.67,10531.91,101320],["2018-02-06",9805.99,10458.08,9805.99,10458.08,195490],["2018-02-07",11036.35,11036.35,10236.62,10433.48,52560],["2018-02-08",10581.12,10581.12,9892.12,10088.98,63460],["2018-02-09",10088.98,10212.01,9596.83,9965.94,29260],["2018-02-12",10335.05,10335.05,9719.87,10138.19,12550],["2018-02-13",10310.44,10310.44,9818.3,10212.01,32510],["2018-02-21",10335.05,10335.05,9818.3,9965.94,56320],["2018-02-22",9670.65,9965.94,9670.65,9719.87,11080],["2018-02-23",9596.83,9965.94,9104.69,9941.33,22510],["2018-02-26",9596.83,9941.33,9596.83,9719.87,75010],["2018-02-27",9719.87,9842.9,9621.44,9842.9,127070],["2018-02-28",9621.44,10162.8,9473.79,10088.98,152770],["2018-03-01",10322.74,10335.05,9965.94,10088.98,86430],["2018-03-02",9855.21,10335.05,9855.21,10212.01,50040],["2018-03-05",10212.01,10384.26,10088.98,10285.83,154400],["2018-03-06",10285.83,10335.05,10113.58,10335.05,137510],["2018-03-07",9842.9,10433.48,9842.9,10335.05,16000],["2018-03-08",10827.19,10827.19,10236.62,10802.59,88900],["2018-03-09",10654.94,10654.94,10335.05,10630.33,28440],["2018-03-12",10335.05,10581.12,10162.8,10581.12,20520],["2018-03-13",10335.05,10335.05,10310.44,10310.44,13500],["2018-03-14",10335.05,10458.08,10113.58,10458.08,42110],["2018-03-15",11073.27,11073.27,10335.05,10408.87,20020],["2018-03-16",11024.05,11024.05,10408.87,10581.12,58780],["2018-03-19",10654.94,10654.94,10335.05,10335.05,33600],["2018-03-20",10458.08,10458.08,10396.57,10445.78,340],["2018-03-21",10470.39,10470.39,10212.01,10335.05,31010],["2018-03-22",10335.05,10335.05,10335.05,10335.05,100],["2018-03-23",10335.05,10335.05,10088.98,10212.01,9440],["2018-03-26",10310.44,10310.44,10113.58,10310.44,21800],["2018-03-27",10310.44,10581.12,9719.87,10285.83,73130],["2018-03-28",10445.78,10458.08,9892.12,10408.87,277300],["2018-03-29",10556.51,10556.51,10310.44,10531.91,10040],["2018-03-30",10581.12,10581.12,10298.14,10298.14,41970],["2018-04-02",10507.3,10654.94,10482.69,10654.94,84480],["2018-04-03",10458.08,10630.33,10335.05,10630.33,35160],["2018-04-04",10704.16,10950.23,10704.16,10937.93,88640],["2018-04-05",10950.23,11196.3,10950.23,11147.09,83940],["2018-04-06",10864.1,11319.34,10851.8,11196.3,39690],["2018-04-09",11959.13,11959.13,10925.62,11319.34,19440],["2018-04-10",10642.64,11319.34,10642.64,11270.12,32840],["2018-04-11",11245.52,11319.34,10802.59,10802.59,27860],["2018-04-12",11196.3,11270.12,10827.19,10827.19,810],["2018-04-13",10359.66,11024.05,10359.66,10999.44,59790],["2018-04-16",11024.05,11024.05,10531.91,10999.44,63660],["2018-04-17",10974.84,11048.66,10827.19,11048.66,97880],["2018-04-18",11442.37,11516.2,10802.59,10802.59,55870],["2018-04-19",11073.27,11073.27,10654.94,10851.8,40660],["2018-04-20",10827.19,11073.27,10827.19,11024.05,14070],["2018-04-23",11073.27,11073.27,10802.59,10827.19,39570],["2018-04-24",11073.27,11073.27,10630.33,10802.59,4370],["2018-04-26",10581.12,10802.59,10507.3,10728.76,40840],["2018-04-27",10654.94,10827.19,10581.12,10814.89,24110],["2018-05-02",10814.89,10827.19,10482.69,10482.69,34100],["2018-05-03",10335.05,10827.19,10335.05,10827.19,4050],["2018-05-04",10827.19,10974.84,10359.66,10777.98,449930],["2018-05-07",10950.23,10950.23,10728.76,10802.59,15380],["2018-05-08",10704.16,10814.89,10605.73,10814.89,44270],["2018-05-09",10433.48,10827.19,10433.48,10605.73,51790],["2018-05-10",11073.27,11073.27,10482.69,10531.91,55850],["2018-05-11",10827.19,10827.19,10458.08,10704.16,10300],["2018-05-14",10605.73,10605.73,10581.12,10581.12,10980],["2018-05-15",10359.66,10704.16,10359.66,10704.16,32440],["2018-05-16",10581.12,10581.12,10458.08,10581.12,12190],["2018-05-17",10384.26,10556.51,10384.26,10556.51,16000],["2018-05-18",10581.12,10581.12,10482.69,10581.12,11920],["2018-05-21",10458.08,10704.16,10359.66,10704.16,1800],["2018-05-22",10458.08,10581.12,10236.62,10236.62,27110],["2018-05-23",10913.32,10913.32,9904.42,10335.05,1900],["2018-05-24",10335.05,10556.51,10138.19,10556.51,250],["2018-05-25",10285.83,10925.62,10285.83,10335.05,24700],["2018-05-28",10310.44,10581.12,9941.33,9965.94,30700],["2018-05-29",10556.51,10556.51,9842.9,10285.83,17990],["2018-05-30",10458.08,10458.08,10088.98,10458.08,700],["2018-05-31",10482.69,10482.69,9892.12,10458.08,54310],["2018-06-01",10458.08,10507.3,10433.48,10458.08,63690],["2018-06-04",10581.12,10581.12,10236.62,10556.51,65610],["2018-06-05",10212.01,10679.55,10212.01,10335.05,33220],["2018-06-06",10581.12,10581.12,10138.19,10285.83,31830],["2018-06-07",10335.05,10335.05,10261.23,10261.23,17460],["2018-06-08",10261.23,10556.51,10261.23,10458.08,78270],["2018-06-11",10458.08,10482.69,10458.08,10458.08,460220],["2018-06-12",10408.87,10581.12,10335.05,10581.12,24220],["2018-06-13",10335.05,10679.55,10310.44,10679.55,17480],["2018-06-14",10777.98,10827.19,10581.12,10790.28,53400],["2018-06-15",10827.19,10827.19,10458.08,10458.08,69400],["2018-06-18",10458.08,10581.12,10433.48,10458.08,35300],["2018-06-19",10458.08,10458.08,10335.05,10458.08,32260],["2018-06-20",10507.3,10581.12,10458.08,10581.12,7800],["2018-06-21",10581.12,10581.12,10310.44,10458.08,21090],["2018-06-22",10138.19,10445.78,10138.19,10445.78,8000],["2018-06-25",9941.33,10581.12,9941.33,10335.05,7460],["2018-06-26",10335.05,10335.05,10335.05,10335.05,10890],["2018-06-27",10261.23,10335.05,10261.23,10335.05,1660],["2018-06-28",10335.05,10335.05,10236.62,10236.62,3800],["2018-06-29",10335.05,10581.12,9892.12,10531.91,1230],["2018-07-02",10335.05,10335.05,9892.12,10088.98,40800],["2018-07-03",10458.08,10458.08,9769.08,9769.08,103320],["2018-07-04",10285.83,10285.83,9769.08,10285.83,34020],["2018-07-05",9842.9,10568.82,9842.9,9842.9,38320],["2018-07-06",10310.44,10310.44,9793.69,10187.4,90130],["2018-07-09",10088.98,10088.98,9744.47,10088.98,24490],["2018-07-10",9744.47,9842.9,9719.87,9842.9,25110],["2018-07-11",10261.23,10261.23,9350.76,9719.87,73620],["2018-07-12",9473.79,9596.83,9350.76,9350.76,68700],["2018-07-13",9350.76,9375.36,9104.69,9350.76,34770],["2018-07-16",9129.29,9227.72,9129.29,9129.29,45100],["2018-07-17",9559.92,9559.92,9006.26,9129.29,32830],["2018-07-18",9547.62,9547.62,9104.69,9104.69,23410],["2018-07-19",9572.22,9572.22,9055.47,9104.69,24050],["2018-07-20",9104.69,9227.72,9104.69,9227.72,26200],["2018-07-23",9153.9,9596.83,9129.29,9596.83,32240],["2018-07-24",10088.98,10088.98,9596.83,9596.83,282310],["2018-07-25",9621.44,9621.44,9498.4,9596.83,16480],["2018-07-26",9596.83,9646.04,9584.53,9596.83,33600],["2018-07-27",9596.83,9842.9,9375.36,9596.83,46700],["2018-07-30",9596.83,9596.83,9596.83,9596.83,6570],["2018-07-31",9621.44,9842.9,9621.44,9842.9,18370],["2018-08-01",9842.9,9965.94,9719.87,9719.87,1690],["2018-08-02",9473.79,9719.87,9473.79,9596.83,134150],["2018-08-03",9596.83,9596.83,9473.79,9498.4,3600],["2018-08-06",9498.4,9842.9,9399.97,9399.97,320],["2018-08-07",9596.83,9596.83,9399.97,9498.4,28660],["2018-08-08",9596.83,9781.38,9473.79,9781.38,10970],["2018-08-09",10212.01,10212.01,9350.76,9596.83,22210],["2018-08-10",9375.36,9596.83,9350.76,9596.83,8510],["2018-08-13",9473.79,9719.87,9301.54,9596.83,23140],["2018-08-14",9670.65,9670.65,9670.65,9670.65,710],["2018-08-15",9695.26,9695.26,9153.9,9621.44,720],["2018-08-16",9596.83,9596.83,9596.83,9596.83,500],["2018-08-17",9596.83,9719.87,9153.9,9153.9,15280],["2018-08-20",9596.83,9596.83,9129.29,9350.76,5280],["2018-08-21",9670.65,9670.65,9240.02,9350.76,26360],["2018-08-22",9116.99,9350.76,9116.99,9153.9,10150],["2018-08-23",9719.87,9769.08,9129.29,9178.51,9000],["2018-08-24",9547.62,9547.62,9227.72,9523.01,25040],["2018-08-27",9129.29,9350.76,9104.69,9350.76,2020],["2018-08-28",9350.76,9350.76,9141.6,9153.9,2800],["2018-08-29",9473.79,9473.79,9153.9,9350.76,22670],["2018-08-30",9449.19,9449.19,9153.9,9350.76,18530],["2018-08-31",9350.76,9572.22,9350.76,9449.19,15610],["2018-09-04",9350.76,9424.58,9153.9,9424.58,13340],["2018-09-05",9227.72,9695.26,9227.72,9596.83,355930],["2018-09-06",9596.83,9596.83,9449.19,9596.83,83400],["2018-09-07",9695.26,10088.98,9473.79,9719.87,43940],["2018-09-10",9375.36,9793.69,9375.36,9744.47,16310],["2018-09-11",9892.12,9892.12,9719.87,9769.08,164960],["2018-09-12",9769.08,9842.9,9646.04,9842.9,42910],["2018-09-13",9646.04,9892.12,9646.04,9892.12,23750],["2018-09-14",9781.38,10088.98,9744.47,9744.47,91270],["2018-09-17",10335.05,10421.17,9744.47,10421.17,297180],["2018-09-18",10531.91,11147.09,10531.91,11147.09,326310],["2018-09-19",11147.09,11922.22,11147.09,11565.41,405770],["2018-09-20",11983.73,11983.73,10851.8,10851.8,197730],["2018-09-21",10851.8,11073.27,10728.76,10974.84,142360],["2018-09-24",11491.59,11491.59,10753.37,11122.48,70440],["2018-09-25",11073.27,11294.73,10851.8,11122.48,40000],["2018-09-26",11319.34,11319.34,10581.12,10581.12,236890],["2018-09-27",10704.16,11220.91,10482.69,10556.51,212640],["2018-09-28",10581.12,10704.16,10408.87,10408.87,164700],["2018-10-01",10408.87,10408.87,10088.98,10088.98,182420],["2018-10-02",10088.98,10212.01,9892.12,10101.28,89780],["2018-10-03",10101.28,10236.62,9965.94,10088.98,53670],["2018-10-04",10224.32,10458.08,10224.32,10236.62,464450],["2018-10-05",10212.01,10212.01,9855.21,9990.55,230160],["2018-10-08",9941.33,10039.76,9916.72,9965.94,77790],["2018-10-09",9965.94,10212.01,9965.94,9990.55,85500],["2018-10-10",10187.4,10458.08,10138.19,10212.01,69310],["2018-10-11",10212.01,10212.01,9646.04,9793.69,91370],["2018-10-12",9744.47,10335.05,9744.47,9990.55,122960],["2018-10-15",10088.98,10088.98,9990.55,9990.55,342920],["2018-10-16",10064.37,10458.08,10015.15,10285.83,40970],["2018-10-17",10113.58,10445.78,10113.58,10335.05,67070],["2018-10-18",10212.01,10950.23,10212.01,10802.59,318840],["2018-10-19",10827.19,10827.19,10581.12,10704.16,89550],["2018-10-22",11073.27,11073.27,10728.76,10753.37,105110],["2018-10-23",11442.37,11442.37,10753.37,10753.37,320600],["2018-10-24",10827.19,10827.19,10581.12,10581.12,51520],["2018-10-25",10212.01,10310.44,9965.94,10285.83,89720],["2018-10-26",10335.05,10335.05,10015.15,10015.15,109070],["2018-10-29",9646.04,10039.76,9596.83,9646.04,294160],["2018-10-30",9646.04,10064.37,9646.04,9670.65,219910],["2018-10-31",10039.76,10039.76,9781.38,9842.9,150820],["2018-11-01",10039.76,10039.76,9424.58,9658.35,233740],["2018-11-02",9596.83,9842.9,9449.19,9842.9,322440],["2018-11-05",9596.83,10212.01,9596.83,9646.04,137570],["2018-11-06",9596.83,9867.51,9596.83,9867.51,125970],["2018-11-07",9732.17,9965.94,9732.17,9892.12,219060],["2018-11-08",9990.55,9990.55,9892.12,9916.72,105570],["2018-11-09",9744.47,9941.33,9744.47,9892.12,175580],["2018-11-12",9842.9,9916.72,9793.69,9916.72,78800],["2018-11-13",9793.69,9929.03,9793.69,9916.72,99480],["2018-11-14",9953.64,10458.08,9916.72,10088.98,102560],["2018-11-15",10088.98,10322.74,10064.37,10212.01,88980],["2018-11-16",10285.83,10458.08,10187.4,10187.4,72160],["2018-11-19",10088.98,10322.74,10088.98,10224.32,178240],["2018-11-20",10285.83,10285.83,10113.58,10248.92,85080],["2018-11-21",10310.44,10322.74,10113.58,10285.83,93220],["2018-11-22",10408.87,10408.87,10212.01,10285.83,140490],["2018-11-23",10285.83,10458.08,10088.98,10458.08,120090],["2018-11-26",10741.37,10864.13,10434.48,10587.92,138020],["2018-11-27",10526.55,10587.92,10311.72,10403.79,42990],["2018-11-28",10403.79,10495.86,10127.58,10403.79,45500],["2018-11-29",10342.41,10373.1,9820.68,9882.06,155380],["2018-11-30",9851.37,10127.58,9820.68,10096.89,428930],["2018-12-03",10342.41,10342.41,9820.68,10127.58,186310],["2018-12-04",10127.58,10679.99,10066.2,10281.03,164190],["2018-12-05",10281.03,10281.03,10066.2,10219.65,177500],["2018-12-06",10219.65,10281.03,10066.2,10127.58,291050],["2018-12-07",10127.58,10188.96,10004.82,10066.2,164970],["2018-12-10",9974.13,10265.68,9974.13,10066.2,82900],["2018-12-11",10066.2,10096.89,9882.06,10066.2,218110],["2018-12-12",10066.2,10066.2,9851.37,9974.13,163850],["2018-12-13",10066.2,10265.68,10004.82,10066.2,121880],["2018-12-14",10066.2,10066.2,9928.1,10066.2,54950],["2018-12-17",10066.2,10066.2,9820.68,10035.51,118040],["2018-12-18",9851.37,10035.51,9621.2,9974.13,109540],["2018-12-19",10127.58,10127.58,9820.68,9943.44,118550],["2018-12-20",9974.13,9974.13,9513.79,9851.37,332450],["2018-12-21",9391.03,9789.99,9360.34,9697.93,78620],["2018-12-24",9483.1,9697.93,9298.96,9298.96,33890],["2018-12-25",9206.89,9360.34,9130.17,9206.89,239820],["2018-12-26",9206.89,9513.79,9145.51,9391.03,18600],["2018-12-27",9391.03,9483.1,9176.2,9329.65,57260],["2018-12-28",9651.89,9651.89,9099.48,9206.89,388900],["2019-01-02",9513.79,9851.37,9084.13,9206.89,28770],["2019-01-03",9206.89,9206.89,8961.37,8992.06,143720],["2019-01-04",8623.79,9191.55,8623.79,9099.48,54350],["2019-01-07",9329.65,9329.65,8470.34,9053.44,22450],["2019-01-08",9053.44,9084.13,8777.24,8961.37,66520],["2019-01-09",9022.75,9298.96,8961.37,9084.13,86450],["2019-01-10",9452.41,9452.41,9176.2,9206.89,67890],["2019-01-11",8961.37,9360.34,8961.37,9176.2,74230],["2019-01-14",8899.99,9176.2,8899.99,9176.2,15050],["2019-01-15",9053.44,9406.37,9053.44,9283.62,167320],["2019-01-16",9206.89,9421.72,9206.89,9344.99,47030],["2019-01-17",9268.27,9421.72,9268.27,9344.99,46890],["2019-01-18",9344.99,9360.34,9206.89,9360.34,126070],["2019-01-21",9206.89,9483.1,8961.37,9483.1,121140],["2019-01-22",9360.34,9575.17,9298.96,9513.79,111470],["2019-01-23",9452.41,9667.24,9237.58,9605.86,306120],["2019-01-24",9605.86,9667.24,9513.79,9651.89,79110],["2019-01-25",9575.17,9974.13,9513.79,9575.17,17730],["2019-01-28",9252.93,9789.99,9252.93,9314.3,217690],["2019-01-29",9314.3,9513.79,9314.3,9344.99,48230],["2019-01-30",9452.41,9513.79,9375.68,9452.41,26370],["2019-01-31",9452.41,9575.17,9360.34,9483.1,23860],["2019-02-01",9483.1,9513.79,9206.89,9452.41,74250],["2019-02-11",9513.79,9636.55,9437.06,9513.79,28100],["2019-02-12",9513.79,9667.24,9298.96,9360.34,86040],["2019-02-13",9360.34,9360.34,9068.79,9206.89,43280],["2019-02-14",9298.96,9513.79,9222.24,9360.34,46130],["2019-02-15",9483.1,9483.1,9329.65,9391.03,48540],["2019-02-18",9421.72,9483.1,9360.34,9421.72,117490],["2019-02-19",9483.1,9759.3,9483.1,9605.86,127370],["2019-02-20",9605.86,10265.68,9605.86,10035.51,166430],["2019-02-21",10035.51,10587.92,10004.82,10541.89,180820],["2019-02-22",10541.89,10649.3,10281.03,10373.1,243320],["2019-02-25",10434.48,10495.86,10219.65,10219.65,103230],["2019-02-26",10219.65,10679.99,10219.65,10373.1,335050],["2019-02-27",10526.55,10986.89,10434.48,10618.61,277040],["2019-02-28",10741.37,11048.27,10618.61,10649.3,138510],["2019-03-01",10894.82,10894.82,10649.3,10802.75,178030],["2019-03-04",11017.58,11017.58,10465.17,10495.86,414350],["2019-03-05",10373.1,10664.65,10204.3,10434.48,122050],["2019-03-06",10434.48,10587.92,10327.06,10419.13,55950],["2019-03-07",10342.41,10434.48,10311.72,10311.72,86360],["2019-03-08",10188.96,10373.1,10188.96,10311.72,67810],["2019-03-11",10219.65,10311.72,10127.58,10127.58,92960],["2019-03-12",10127.58,10434.48,10081.55,10081.55,71920],["2019-03-13",10127.58,10373.1,10127.58,10373.1,518645],["2019-03-14",10373.1,10419.13,10188.96,10219.65,50860],["2019-03-15",10219.65,10373.1,10127.58,10219.65,50560],["2019-03-18",10219.65,10373.1,10158.27,10158.27,922900],["2019-03-19",10158.27,10557.24,10127.58,10557.24,98370],["2019-03-20",10526.55,10526.55,10158.27,10342.41,32230],["2019-03-21",10465.17,11063.61,10434.48,11048.27,264550],["2019-03-22",11232.41,11232.41,10925.51,11140.34,329820],["2019-03-25",11048.27,11293.79,10679.99,11232.41,262310],["2019-03-26",11140.34,11293.79,11048.27,11232.41,146520],["2019-03-27",11355.17,11355.17,10986.89,11048.27,146280],["2019-03-28",10772.06,11124.99,10772.06,10833.44,56830],["2019-03-29",10587.92,10986.89,10587.92,10741.37,73340],["2019-04-01",10741.37,10956.2,10587.92,10956.2,107800],["2019-04-02",10802.75,11017.58,10741.37,10864.13,89440],["2019-04-03",10756.72,10818.1,10741.37,10818.1,21560],["2019-04-04",10818.1,11201.72,10818.1,10894.82,73730],["2019-04-05",10925.51,11232.41,10894.82,11078.96,90580],["2019-04-08",11447.23,11447.23,11048.27,11078.96,34330],["2019-04-09",11109.65,11416.55,11078.96,11109.65,706030],["2019-04-10",11232.41,11447.23,11140.34,11385.86,203730],["2019-04-11",11477.92,11631.37,11416.55,11508.61,220270],["2019-04-12",11508.61,11600.68,11447.23,11477.92,95180],["2019-04-16",11508.61,11508.61,11293.79,11508.61,88840],["2019-04-17",11646.72,11922.92,11508.61,11784.82,252410],["2019-04-18",11784.82,12061.03,11784.82,12030.34,204530],["2019-04-19",11999.65,12367.92,11968.96,12367.92,261280],["2019-04-22",11999.65,12245.17,11938.27,12091.72,96340],["2019-04-23",12091.72,12091.72,11815.51,12030.34,104070],["2019-04-24",12030.34,12214.48,12030.34,12107.06,119580],["2019-04-25",12076.37,12582.75,11999.65,12582.75,357910],["2019-04-26",12429.3,12582.75,12275.85,12490.68,84370],["2019-05-02",12429.3,13196.54,12429.3,12459.99,70160],["2019-05-03",12459.99,12459.99,11968.96,12275.85,480940],["2019-05-06",11968.96,12275.85,11968.96,12137.75,131220],["2019-05-07",12137.75,12337.23,12137.75,12199.13,86850],["2019-05-08",12122.41,12337.23,12122.41,12306.54,60810],["2019-05-09",12306.54,12306.54,12122.41,12122.41,15740],["2019-05-10",12122.41,12582.75,12122.41,12275.85,53230],["2019-05-13",12275.85,12275.85,11968.96,11999.65,270810],["2019-05-14",11815.51,11999.65,11815.51,11968.96,121890],["2019-05-15",12275.85,12275.85,11953.61,12245.17,76080],["2019-05-16",12275.85,12275.85,11968.96,11968.96,99130],["2019-05-17",11968.96,12122.41,11938.27,11968.96,87920],["2019-05-20",11968.96,11999.65,11846.2,11968.96,70880],["2019-05-21",12122.41,12582.75,11907.58,12429.3,255840],["2019-05-22",12705.51,12736.2,12459.99,12552.06,540750],["2019-05-23",12582.75,12613.44,12398.61,12552.06,143920],["2019-05-24",12552.06,12766.89,12552.06,12736.2,241210],["2019-05-27",12674.82,12674.82,12137.75,12567.41,237370],["2019-05-28",12306.54,12582.75,12306.54,12582.75,78880],["2019-05-29",12797.58,12797.58,12613.44,12736.2,175990],["2019-05-30",12705.51,12951.03,12582.75,12951.03,527490],["2019-05-31",12981.72,12981.72,12828.27,12828.27,138190],["2019-06-03",12766.89,12889.65,12521.37,12582.75,128540],["2019-06-04",12582.75,12736.2,12490.68,12644.13,159570],["2019-06-05",12644.13,12705.51,12490.68,12521.37,23500],["2019-06-06",12490.68,12644.13,12490.68,12613.44,445990],["2019-06-07",12644.13,12705.51,12582.75,12705.51,90230],["2019-06-10",12644.13,12858.96,12613.44,12766.89,215710],["2019-06-11",12766.89,13288.61,12766.89,13196.54,877043],["2019-06-12",13503.44,13503.44,13165.85,13334.65,55770],["2019-06-13",13334.65,13380.68,13165.85,13334.65,73960],["2019-06-14",13349.99,13380.68,13257.92,13334.65,120350],["2019-06-17",13196.54,13349.99,13165.85,13227.23,100040],["2019-06-18",13227.23,13227.23,13150.51,13165.85,75630],["2019-06-19",13165.85,13257.92,13135.16,13165.85,131820],["2019-06-20",13165.85,13227.23,13104.48,13165.85,78400],["2019-06-21",13196.54,13196.54,13058.44,13058.44,142040],["2019-06-24",13043.1,13073.79,12858.96,12951.03,129470],["2019-06-25",12951.03,13165.85,12828.27,13012.41,154530],["2019-06-26",13012.41,13349.99,13012.41,13303.96,191850],["2019-06-27",13303.96,13319.3,13165.85,13165.85,317990],["2019-06-28",13165.85,13196.54,13089.13,13196.54,142880],["2019-07-01",13257.92,13257.92,13165.85,13257.92,91900],["2019-07-02",13288.61,13288.61,13135.16,13196.54,120930],["2019-07-03",13257.92,13257.92,13150.51,13150.51,99000],["2019-07-04",13150.51,13257.92,13135.16,13257.92,145950],["2019-07-05",13319.3,13810.34,13319.3,13595.51,203700],["2019-07-08",13656.89,13702.92,13534.13,13595.51,237370],["2019-07-09",13564.82,13626.2,13549.47,13610.85,247280],["2019-07-10",13595.51,13595.51,13349.99,13564.82,167950],["2019-07-11",13472.75,13534.13,13319.3,13534.13,329160],["2019-07-12",13564.82,13564.82,13380.68,13488.1,208900],["2019-07-15",13503.44,13534.13,13411.37,13488.1,177840],["2019-07-16",13534.13,13534.13,13442.06,13488.1,96010],["2019-07-17",13488.1,13488.1,13380.68,13442.06,407690],["2019-07-18",13580.16,13580.16,13349.99,13365.34,126770],["2019-07-19",12723.92,13515.72,12723.92,13442.06,129690],["2019-07-22",13442.06,13442.06,12889.65,12963.3,93740],["2019-07-23",12981.72,12981.72,12815.99,12852.82,177890],["2019-07-24",12742.34,12852.82,12595.03,12631.85,184240],["2019-07-25",12613.44,13073.79,12613.44,12889.65,125870],["2019-07-26",12815.99,12944.89,12742.34,12889.65,92660],["2019-07-29",12926.48,12926.48,12705.51,12889.65,56750],["2019-07-30",13000.13,13000.13,12815.99,12889.65,44070],["2019-07-31",13000.13,13257.92,12889.65,13257.92,426740],["2019-08-01",13405.23,13405.23,13000.13,13202.68,21420],["2019-08-02",13073.79,13202.68,12944.89,13129.03,7230],["2019-08-05",13073.79,13073.79,12742.34,13036.96,139260],["2019-08-06",12742.34,12889.65,12705.51,12852.82,158360],["2019-08-07",12558.2,12889.65,12521.37,12852.82,88700],["2019-08-08",12558.2,12852.82,12558.2,12797.58,96410],["2019-08-09",12797.58,12797.58,12410.89,12797.58,156010],["2019-08-12",12797.58,12797.58,12208.34,12337.23,115160],["2019-08-13",12484.54,12484.54,11821.65,12300.41,122140],["2019-08-14",12521.37,12521.37,11968.96,11968.96,132090],["2019-08-15",11784.82,11968.96,11784.82,11968.96,54730],["2019-08-16",11968.96,12079.44,11600.68,11784.82,38710],["2019-08-19",11048.27,11784.82,11048.27,11784.82,134330],["2019-08-20",11784.82,11784.82,11490.2,11711.17,34320],["2019-08-21",11784.82,12134.68,11711.17,12134.68,22820],["2019-08-22",12134.68,12134.68,11784.82,11968.96,38730],["2019-08-23",11784.82,11932.13,11784.82,11932.13,62520],["2019-08-26",11784.82,11895.3,11232.41,11784.82,54050],["2019-08-27",11416.55,11784.82,11232.41,11784.82,145820],["2019-08-28",11453.37,11674.34,11342.89,11379.72,460430],["2019-08-29",11379.72,11379.72,11048.27,11379.72,27450],["2019-08-30",11398.13,11784.82,11158.75,11766.41,41270],["2019-09-03",11287.65,11711.17,11287.65,11306.06,65350],["2019-09-04",11232.41,11600.68,11232.41,11232.41,29500],["2019-09-05",11232.41,11416.55,11232.41,11269.23,69060],["2019-09-06",11269.23,11508.61,11269.23,11416.55,46640],["2019-09-09",11600.68,11784.82,11232.41,11766.41,274700],["2019-09-10",11784.82,12263.58,11784.82,12153.1,196680],["2019-09-11",12153.1,12226.75,12024.2,12189.92,1119554],["2019-09-12",12189.92,12484.54,12061.03,12484.54,298700],["2019-09-13",12521.37,12705.51,12263.58,12374.06,104810],["2019-09-16",12153.1,12521.37,12153.1,12263.58,80640],["2019-09-17",12153.1,12374.06,12153.1,12300.41,81450],["2019-09-18",12410.89,12595.03,12263.58,12595.03,97480],["2019-09-19",12595.03,12852.82,12595.03,12797.58,68030],["2019-09-20",12815.99,13073.79,12779.17,12815.99,108950],["2019-09-23",12815.99,12889.65,12521.37,12889.65,934321],["2019-09-24",12815.99,13147.44,12815.99,13036.96,226590],["2019-09-25",13000.13,13221.1,12871.23,12926.48,226370],["2019-09-26",12963.3,12963.3,12595.03,12742.34,123680],["2019-09-27",12742.34,12742.34,12484.54,12558.2,100120],["2019-09-30",12521.37,12558.2,12337.23,12374.06,103420],["2019-10-01",12576.61,12742.34,12392.48,12613.44,115350],["2019-10-02",12521.37,12650.27,12484.54,12631.85,61010],["2019-10-03",12631.85,12742.34,12521.37,12742.34,61720],["2019-10-04",13018.54,13018.54,12650.27,12779.17,92000],["2019-10-07",12779.17,12779.17,12539.79,12631.85,221720],["2019-10-08",12521.37,12742.34,12484.54,12521.37,90380],["2019-10-09",12410.89,12963.3,12410.89,12852.82,111760],["2019-10-10",12963.3,13036.96,12742.34,12742.34,432320],["2019-10-11",12742.34,12963.3,12631.85,12944.89,53060],["2019-10-14",12760.75,12981.72,12760.75,12852.82,60930],["2019-10-15",13036.96,13184.27,12779.17,12889.65,93850],["2019-10-16",12889.65,12963.3,12815.99,12889.65,117470],["2019-10-17",12889.65,12926.48,12797.58,12852.82,91640],["2019-10-18",12779.17,12926.48,12779.17,12889.65,66820],["2019-10-21",12889.65,13000.13,12779.17,12815.99,107560],["2019-10-22",12779.17,12889.65,12742.34,12779.17,98060],["2019-10-23",12742.34,12871.23,12742.34,12852.82,115630],["2019-10-24",12815.99,12852.82,12742.34,12815.99,162110],["2019-10-25",12779.17,13000.13,12779.17,12889.65,100790],["2019-10-28",13110.61,13110.61,12889.65,13036.96,235340],["2019-10-29",13036.96,13073.79,12963.3,13000.13,318800],["2019-10-30",12926.48,13073.79,12926.48,13018.54,108590],["2019-10-31",13110.61,13405.23,13073.79,13405.23,231420],["2019-11-01",13405.23,13920.82,13405.23,13883.99,270790],["2019-11-04",13902.41,14160.2,13902.41,14123.37,418490],["2019-11-05",14123.37,14123.37,13902.41,13957.65,94350],["2019-11-06",13994.47,14012.89,13847.16,13994.47,96390],["2019-11-07",13957.65,13957.65,13736.68,13847.16,114890],["2019-11-08",13699.85,14362.75,13699.85,14362.75,298340],["2019-11-11",14436.41,14510.06,13810.34,14436.41,185570],["2019-11-12",14436.41,14712.61,14362.75,14657.37,297840],["2019-11-13",14657.37,14731.03,14362.75,14675.78,165970],["2019-11-14",14675.78,14675.78,14178.61,14178.61,249020],["2019-11-15",14049.72,14436.41,14049.72,14289.1,260600],["2019-11-18",14289.1,14362.75,14068.13,14252.27,157100],["2019-11-19",14325.92,14546.89,14123.37,14123.37,176810],["2019-11-20",14289.1,14731.03,14178.61,14638.96,482070],["2019-11-21",14528.47,14841.51,14510.06,14638.96,558370],["2019-11-22",14638.96,14731.03,14399.58,14473.23,333490],["2019-11-25",14473.23,14694.2,14178.61,14546.89,551200],["2019-11-26",14546.89,14657.37,14436.41,14528.47,278160],["2019-11-27",14399.58,14638.96,14399.58,14546.89,152830],["2019-11-28",14362.75,14546.89,14362.75,14473.23,114170],["2019-11-29",14436.41,14638.96,14436.41,14620.54,103420],["2019-12-02",14638.96,15209.78,14565.3,15209.78,479370],["2019-12-03",15246.61,15651.72,15099.3,15467.58,347870],["2019-12-04",15467.58,15614.89,15393.92,15541.23,879560],["2019-12-05",15559.65,15578.06,15283.44,15467.58,162080],["2019-12-06",15467.58,15799.03,15393.92,15651.72,279910],["2019-12-09",15651.72,16167.3,15651.72,16038.4,263420],["2019-12-10",16167.3,16185.71,15688.54,15688.54,192480],["2019-12-11",15688.54,15688.54,15504.4,15541.23,110840],["2019-12-12",15357.09,15541.23,14951.99,15099.3,227800],["2019-12-13",14951.99,15449.16,14362.75,14473.23,511560],["2019-12-16",14178.61,14694.2,14178.61,14620.54,480280],["2019-12-17",14620.54,14731.03,14510.06,14602.13,128800],["2019-12-18",14510.06,14510.06,14289.1,14289.1,173110],["2019-12-19",14141.78,14546.89,14141.78,14362.75,272980],["2019-12-20",14473.23,14473.23,14289.1,14381.16,135150],["2019-12-23",14436.41,14657.37,14160.2,14215.44,310800],["2019-12-24",14593.51,14744.74,13799.56,14536.8,576130],["2019-12-25",14536.8,14650.22,13912.98,14064.21,377390],["2019-12-26",13818.47,14347.76,13818.47,14064.21,159060],["2019-12-27",14139.83,14177.63,13950.79,13988.6,568010],["2019-12-30",13988.6,14366.67,13988.6,14328.86,193840],["2019-12-31",14404.48,14480.09,14253.25,14328.86,204000],["2020-01-02",14706.93,14706.93,14158.73,14328.86,97330],["2020-01-03",14328.86,14385.57,14064.21,14215.44,70660],["2020-01-06",14272.15,14272.15,14026.4,14064.21,104050],["2020-01-07",14064.21,14064.21,13497.11,13761.76,219780],["2020-01-08",13648.33,13837.37,13421.49,13648.33,94930],["2020-01-09",13610.53,13988.6,13610.53,13799.56,50480],["2020-01-10",13912.98,14064.21,13648.33,13969.69,154280],["2020-01-13",13969.69,14139.83,13799.56,13950.79,112980],["2020-01-14",13988.6,14215.44,13969.69,13988.6,124010],["2020-01-15",14045.31,14291.05,14045.31,14291.05,216920],["2020-01-16",14366.67,15085.0,14328.86,14971.58,136100],["2020-01-17",15198.42,15236.23,14631.32,14877.06,137220],["2020-01-20",14820.35,14933.77,14744.74,14895.97,44560],["2020-01-21",15652.11,15689.91,15122.81,15122.81,474030],["2020-01-22",15500.88,15633.2,15160.62,15576.49,144700],["2020-01-30",15841.14,15935.66,15463.07,15538.69,176570],["2020-01-31",15292.94,15519.78,14820.35,14933.77,216530],["2020-02-03",14480.09,15122.81,13912.98,15122.81,425750],["2020-02-04",15122.81,15122.81,14593.51,14744.74,339680],["2020-02-05",14933.77,14933.77,14669.12,14706.93,43640],["2020-02-06",14555.7,14895.97,14555.7,14744.74,88290],["2020-02-07",14858.16,14858.16,14669.12,14669.12,412760],["2020-02-10",14480.09,14744.74,14291.05,14366.67,137660],["2020-02-11",14536.8,14536.8,14347.76,14480.09,39330],["2020-02-12",14536.8,14593.51,14177.63,14574.61,123330],["2020-02-13",14706.93,14725.83,14385.57,14442.28,115520],["2020-02-14",14328.86,14404.48,13988.6,14064.21,292850],["2020-02-17",13988.6,14215.44,13856.27,13856.27,272750],["2020-02-18",13856.27,14177.63,13761.76,13988.6,81470],["2020-02-19",13988.6,14328.86,13837.37,14139.83,104560],["2020-02-20",14328.86,14366.67,14196.54,14196.54,229810],["2020-02-21",14177.63,14253.25,14158.73,14196.54,57090],["2020-02-24",14177.63,14177.63,13497.11,13875.18,80220],["2020-02-25",13648.33,13912.98,13648.33,13875.18,107660],["2020-02-26",13686.14,13988.6,13591.62,13591.62,113700],["2020-02-27",13610.53,13969.69,13591.62,13799.56,178850],["2020-02-28",13610.53,13799.56,13572.72,13629.43,84910],["2020-03-02",13572.72,14026.4,13572.72,13988.6,195200],["2020-03-03",14064.21,14706.93,14064.21,14555.7,632930],["2020-03-04",14555.7,14593.51,14177.63,14536.8,147300],["2020-03-05",14669.12,15103.91,14536.8,14895.97,270810],["2020-03-06",14895.97,15274.04,14895.97,15141.71,728140],["2020-03-09",14328.86,14744.74,14102.02,14139.83,336290],["2020-03-10",13988.6,14555.7,13988.6,14555.7,113690],["2020-03-11",14555.7,14593.51,13799.56,14404.48,232890],["2020-03-12",14177.63,14177.63,13875.18,14026.4,758364],["2020-03-13",13648.33,14706.93,13648.33,14517.9,293160],["2020-03-16",14517.9,14517.9,13912.98,14026.4,271790],["2020-03-17",13270.26,14026.4,13270.26,13478.2,362460],["2020-03-18",13478.2,13572.72,13194.65,13194.65,470800],["2020-03-19",12967.81,13156.84,12816.58,12854.39,289220],["2020-03-20",12854.39,13194.65,12495.22,12854.39,163550],["2020-03-23",12287.28,12495.22,11965.92,11965.92,306020],["2020-03-24",11757.98,12098.25,11757.98,12098.25,716860],["2020-03-25",12476.32,12930.0,12098.25,12892.19,494280],["2020-03-26",12892.19,12930.0,12362.9,12400.7,42310],["2020-03-27",12098.25,12457.41,12098.25,12362.9,168250],["2020-03-30",11720.18,12098.25,11568.95,11720.18,282290],["2020-03-31",12211.67,12211.67,11531.14,12098.25,615608],["2020-04-01",12400.7,12400.7,12098.25,12306.19,501260],["2020-04-03",12627.55,12627.55,12362.9,12381.8,120730],["2020-04-06",12514.12,12778.77,12400.7,12778.77,174340],["2020-04-07",12854.39,12854.39,12665.35,12740.97,10090],["2020-04-08",12854.39,13043.42,12665.35,12854.39,283830],["2020-04-09",13243.91,13321.82,12854.39,13243.91,207010],["2020-04-10",13243.91,13536.06,13243.91,13477.63,318650],["2020-04-13",13477.63,13633.44,13458.15,13497.11,209370],["2020-04-14",13477.63,13477.63,13049.15,13399.72,141290],["2020-04-15",13166.01,13789.25,13166.01,13341.3,269060],["2020-04-16",13399.72,13399.72,13204.96,13341.3,71670],["2020-04-17",13399.72,14139.83,13204.96,13984.02,201320],["2020-04-20",13984.02,14217.73,13906.11,14178.78,138120],["2020-04-21",14996.79,14996.79,14178.78,14178.78,674930],["2020-04-22",14022.97,14412.49,13711.35,13945.06,330230],["2020-04-23",14412.49,14568.31,13984.02,14061.92,317350],["2020-04-24",13828.2,14061.92,13672.39,14042.44,113720],["2020-04-27",14100.87,14334.59,13886.63,14256.68,332260],["2020-04-28",14295.64,14607.26,14256.68,14412.49,684100],["2020-04-29",14412.49,15074.69,14412.49,14802.02,1209670],["2020-05-04",14646.21,14879.93,14373.54,14509.88,289090],["2020-05-05",14646.21,14646.21,14412.49,14607.26,87930],["2020-05-06",14704.64,14724.12,14412.49,14529.35,261550],["2020-05-07",14607.26,14996.79,14548.83,14763.07,930490],["2020-05-08",14879.93,14879.93,14529.35,14529.35,304240],["2020-05-11",14451.45,14685.16,14431.97,14548.83,254550],["2020-05-12",14548.83,14704.64,14431.97,14607.26,490260],["2020-05-13",14607.26,14743.59,14470.92,14724.12,283710],["2020-05-14",14879.93,15113.64,14490.4,14490.4,1094730],["2020-05-15",14646.21,14646.21,14529.35,14607.26,151330],["2020-05-18",14607.26,14646.21,14490.4,14568.31,146360],["2020-05-19",14529.35,14568.31,14022.97,14061.92,878150],["2020-05-20",13828.2,14061.92,13828.2,13886.63,211030],["2020-05-21",13867.16,14256.68,13867.16,14217.73,75350],["2020-05-22",14100.87,14217.73,14061.92,14061.92,94110],["2020-05-25",14061.92,14139.83,13945.06,14003.49,152570],["2020-05-26",14022.97,14568.31,13984.02,14490.4,253900],["2020-05-27",14724.12,14724.12,14256.68,14256.68,105450],["2020-05-28",14256.68,14529.35,14139.83,14412.49,240700],["2020-05-29",14334.59,14548.83,14256.68,14334.59,60680],["2020-06-01",14295.64,14354.07,14120.35,14139.83,176740],["2020-06-02",14178.78,14412.49,14100.87,14315.11,149130],["2020-06-03",14373.54,14373.54,14139.83,14256.68,160230],["2020-06-04",14256.68,14256.68,13964.54,14003.49,416050],["2020-06-05",13945.06,13945.06,13769.78,13828.2,312770],["2020-06-08",13828.2,14256.68,13828.2,14100.87,287730],["2020-06-09",14198.26,14198.26,13886.63,13906.11,145720],["2020-06-10",14081.4,14159.3,13828.2,14022.97,241930],["2020-06-11",14022.97,14178.78,13633.44,13633.44,362810],["2020-06-12",13088.1,13594.49,13088.1,13438.68,513410],["2020-06-15",13477.63,13497.11,13010.2,13088.1,288290],["2020-06-16",13166.01,13282.87,13049.15,13243.91,193070],["2020-06-17",13321.82,13555.54,13127.06,13516.58,348490],["2020-06-18",13555.54,13828.2,13438.68,13672.39,223990],["2020-06-19",13828.2,13828.2,13399.72,13438.68,359300],["2020-06-22",13438.68,13438.68,13302.34,13321.82,343480],["2020-06-23",13321.82,13321.82,13243.91,13282.87,368900],["2020-06-24",13282.87,13633.44,13224.44,13497.11,421690],["2020-06-25",13633.44,13633.44,13399.72,13516.58,404650],["2020-06-26",13516.58,14217.73,13516.58,13711.35,677170],["2020-06-29",13438.68,14022.97,13243.91,13243.91,697050],["2020-06-30",13633.44,13633.44,13282.87,13458.15,533910],["2020-07-01",13458.15,13945.06,13438.68,13847.68,533490],["2020-07-02",13984.02,14802.02,13750.3,14763.07,2773060],["2020-07-03",14918.88,15386.31,14373.54,14412.49,1169170],["2020-07-06",14451.45,14802.02,14100.87,14100.87,1445760],["2020-07-07",14159.3,14509.88,13828.2,13828.2,1730330],["2020-07-08",14178.78,14782.55,14178.78,14782.55,13641468],["2020-07-09",15814.79,15814.79,15658.98,15814.79,1263310],["2020-07-10",15814.79,16321.18,15814.79,16165.37,2380990],["2020-07-13",15970.6,16749.66,15970.6,16340.65,1991970],["2020-07-14",16321.18,16749.66,16301.7,16749.66,1304480],["2020-07-15",16944.42,16983.37,16165.37,16165.37,1351200],["2020-07-16",16165.37,16652.27,16165.37,16613.32,1049810],["2020-07-17",16554.89,17002.85,16535.42,16730.18,1975650],["2020-07-20",16730.18,17041.8,16360.13,16515.94,1576530],["2020-07-21",16476.99,16476.99,15814.79,16223.79,1725280],["2020-07-22",16204.32,16515.94,16165.37,16262.75,1001600],["2020-07-23",16243.27,16944.42,16106.94,16944.42,1283610],["2020-07-24",16749.66,17217.09,15775.84,16360.13,2761350],["2020-07-27",15814.79,16165.37,15386.31,15503.17,1868940],["2020-07-28",15756.36,16399.08,15522.65,16223.79,912110],["2020-07-29",15931.65,16106.94,15269.45,15970.6,1921910],["2020-07-30",16106.94,16165.37,15970.6,15990.08,925680],["2020-07-31",15970.6,16048.51,15600.55,15697.93,880480],["2020-08-03",15697.93,16243.27,15697.93,16204.32,789560],["2020-08-04",16360.13,16360.13,16106.94,16340.65,628220],["2020-08-05",16360.13,17294.99,16301.7,17294.99,2154120],["2020-08-06",17450.8,17645.57,17061.28,17528.71,1455300],["2020-08-07",17528.71,17645.57,17256.04,17645.57,1133430],["2020-08-10",17606.62,17704.0,17178.14,17178.14,1124990],["2020-08-11",17178.14,17489.76,17100.23,17450.8,2103010],["2020-08-12",17528.71,17528.71,17197.61,17333.95,707600],["2020-08-13",17411.85,17801.38,17217.09,17801.38,1378670],["2020-08-14",17801.38,17801.38,17392.38,17528.71,1193380],["2020-08-17",17372.9,17509.23,17217.09,17450.8,646620],["2020-08-18",17372.9,17528.71,17256.04,17256.04,665140],["2020-08-19",17333.95,17801.38,17236.56,17684.52,889920],["2020-08-20",17645.57,17957.19,17411.85,17645.57,1042340],["2020-08-21",17723.47,17801.38,17489.76,17801.38,821060],["2020-08-24",17918.24,18113.0,17762.43,17898.76,1349300],["2020-08-25",17898.76,17918.24,17626.09,17626.09,651200],["2020-08-26",17645.57,17840.33,17314.47,17723.47,758440],["2020-08-27",17820.86,17820.86,17411.85,17489.76,712150],["2020-08-28",17567.66,17704.0,17256.04,17294.99,1069590],["2020-08-31",17294.99,17333.95,16963.9,17061.28,1050250],["2020-09-01",17061.28,17372.9,17022.32,17353.42,521820],["2020-09-03",17333.95,17489.76,17178.14,17333.95,549090],["2020-09-04",17139.18,17567.66,17119.71,17489.76,917660],["2020-09-07",17489.76,17489.76,17217.09,17294.99,763200],["2020-09-08",17294.99,17470.28,17217.09,17372.9,456100],["2020-09-09",17294.99,18307.76,17256.04,18190.91,1802340],["2020-09-10",18307.76,18405.15,18035.09,18151.95,1176270],["2020-09-11",18151.95,18210.38,18074.05,18113.0,536060],["2020-09-14",18113.0,18113.0,17879.28,17957.19,735880],["2020-09-15",18113.0,18151.95,17918.24,18074.05,762630],["2020-09-16",18074.05,18190.91,17879.28,18113.0,666130],["2020-09-17",18113.0,18288.29,18074.05,18229.86,681800],["2020-09-18",18229.86,18229.86,18054.57,18074.05,445270],["2020-09-21",18151.95,18210.38,17645.57,17762.43,845270],["2020-09-22",17645.57,18035.09,17528.71,17528.71,1042460],["2020-09-23",17528.71,17665.04,17256.04,17333.95,1202310],["2020-09-24",17217.09,17489.76,17178.14,17450.8,527740],["2020-09-25",17723.47,17957.19,17528.71,17957.19,1235180],["2020-09-28",18054.57,18054.57,17548.19,17879.28,734360],["2020-09-29",17879.28,17879.28,17528.71,17567.66,653770],["2020-09-30",17567.66,17801.38,17528.71,17723.47,555840],["2020-10-01",17879.28,17879.28,17645.57,17762.43,331070],["2020-10-02",17840.33,17840.33,17411.85,17528.71,615210],["2020-10-05",17567.66,17742.95,17528.71,17665.04,471120],["2020-10-06",17704.0,18093.52,17684.52,17918.24,924850],["2020-10-07",17918.24,17996.14,17626.09,17840.33,416440],["2020-10-08",17957.19,17957.19,17626.09,17840.33,214300],["2020-10-09",17840.33,17918.24,17684.52,17801.38,449460],["2020-10-12",17918.24,17918.24,17645.57,17742.95,405500],["2020-10-13",17626.09,17762.43,17548.19,17742.95,295470],["2020-10-14",17801.38,17801.38,17684.52,17723.47,173200],["2020-10-15",17801.38,17801.38,17528.71,17528.71,214490],["2020-10-16",17431.33,17820.86,17431.33,17645.57,319830],["2020-10-19",17567.66,17723.47,17567.66,17606.62,575240],["2020-10-20",17606.62,17976.67,17606.62,17976.67,446110],["2020-10-21",18113.0,18151.95,17918.24,17918.24,564930],["2020-10-22",17840.33,18151.95,17840.33,18151.95,403400],["2020-10-23",18307.76,19008.91,18229.86,19008.91,1276810],["2020-10-26",19047.86,19047.86,18697.29,18775.2,455100],["2020-10-27",18658.34,18736.24,18502.53,18502.53,327830],["2020-10-28",18288.29,18483.05,17918.24,17918.24,1159330],["2020-10-29",17762.43,18074.05,17645.57,17976.67,964200],["2020-10-30",18151.95,18190.91,17918.24,18074.05,245980],["2020-11-02",18074.05,18502.53,17957.19,18346.72,363290],["2020-11-03",18502.53,18853.1,18385.67,18736.24,594890],["2020-11-04",18969.96,19086.82,18892.05,18892.05,418810],["2020-11-05",18892.05,18969.96,18658.34,18658.34,449240],["2020-11-06",18697.29,18853.1,18638.86,18697.29,178600],["2020-11-09",18697.29,19203.68,18697.29,19145.25,278460],["2020-11-10",19301.06,19359.49,19145.25,19145.25,240140],["2020-11-11",19145.25,19749.01,19145.25,19749.01,962370],["2020-11-12",19865.87,20138.54,19865.87,20060.63,477130],["2020-11-13",20138.54,20294.35,20060.63,20216.45,335750],["2020-11-16",20216.45,20411.21,19982.73,20060.63,443290],["2020-11-17",20060.63,20450.16,20021.68,20450.16,557960],["2020-11-18",20450.16,20567.02,20060.63,20450.16,315170],["2020-11-19",20450.16,20567.02,20060.63,20450.16,442190],["2020-11-20",20255.4,20528.07,20138.54,20528.07,409410],["2020-11-23",20567.02,21229.22,20567.02,21112.36,548420],["2020-11-24",21385.03,21385.03,20878.64,21229.22,273590],["2020-11-25",21423.98,21930.36,21385.03,21813.51,492000],["2020-11-26",22008.27,22631.51,21813.51,22631.51,810430],["2020-11-27",22592.56,22982.09,22397.8,22748.37,543400],["2020-11-30",22748.37,23371.61,22670.46,23021.04,1661190],["2020-12-01",22397.8,23098.94,22397.8,22982.09,311660],["2020-12-02",22982.09,22982.09,22592.56,22787.32,464400],["2020-12-03",22670.46,22748.37,22592.56,22748.37,261240],["2020-12-04",22670.46,24306.48,22592.56,24306.48,314130],["2020-12-07",23994.86,24150.67,22826.28,23332.66,317800],["2020-12-08",23215.8,23527.42,22982.09,23527.42,445600],["2020-12-09",23644.28,23683.23,23293.71,23293.71,220460],["2020-12-10",23371.61,23566.38,23293.71,23410.57,320220],["2020-12-11",23371.61,23955.9,23293.71,23722.19,392030],["2020-12-14",23878.0,23878.0,23527.42,23683.23,437780],["2020-12-15",23683.23,23722.19,23566.38,23644.28,236100],["2020-12-16",23644.28,23683.23,23449.52,23683.23,553570],["2020-12-17",23683.23,23683.23,22982.09,23137.9,589460],["2020-12-18",23021.04,23332.66,23021.04,23137.9,255270],["2020-12-21",23410.57,23449.52,23137.9,23176.85,174890],["2020-12-22",23176.85,24033.81,23176.85,23955.9,608040],["2020-12-23",24345.43,24345.43,23371.61,23566.38,180410],["2020-12-24",23566.38,23761.14,23021.04,23293.71,378640],["2020-12-25",23293.71,23761.14,23254.76,23605.33,635250],["2020-12-28",23605.33,23761.14,23332.66,23332.66,492160],["2020-12-29",23371.61,23722.19,23332.66,23371.61,486900],["2020-12-30",24177.53,24177.53,23613.39,23653.68,449079],["2020-12-31",23653.68,24983.45,23653.68,24540.19,469900],["2021-01-04",24540.19,24661.08,24177.53,24580.49,246700],["2021-01-05",24580.49,24661.08,24419.31,24540.19,151200],["2021-01-06",24580.49,24741.67,24338.71,24580.49,366600],["2021-01-07",24580.49,25990.85,24580.49,25789.37,581400],["2021-01-08",25869.96,26595.28,25749.07,25789.37,268600],["2021-01-11",25789.37,26031.14,25668.48,25829.66,784200],["2021-01-12",25829.66,26031.14,25346.11,26031.14,553300],["2021-01-13",25990.85,26192.33,25708.77,25708.77,572100],["2021-01-14",25789.37,25869.96,25587.89,25789.37,348300],["2021-01-15",25789.37,27562.39,25789.37,27562.39,1156200],["2021-01-18",27602.68,27642.98,26595.28,27522.09,234700],["2021-01-19",27522.09,27522.09,25668.48,26393.8,506800],["2021-01-20",25990.85,26393.8,24701.38,26393.8,309800],["2021-01-21",26393.8,27078.83,26393.8,27078.83,359600],["2021-01-22",27038.54,27159.43,26192.33,26877.36,604500],["2021-01-25",26917.65,26917.65,26111.73,26554.99,366900],["2021-01-26",26554.99,26554.99,25829.66,25869.96,143200],["2021-01-27",25184.93,25869.96,24781.97,24781.97,225400],["2021-01-28",23371.61,24258.12,23049.25,23049.25,890900],["2021-01-29",22565.7,24620.79,22565.7,24338.71,221000],["2021-02-01",25184.93,25386.41,24580.49,24781.97,349400],["2021-02-02",24499.9,25789.37,24499.9,25789.37,284800],["2021-02-03",25789.37,26877.36,25789.37,26716.17,342400],["2021-02-04",26957.95,27119.13,26393.8,26796.76,206100],["2021-02-05",26796.76,27401.2,26192.33,27401.2,1523200],["2021-02-08",27078.83,27441.5,26393.8,26514.69,145500],["2021-02-09",26272.92,27078.83,26272.92,27078.83,99000],["2021-02-17",27401.2,28972.74,27401.2,28972.74,1658600],["2021-02-18",29536.88,29738.36,28610.08,29577.18,227900],["2021-02-19",29013.04,29698.07,29013.04,29335.4,196700],["2021-02-22",29375.7,29657.77,29133.92,29456.29,475000],["2021-02-23",29416.0,29536.88,29295.11,29375.7,299900],["2021-02-24",29174.22,29980.14,29174.22,29416.0,486800],["2021-02-25",29416.0,30705.46,29416.0,30705.46,642000],["2021-02-26",30705.46,31833.75,30624.87,31229.31,513200],["2021-03-01",31229.31,31229.31,30423.39,30947.24,317200],["2021-03-02",30826.35,31027.83,30665.17,30947.24,529600],["2021-03-03",31229.31,32639.67,30987.54,31753.16,400000],["2021-03-04",31753.16,32599.37,29818.95,31430.79,548900],["2021-03-05",30826.35,32236.71,30705.46,32156.12,548500],["2021-03-08",32236.71,32438.19,31430.79,31833.75,419800],["2021-03-09",31632.27,32236.71,31430.79,31994.93,446500],["2021-03-10",31954.64,32438.19,31954.64,32438.19,335400],["2021-03-11",32639.67,33042.63,32438.19,33042.63,297000],["2021-03-12",33042.63,34090.32,33042.63,33848.54,402100],["2021-03-15",33848.54,34050.02,33445.58,33888.84,293500],["2021-03-16",33888.84,34452.98,33888.84,34291.8,276700],["2021-03-17",34291.8,34533.57,34050.02,34452.98,252100],["2021-03-18",34654.46,34654.46,34050.02,34452.98,797320],["2021-03-19",34452.98,34452.98,33445.58,33606.77,690500],["2021-03-22",33485.88,33566.47,32841.15,33445.58,476100],["2021-03-23",33244.11,33445.58,33042.63,33405.29,193800],["2021-03-24",32841.15,33203.81,32841.15,32962.03,157800],["2021-03-25",32962.03,33163.51,32236.71,32881.44,111200],["2021-03-26",32881.44,32881.44,32236.71,32639.67,233800],["2021-03-29",32639.67,33002.33,32639.67,32921.74,126000],["2021-03-30",32921.74,33848.54,32921.74,33445.58,505000],["2021-03-31",33445.58,33647.06,33042.63,33647.06,126200],["2021-04-01",33647.06,33848.54,33445.58,33727.66,96300],["2021-04-02",33848.54,33848.54,33082.92,33727.66,228200],["2021-04-05",33727.66,33727.66,33405.29,33727.66,128800],["2021-04-06",33727.66,35702.15,33687.36,35460.38,613400],["2021-04-07",35823.04,36105.11,35057.42,35782.75,301100],["2021-04-08",35782.75,36105.11,35661.86,35782.75,91600],["2021-04-09",35500.67,35823.04,34855.94,35258.9,311300],["2021-04-12",35138.01,35661.86,34855.94,35379.79,350100],["2021-04-13",35379.79,35943.93,35379.79,35460.38,261600],["2021-04-14",35460.38,35984.23,35460.38,35943.93,232200],["2021-04-15",35782.75,36064.82,35782.75,35863.34,93100],["2021-04-16",33445.58,35863.34,33445.58,35540.97,205900],["2021-04-19",35460.38,37072.21,35057.42,37072.21,462700],["2021-04-20",37072.21,37112.51,36387.18,37072.21,119700],["2021-04-22",37072.21,37072.21,36346.89,36508.07,147900],["2021-04-23",36508.07,37031.92,35863.34,36870.73,133500],["2021-04-26",37676.65,37676.65,36870.73,37072.21,218100],["2021-04-27",37434.88,37434.88,36346.89,36467.78,267200],["2021-04-28",36467.78,36830.44,35863.34,36185.7,196800],["2021-04-29",36185.7,37676.65,36185.7,36749.85,450200],["2021-05-04",36266.3,36870.73,36266.3,36749.85,339600],["2021-05-05",36870.73,38160.2,36870.73,37676.65,560700],["2021-05-06",37878.13,38039.32,37475.17,37999.02,471300],["2021-05-07",37958.72,38684.05,37515.47,38563.16,828600],["2021-05-10",38603.46,40497.36,38401.98,40497.36,748400],["2021-05-11",40698.84,41383.87,40457.07,40618.25,489600],["2021-05-12",40295.88,41021.21,40295.88,41021.21,273400],["2021-05-13",40819.73,41021.21,40376.48,40698.84,337200],["2021-05-14",40698.84,41101.8,40215.29,40295.88,322200],["2021-05-17",40295.88,41182.39,40295.88,40980.91,435000],["2021-05-18",41142.1,41182.39,40416.77,40860.03,455000],["2021-05-19",40980.91,42955.41,40860.03,41786.83,513600],["2021-05-20",42270.38,42633.05,41786.83,42270.38,471900],["2021-05-21",41907.72,42391.27,41907.72,42270.38,188100],["2021-05-24",42149.5,42512.16,41907.72,42512.16,489700],["2021-05-25",42713.64,44285.18,40295.88,42673.34,250700],["2021-05-26",42673.34,42673.34,41665.94,41907.72,316800],["2021-05-27",41504.76,41706.24,40295.88,40618.25,236200],["2021-05-28",40376.48,41303.28,40376.48,40980.91,84200],["2021-05-31",40497.36,43036.01,40497.36,41061.51,381200],["2021-06-01",40980.91,42310.68,40980.91,41907.72,241800],["2021-06-02",42310.68,42310.68,41907.72,42109.2,161400],["2021-06-03",42109.2,42673.34,41988.31,42109.2,163700],["2021-06-04",42109.2,42915.12,42068.9,42874.82,626200],["2021-06-07",43318.08,43318.08,41504.76,42834.53,333200],["2021-06-08",42874.82,42915.12,40698.84,41504.76,346600],["2021-06-09",41504.76,42713.64,41343.58,41907.72,239800],["2021-06-10",41907.72,42673.34,41504.76,42431.57,402100],["2021-06-11",42713.64,43519.56,42673.34,42673.34,140100],["2021-06-14",42673.34,43116.6,42673.34,42955.41,268100],["2021-06-15",42713.64,43519.56,42713.64,42874.82,92600],["2021-06-16",43479.26,43479.26,42794.23,42874.82,62500],["2021-06-17",42874.82,43922.51,42834.53,43036.01,198100],["2021-06-18",43036.01,43882.22,43036.01,43076.3,254200],["2021-06-21",43076.3,43882.22,43076.3,43479.26,112400],["2021-06-22",43519.56,43519.56,42955.41,43197.19,152000],["2021-06-23",42955.41,43116.6,41907.72,42310.68,587300],["2021-06-24",42310.68,42431.57,41867.42,42310.68,135400],["2021-06-25",41907.72,42270.38,41222.69,41907.72,644700],["2021-06-28",41907.72,43036.01,41907.72,42995.71,53800],["2021-06-29",42995.71,42995.71,42391.27,42794.23,63800],["2021-06-30",42713.64,42794.23,42310.68,42310.68,110600],["2021-07-01",42310.68,43559.85,41948.02,42673.34,288100],["2021-07-02",42753.93,42834.53,42310.68,42391.27,82600],["2021-07-05",42230.09,42391.27,41545.06,41746.54,174400],["2021-07-06",41545.06,41867.42,40900.32,40900.32,328600],["2021-07-07",41061.51,42995.71,39530.26,42753.93,190300],["2021-07-08",42753.93,42834.53,42109.2,42713.64,212700],["2021-07-09",43116.6,43116.6,41303.28,41343.58,133700],["2021-07-12",40376.48,41907.72,39288.49,39489.97,179600],["2021-07-13",39288.49,39691.45,39087.01,39489.97,216200],["2021-07-14",40295.88,40295.88,38724.35,39006.42,122200],["2021-07-15",39489.97,39489.97,38764.64,39087.01,165400],["2021-07-16",39127.3,39167.6,38885.53,39006.42,144800],["2021-07-19",37112.51,40215.29,37112.51,39006.42,176100],["2021-07-20",40255.59,40255.59,39006.42,39167.6,73200],["2021-07-21",39207.9,39288.49,38684.05,39167.6,100900],["2021-07-22",39167.6,40336.18,39006.42,40215.29,617400],["2021-07-23",42738.92,42738.92,40907.26,41110.78,139100],["2021-07-26",41212.53,42637.17,40703.74,41009.02,61700],["2021-07-27",40805.5,41517.81,40703.74,41416.05,198400],["2021-07-28",41568.69,42738.92,41416.05,41721.33,151100],["2021-07-29",42077.49,42230.13,41568.69,42077.49,66500],["2021-07-30",42586.29,42586.29,41568.69,42230.13,125000],["2021-08-02",42230.13,45079.39,41873.97,45079.39,2143200],["2021-08-03",46300.5,46300.5,45181.15,45537.31,184200],["2021-08-04",45791.71,45791.71,44926.75,45282.91,234700],["2021-08-05",44824.99,46198.74,44774.11,46046.1,660700],["2021-08-06",46096.98,46096.98,45435.55,45791.71,304400],["2021-08-09",45130.27,47216.34,44926.75,46046.1,529700],["2021-08-10",46046.1,46096.98,45282.91,45944.34,641800],["2021-08-11",46046.1,46147.86,45028.51,45537.31,511500],["2021-08-12",45537.31,45791.71,44774.11,44774.11,632100],["2021-08-13",44723.23,44774.11,43756.52,43909.16,430800],["2021-08-16",43960.04,45181.15,43858.28,44723.23,594300],["2021-08-17",45282.91,45282.91,44519.71,44926.75,544700],["2021-08-18",44774.11,44926.75,44265.32,44672.35,174500],["2021-08-19",44977.63,45995.22,44672.35,44774.11,549000],["2021-08-20",44824.99,44875.87,42230.13,43247.72,640200],["2021-08-23",43247.72,43247.72,41721.33,41975.73,232800],["2021-08-24",41009.02,42230.13,41009.02,41772.21,271300],["2021-08-25",41772.21,41975.73,41009.02,41721.33,223400],["2021-08-26",41365.17,42942.44,41365.17,42230.13,448900],["2021-08-27",41772.21,42179.25,41721.33,42128.37,142700],["2021-08-30",42331.89,42688.05,42331.89,42688.05,244624],["2021-08-31",43247.72,43349.48,42331.89,43349.48,310600],["2021-09-01",43349.48,43349.48,42535.41,42738.92,521200],["2021-09-06",42738.92,44010.92,42535.41,43044.2,443500],["2021-09-07",43044.2,43247.72,42535.41,42688.05,646400],["2021-09-08",42688.05,42993.32,42637.17,42738.92,187600],["2021-09-09",42738.92,42891.56,42535.41,42840.68,315900],["2021-09-10",42738.92,42993.32,42637.17,42942.44,261700],["2021-09-13",42942.44,43756.52,42789.8,43705.64,968700],["2021-09-14",43705.64,44519.71,43705.64,44061.8,619800],["2021-09-15",44061.8,44774.11,44061.8,44468.83,299300],["2021-09-16",44316.19,45028.51,43756.52,44621.47,304500],["2021-09-17",44367.07,44774.11,43502.12,44723.23,807550],["2021-09-20",44774.11,44774.11,44163.56,44214.44,445600],["2021-09-21",44010.92,44061.8,43451.24,43502.12,594400],["2021-09-22",43756.52,43858.28,42840.68,43502.12,305500],["2021-09-23",44672.35,44672.35,43451.24,43705.64,459800],["2021-09-24",43909.16,43909.16,42942.44,43145.96,394350],["2021-09-27",43553.0,43553.0,41873.97,42179.25,404800],["2021-09-28",41873.97,42637.17,41161.66,42637.17,213800],["2021-09-29",42230.13,42891.56,41721.33,42637.17,178600],["2021-09-30",42688.05,43756.52,42077.49,42230.13,207500],["2021-10-01",42128.37,42433.65,41721.33,42230.13,559192],["2021-10-04",43247.72,45181.15,42535.41,45181.15,3621600],["2021-10-05",47725.13,47826.89,46300.5,46707.54,1479300],["2021-10-06",46707.54,48539.21,45944.34,48081.29,1269100],["2021-10-07",48132.17,49098.88,47368.98,48335.69,1606700],["2021-10-08",48132.17,49251.52,48132.17,48437.45,763100],["2021-10-11",48590.09,48590.09,47470.73,47725.13,943600],["2021-10-12",47521.61,48488.33,46911.06,48284.81,932500],["2021-10-13",48539.21,48844.49,47216.34,47470.73,704800],["2021-10-14",47470.73,48233.93,47419.85,47725.13,745600],["2021-10-15",47979.53,47979.53,47114.58,47216.34,535400],["2021-10-18",47267.22,47725.13,46758.42,46809.3,712600],["2021-10-19",46809.3,46809.3,46046.1,46046.1,571000],["2021-10-20",46046.1,47521.61,45791.71,46809.3,419200],["2021-10-21",46809.3,48233.93,46554.9,47826.89,955900],["2021-10-22",48233.93,48284.81,47572.49,47928.65,473200],["2021-10-25",48284.81,48335.69,47674.25,47928.65,429400],["2021-10-26",47877.77,47877.77,45791.71,47318.1,375200],["2021-10-27",47318.1,47725.13,46860.18,47470.73,403100],["2021-10-28",47521.61,47572.49,46758.42,46809.3,921600],["2021-10-29",46809.3,47776.01,46707.54,47572.49,615700],["2021-11-01",47368.98,47521.61,46249.62,46249.62,954000],["2021-11-02",46147.86,46809.3,46147.86,46300.5,667500],["2021-11-03",46300.5,46911.06,46300.5,46300.5,438400],["2021-11-04",46758.42,46758.42,46249.62,46504.02,190200],["2021-11-05",46758.42,49048.0,46504.02,48895.37,1773500],["2021-11-08",48946.24,49251.52,47826.89,48488.33,368000],["2021-11-09",48386.57,48946.24,48132.17,48742.73,609400],["2021-11-10",48335.69,48742.73,47623.37,48640.97,638100],["2021-11-11",47928.65,48742.73,47826.89,47928.65,530500],["2021-11-12",47674.25,47979.53,47623.37,47928.65,436800],["2021-11-15",47928.65,47979.53,46504.02,46809.3,372800],["2021-11-16",46351.38,46809.3,46351.38,46504.02,171300],["2021-11-17",46504.02,47318.1,46402.26,46707.54,103500],["2021-11-18",47216.34,47368.98,46300.5,46809.3,312800],["2021-11-19",46809.3,47674.25,46198.74,47674.25,370300],["2021-11-22",47674.25,47826.89,46961.94,47318.1,212900],["2021-11-23",47318.1,47419.85,46554.9,47419.85,292000],["2021-11-24",47318.1,48081.29,47165.46,47826.89,441300],["2021-11-25",48742.73,48742.73,47623.37,48081.29,611300],["2021-11-26",48081.29,48386.57,47318.1,47318.1,260100],["2021-11-29",46351.38,47368.98,46351.38,47368.98,269200],["2021-11-30",47368.98,47470.73,46809.3,47470.73,199100],["2021-12-01",47826.89,48081.29,46351.38,47318.1,106100],["2021-12-02",48233.93,48233.93,47063.7,47114.58,181300],["2021-12-03",47114.58,47114.58,46351.38,46453.14,161900],["2021-12-06",46453.14,46605.78,43247.72,44824.99,284600],["2021-12-07",45028.51,45689.95,43502.12,45028.51,645000],["2021-12-08",45181.15,45689.95,45028.51,45028.51,144800],["2021-12-09",45079.39,46046.1,45079.39,45791.71,208400],["2021-12-10",45588.19,45842.58,45028.51,45079.39,150300],["2021-12-13",45079.39,45588.19,44774.11,44824.99,221300],["2021-12-14",44875.87,45028.51,43909.16,44112.68,135700],["2021-12-15",44010.92,44774.11,43960.04,44417.95,378300],["2021-12-16",44417.95,44468.83,43247.72,43807.4,163000],["2021-12-17",43807.4,43909.16,43247.72,43400.36,241100],["2021-12-20",43502.12,43654.76,43196.84,43196.84,210000],["2021-12-21",42484.53,43247.72,42484.53,43196.84,115800],["2021-12-22",43044.2,43298.6,42738.92,42840.68,408400],["2021-12-23",42484.53,43145.96,42179.25,42688.05,282100],["2021-12-24",42484.53,43095.08,42484.53,43095.08,136400],["2021-12-27",43095.08,44010.92,42535.41,43756.52,47100],["2021-12-28",43756.52,43909.16,43705.64,43756.52,51100],["2021-12-29",43298.6,43858.28,43298.6,43705.64,44600],["2021-12-30",43756.52,44265.32,43654.76,44265.32,25800],["2021-12-31",44163.56,45282.91,43756.52,45282.91,58600],["2022-01-04",45181.15,45181.15,44468.83,44774.11,136100],["2022-01-05",44265.32,44570.59,44061.8,44570.59,143500],["2022-01-06",44265.32,44774.11,44163.56,44570.59,47600],["2022-01-07",44316.19,44316.19,43502.12,43553.0,112600],["2022-01-10",43553.0,43603.88,43247.72,43298.6,141900],["2022-01-11",43247.72,43502.12,42331.89,42331.89,157500],["2022-01-12",42382.77,43451.24,42382.77,42688.05,64200],["2022-01-13",42789.8,43502.12,41263.41,41721.33,123700],["2022-01-14",41721.33,42026.61,41670.45,41772.21,178600],["2022-01-17",41975.73,42993.32,40958.14,41009.02,103700],["2022-01-18",40754.62,41009.02,40652.86,40652.86,121600],["2022-01-19",40703.74,41212.53,40652.86,40652.86,73400],["2022-01-20",40652.86,41212.53,40551.1,40907.26,88700],["2022-01-21",40907.26,40907.26,39940.54,39940.54,123100],["2022-01-24",40144.06,40194.94,38465.03,38668.55,124400],["2022-01-25",38058.0,38770.31,36531.6,37142.16,202300],["2022-01-26",37142.16,38770.31,37142.16,38770.31,52500],["2022-01-27",39991.42,39991.42,37905.36,38770.31,133300],["2022-01-28",38668.55,39737.02,38668.55,39686.14,86400],["2022-02-07",39686.14,39787.9,38414.15,38515.91,236800],["2022-02-08",38668.55,39584.39,38414.15,39177.35,107700],["2022-02-09",39177.35,39686.14,39177.35,39686.14,48800],["2022-02-10",39737.02,39787.9,39126.47,39686.14,264400],["2022-02-11",39686.14,40194.94,39686.14,40194.94,49200],["2022-02-14",40194.94,40194.94,39431.75,39940.54,137000],["2022-02-15",39940.54,40093.18,39635.26,40093.18,243100],["2022-02-16",40093.18,40093.18,39686.14,39737.02,70200],["2022-02-17",39737.02,40144.06,39686.14,39686.14,62700],["2022-02-18",39686.14,39787.9,38668.55,39787.9,330300],["2022-02-21",39787.9,41212.53,39686.14,40754.62,371856],["2022-02-22",40296.7,40958.14,40296.7,40805.5,88500],["2022-02-23",40805.5,41772.21,40601.98,41568.69,224700],["2022-02-24",41263.41,41619.57,40500.22,40907.26,553656],["2022-02-25",40907.26,40958.14,40296.7,40500.22,198600],["2022-02-28",40551.1,41924.85,40347.58,40805.5,69700],["2022-03-01",40856.38,41314.29,40703.74,41212.53,80200],["2022-03-02",41212.53,41212.53,40296.7,40500.22,231000],["2022-03-03",40500.22,40500.22,39838.78,40194.94,289200],["2022-03-04",40347.58,40754.62,39889.66,39991.42,292700],["2022-03-07",39940.54,40245.82,39329.99,40144.06,257900],["2022-03-08",39940.54,39940.54,39177.35,39177.35,261900],["2022-03-09",39177.35,39228.23,38058.0,38159.75,219000],["2022-03-10",40093.18,40093.18,37142.16,37396.56,243200],["2022-03-11",38159.75,38668.55,37498.32,37956.24,147300],["2022-03-14",38159.75,38159.75,36836.88,37142.16,85200],["2022-03-15",37142.16,37396.56,36124.57,37243.92,152600],["2022-03-16",37498.32,37752.72,37243.92,37345.68,165200],["2022-03-17",38108.87,38108.87,36226.33,37396.56,267300],["2022-03-18",37650.96,38007.12,37243.92,37396.56,275900],["2022-03-21",37650.96,37650.96,36786.0,37447.44,156800],["2022-03-22",37447.44,37549.2,37040.4,37447.44,220200],["2022-03-23",37498.32,38159.75,37396.56,37701.84,307600],["2022-03-24",38108.87,38108.87,37396.56,37396.56,245600],["2022-03-25",37447.44,37905.36,37447.44,37701.84,188400],["2022-03-28",38058.0,38058.0,37142.16,37498.32,1289100],["2022-03-29",37498.32,38108.87,37447.44,37600.08,195500],["2022-03-30",37600.08,40194.94,37600.08,40194.94,1805300],["2022-03-31",41416.05,41416.05,40245.82,40551.1,286700],["2022-04-01",40194.94,42179.25,39889.66,42128.37,362800],["2022-04-04",42230.13,43502.12,42077.49,43298.6,759800],["2022-04-05",43451.24,43451.24,42586.29,43247.72,384500],["2022-04-06",42738.92,43298.6,42230.13,42382.77,349200],["2022-04-07",42382.77,43247.72,42382.77,42484.53,928600],["2022-04-08",42433.65,42738.92,41772.21,41772.21,443000],["2022-04-12",42230.13,42230.13,39686.14,39686.14,398400],["2022-04-13",39686.14,41212.53,39686.14,40703.74,314600],["2022-04-14",40245.82,41161.66,39787.9,40194.94,264300],["2022-04-15",40703.74,42688.05,40093.18,41975.73,610800],["2022-04-18",42331.89,42789.8,41924.85,42230.13,599400],["2022-04-19",42789.8,44367.07,42535.41,42993.32,944000],["2022-04-20",42484.53,43247.72,41823.09,42179.25,430400],["2022-04-21",41416.05,42484.53,41416.05,42230.13,460200],["2022-04-22",42281.01,42433.65,39279.11,41212.53,1036800],["2022-04-25",39737.02,40958.14,38363.27,39431.75,601600],["2022-04-26",38973.83,41212.53,37142.16,41212.53,180300],["2022-04-27",41212.53,41212.53,39686.14,40703.74,180600],["2022-04-28",40194.94,40958.14,40194.94,40703.74,219500],["2022-04-29",40703.74,41009.02,40194.94,41009.02,602600],["2022-05-04",40703.74,40805.5,39228.23,39635.26,404700],["2022-05-05",39635.26,39838.78,37447.44,39635.26,622200],["2022-05-06",38159.75,39431.75,37854.48,39228.23,302500],["2022-05-09",38159.75,39126.47,36684.24,36684.24,240800],["2022-05-10",36582.48,38159.75,35056.09,38159.75,138400],["2022-05-11",38159.75,38414.15,37905.36,38312.39,188600],["2022-05-12",38159.75,38261.51,37396.56,37905.36,314200],["2022-05-13",37386.1,38061.13,36295.68,38061.13,163800],["2022-05-16",38943.86,38943.86,36918.78,37905.36,163200],["2022-05-17",37022.63,38372.68,36866.85,38113.06,90400],["2022-05-18",38943.86,38943.86,38061.13,38424.61,173800],["2022-05-19",36918.78,38424.61,36918.78,38320.76,103500],["2022-05-20",38320.76,38424.61,37645.73,38424.61,69900],["2022-05-23",37022.63,38736.16,36711.08,37438.03,141900],["2022-05-24",38164.98,38164.98,34841.77,37334.18,294600],["2022-05-25",36918.78,37645.73,36087.98,37386.1,187700],["2022-05-26",37386.1,37386.1,36243.75,37386.1,289600],["2022-05-27",37386.1,37386.1,36347.6,37126.48,234200],["2022-05-30",37334.18,37334.18,36814.93,37074.55,120100],["2022-05-31",36918.78,37230.33,36763.0,36763.0,140000],["2022-06-01",36763.0,37334.18,36711.08,36918.78,113500],["2022-06-02",36918.78,37178.4,36347.6,36866.85,238100],["2022-06-03",36918.78,36970.7,36347.6,36814.93,100300],["2022-06-06",36763.0,36866.85,36087.98,36347.6,207300],["2022-06-07",36347.6,36347.6,35568.72,35880.28,179700],["2022-06-08",35880.28,36191.83,35049.47,35880.28,252200],["2022-06-09",35568.72,35932.2,34789.85,35568.72,128500],["2022-06-10",35568.72,35568.72,35049.47,35205.25,68900],["2022-06-13",33803.27,34374.45,32764.77,32972.47,378900],["2022-06-14",32764.77,32972.47,31155.09,32245.52,68700],["2022-06-15",33180.17,33180.17,30012.73,32712.84,335000],["2022-06-16",33647.49,34218.67,32608.99,34218.67,180400],["2022-06-17",33232.09,36607.23,33180.17,35257.17,456200],["2022-06-20",35309.1,35309.1,34426.37,35205.25,220600],["2022-06-21",35153.32,35153.32,33751.34,34789.85,43600],["2022-06-22",34789.85,34789.85,33751.34,34789.85,119100],["2022-06-23",35309.1,35309.1,33751.34,33751.34,55900],["2022-06-24",33751.34,34010.97,32972.47,34010.97,106900],["2022-06-27",33751.34,34789.85,33232.09,34010.97,105100],["2022-06-28",34270.6,35309.1,33751.34,34010.97,54500],["2022-06-29",34530.22,35309.1,33751.34,33751.34,123800],["2022-06-30",34270.6,34270.6,33595.57,33751.34,137600],["2022-07-01",33751.34,35049.47,32816.69,34789.85,138600],["2022-07-04",34789.85,35309.1,34114.82,34789.85,158200],["2022-07-05",34789.85,35309.1,34166.75,34374.45,53600],["2022-07-06",34737.92,35205.25,33751.34,33751.34,179400],["2022-07-07",32764.77,34478.3,32453.22,33387.87,220700],["2022-07-08",33803.27,35257.17,32453.22,35257.17,193700],["2022-07-11",34789.85,34789.85,32816.69,33959.04,115400],["2022-07-12",33907.12,35257.17,32712.84,34841.77,202200],["2022-07-13",34789.85,34789.85,33751.34,33751.34,64500],["2022-07-14",33647.49,33959.04,32712.84,33284.02,48500],["2022-07-15",34010.97,35309.1,33232.09,34270.6,389800],["2022-07-18",34322.52,35257.17,34010.97,34270.6,190300],["2022-07-19",34586.94,35535.97,33901.53,34270.6,145700],["2022-07-20",34323.32,35272.35,32688.88,34270.6,187800],["2022-07-21",33532.46,35272.35,33532.46,34270.6,150100],["2022-07-22",34217.87,35272.35,33585.18,34270.6,261800],["2022-07-25",34217.87,35325.08,33637.91,34270.6,135000],["2022-07-26",34217.87,35114.18,33479.74,33479.74,142100],["2022-07-27",34006.98,35272.35,33216.12,33479.74,181900],["2022-07-28",34006.98,34006.98,33321.56,33427.01,338100],["2022-07-29",33216.12,35008.73,32899.77,33216.12,198400],["2022-08-01",33216.12,33268.84,32161.64,32688.88,339700],["2022-08-02",32688.88,34534.22,32688.88,33216.12,227400],["2022-08-03",32530.7,33637.91,32530.7,32952.5,165100],["2022-08-04",32952.5,32952.5,32477.98,32847.05,395200],["2022-08-05",32794.32,32952.5,31634.4,32372.53,434000],["2022-08-08",31950.74,32161.64,31634.4,32056.19,74500],["2022-08-09",32056.19,32425.26,31845.29,32425.26,572600],["2022-08-10",32794.32,33216.12,32372.53,32530.7,166400],["2022-08-11",32530.7,32636.15,32214.36,32214.36,171200],["2022-08-12",32214.36,32952.5,32003.46,32003.46,113800],["2022-08-15",32003.46,32952.5,31687.12,32056.19,188700],["2022-08-16",32161.64,32899.77,32161.64,32583.43,42900],["2022-08-17",32688.88,33321.56,32636.15,33057.94,394800],["2022-08-18",33057.94,33585.18,33005.22,33216.12,169300],["2022-08-19",33268.84,33268.84,32688.88,32847.05,156700],["2022-08-22",32741.6,33163.39,32003.46,32425.26,200600],["2022-08-23",32161.64,32688.88,32161.64,32425.26,212900],["2022-08-24",32214.36,32952.5,32161.64,32425.26,194800],["2022-08-25",32477.98,32952.5,32477.98,32636.15,106600],["2022-08-26",32847.05,32847.05,32267.08,32477.98,64600],["2022-08-29",32425.26,32425.26,30316.3,31476.22,196400],["2022-08-30",31634.4,32952.5,31370.78,32161.64,86900],["2022-08-31",31687.12,32056.19,31687.12,31792.57,35900],["2022-09-05",31845.29,32636.15,31634.4,31792.57,84300],["2022-09-06",32056.19,32583.43,31634.4,31845.29,81300],["2022-09-07",32161.64,32161.64,31423.5,31423.5,81900],["2022-09-08",31898.02,32056.19,31159.88,31845.29,81600],["2022-09-09",31739.84,32372.53,31423.5,31634.4,117700],["2022-09-12",31950.74,31950.74,31634.4,31687.12,32000],["2022-09-13",31634.4,31792.57,31528.95,31792.57,60700],["2022-09-14",31159.88,32267.08,31107.16,32161.64,67200],["2022-09-15",32161.64,32425.26,31792.57,32056.19,84000],["2022-09-16",31950.74,31950.74,31528.95,31634.4,99500],["2022-09-19",31423.5,32161.64,31107.16,31792.57,207600],["2022-09-20",31845.29,32372.53,31476.22,32003.46,79700],["2022-09-21",31370.78,31950.74,31370.78,31898.02,58600],["2022-09-22",31898.02,32267.08,31107.16,31898.02,102700],["2022-09-23",32108.91,32108.91,31634.4,31898.02,20300],["2022-09-26",31318.05,32161.64,30474.47,30527.19,119900],["2022-09-27",31054.43,31054.43,30527.19,30579.92,51600],["2022-09-28",29367.26,30474.47,29367.26,30474.47,134200],["2022-09-29",30052.68,30579.92,30052.68,30474.47,45100],["2022-09-30",29736.33,30474.47,29736.33,30474.47,112500],["2022-10-03",29841.78,30579.92,29419.99,30421.74,71600],["2022-10-04",29367.26,30527.19,29261.82,29947.23,97000],["2022-10-05",30263.57,30263.57,29209.09,30052.68,65300],["2022-10-06",30052.68,30527.19,29525.44,29894.5,99900],["2022-10-07",29841.78,30105.4,27996.44,28998.2,257200],["2022-10-10",27469.2,29525.44,27469.2,28998.2,510600],["2022-10-11",28998.2,28998.2,27785.54,28207.34,396200],["2022-10-12",27943.72,28418.23,27363.75,28418.23,178200],["2022-10-13",28418.23,28418.23,27785.54,28418.23,97200],["2022-10-14",28418.23,28998.2,28418.23,28734.58,73700],["2022-10-17",27785.54,28945.47,27785.54,28418.23,50600],["2022-10-18",28470.96,28998.2,27996.44,28629.13,65000],["2022-10-19",28576.4,29261.82,28418.23,28787.3,144200],["2022-10-20",28840.02,28840.02,28260.06,28840.02,156700],["2022-10-21",28840.02,28840.02,27680.1,28207.34,530100],["2022-10-24",27943.72,27943.72,26256.55,27943.72,249200],["2022-10-25",27680.1,27838.27,26045.65,27416.48,297200],["2022-10-26",27416.48,27416.48,25834.76,26889.24,321200],["2022-10-27",26362.0,26889.24,25729.31,26362.0,361100],["2022-10-28",26098.38,26362.0,26045.65,26309.27,293500],["2022-10-31",26362.0,26362.0,24543.02,25834.76,93500],["2022-11-01",25834.76,26335.63,25412.96,26335.63,274800],["2022-11-02",26414.72,26836.51,26098.38,26625.62,210000],["2022-11-03",26414.72,26625.62,26098.38,26572.89,154400],["2022-11-04",26572.89,26572.89,25096.62,26335.63,198500],["2022-11-07",26572.89,26572.89,25043.9,26045.65,268700],["2022-11-08",26045.65,26045.65,25149.34,25834.76,211700],["2022-11-09",25834.76,26045.65,24042.14,24042.14,533000],["2022-11-10",22407.7,22592.23,22381.34,22381.34,445200],["2022-11-11",20825.98,20825.98,20825.98,20825.98,21100],["2022-11-14",19392.5,19392.5,19392.5,19392.5,1373100],["2022-11-15",18040.16,18040.16,18040.16,18040.16,165900],["2022-11-16",16796.02,16796.02,16796.02,16796.02,854000],["2022-11-17",15633.01,17850.84,15633.01,17742.65,8300750],["2022-11-18",17850.84,18959.75,17850.84,18959.75,438300],["2022-11-21",20285.04,20285.04,18391.77,19473.64,995300],["2022-11-22",18932.71,19365.45,18121.31,18337.68,1836100],["2022-11-23",18175.4,18662.24,17093.53,17093.53,731200],["2022-11-24",16768.97,18283.59,16768.97,18283.59,660850],["2022-11-25",18770.43,19203.17,18662.24,19203.17,775375],["2022-11-28",19554.78,20176.86,18932.71,19906.39,680700],["2022-11-29",19690.02,20095.72,18554.05,19825.25,1306100],["2022-11-30",19798.2,20717.79,19257.27,20555.51,740400],["2022-12-01",20582.56,21366.91,20393.23,20663.7,970400],["2022-12-02",20149.81,20501.42,20068.67,20501.42,980700],["2022-12-05",20825.98,20880.07,20014.58,20230.95,469400],["2022-12-06",20230.95,20825.98,19744.11,20285.04,866400],["2022-12-07",19960.48,20285.04,19203.17,19257.27,462325],["2022-12-08",19987.53,20230.95,19473.64,19662.97,457000],["2022-12-09",20149.81,20149.81,19419.55,19798.2,405400],["2022-12-12",20122.76,20744.84,19906.39,20447.32,1100025],["2022-12-13",20501.42,20663.7,20230.95,20339.14,246300],["2022-12-14",21408.89,21408.89,20769.81,20961.54,252400],["2022-12-15",20769.81,20993.49,20482.23,20642.0,200400],["2022-12-16",20130.74,20450.28,20130.74,20418.33,209000],["2022-12-19",20194.65,20737.86,20194.65,20450.28,280500],["2022-12-20",20801.77,20801.77,20130.74,20514.19,297200],["2022-12-21",20258.56,20450.28,19843.16,20322.47,199700],["2022-12-22",20450.28,20450.28,19204.09,19204.09,173200],["2022-12-23",19299.95,19779.25,18565.02,19172.14,162200],["2022-12-26",19172.14,19331.9,18533.07,18533.07,172600],["2022-12-27",18533.07,19811.21,18405.25,19811.21,112700],["2022-12-28",19907.07,20450.28,19523.63,20450.28,98100],["2022-12-29",20354.42,21217.16,20322.47,20961.54,347400],["2022-12-30",21408.89,21472.79,20769.81,20961.54,607100],["2023-01-03",20801.77,21153.26,20801.77,21057.4,101900],["2023-01-04",21313.03,21313.03,20865.68,20897.63,127200],["2023-01-05",20993.49,21600.61,20929.58,21600.61,307300],["2023-01-06",21728.42,22047.96,21600.61,22047.96,150300],["2023-01-09",22367.49,23581.73,22367.49,23581.73,353000],["2023-01-10",23965.17,24061.03,23613.68,23709.54,150200],["2023-01-11",23613.68,23709.54,23390.01,23390.01,197800],["2023-01-12",24795.96,24795.96,23390.01,24316.66,115500],["2023-01-13",24540.34,24732.06,23965.17,24668.15,206200],["2023-01-16",24923.78,24923.78,23965.17,24795.96,82700],["2023-01-17",24891.82,24891.82,24284.71,24444.47,65600],["2023-01-18",24284.71,24732.06,23901.26,24220.8,157900],["2023-01-19",23997.12,24572.29,23997.12,24252.75,126200],["2023-01-27",24156.89,24668.15,24156.89,24604.24,158600],["2023-01-30",24668.15,24795.96,24284.71,24732.06,95600],["2023-01-31",24284.71,24795.96,24284.71,24668.15,191600],["2023-02-01",24668.15,24795.96,23773.45,23773.45,268000],["2023-02-02",23709.54,23709.54,23262.19,23549.77,221000],["2023-02-03",23549.77,23933.22,23517.82,23645.64,200100],["2023-02-06",24156.89,24156.89,23421.96,23901.26,110100],["2023-02-07",24092.99,24092.99,23326.1,23453.91,136600],["2023-02-08",23453.91,23709.54,23198.29,23613.68,49800],["2023-02-09",23134.38,23901.26,23134.38,23645.64,66000],["2023-02-10",23390.01,23517.82,23070.47,23326.1,137500],["2023-02-13",23070.47,23230.24,22239.68,22303.59,265000],["2023-02-14",22271.63,23294.15,22271.63,23294.15,478000],["2023-02-15",23294.15,23645.64,23198.29,23390.01,41800],["2023-02-16",23390.01,23645.64,23390.01,23517.82,39000],["2023-02-17",23390.01,23549.77,23326.1,23517.82,193800],["2023-02-20",23613.68,24156.89,23549.77,23933.22,106100],["2023-02-21",24156.89,24923.78,23965.17,24636.2,266200],["2023-02-22",24156.89,24859.87,24092.99,24092.99,185500],["2023-02-23",24220.8,24220.8,23837.36,24092.99,75000],["2023-02-24",24284.71,24284.71,23997.12,24156.89,44600],["2023-02-27",24029.08,24029.08,23326.1,23326.1,105500],["2023-02-28",23581.73,23837.36,23453.91,23709.54,247100],["2023-03-01",23805.4,24092.99,23038.52,24092.99,88600],["2023-03-02",24220.8,25530.9,23965.17,25371.13,320700],["2023-03-03",26010.2,26010.2,25051.59,25051.59,96500],["2023-03-06",25083.55,26074.11,25083.55,25179.41,271300],["2023-03-07",25658.71,25658.71,25243.31,25435.03,82100],["2023-03-08",25243.31,25530.9,25179.41,25371.13,188100],["2023-03-09",25498.94,26138.01,25307.22,25882.38,386200],["2023-03-10",25914.34,26809.04,25562.85,26489.5,165900],["2023-03-13",26201.92,26521.46,25722.62,26201.92,167400],["2023-03-14",25978.25,26074.11,24891.82,24987.68,244900],["2023-03-15",25371.13,25818.48,25371.13,25435.03,107300],["2023-03-16",25115.5,25435.03,24923.78,25307.22,124200],["2023-03-17",25722.62,25754.57,25243.31,25307.22,77200],["2023-03-20",25275.27,25275.27,24859.87,24923.78,85400],["2023-03-21",24955.73,25211.36,24891.82,25051.59,43600],["2023-03-22",25051.59,25211.36,24508.38,25211.36,76000],["2023-03-23",24604.24,25307.22,24604.24,24987.68,31600],["2023-03-24",24764.01,25498.94,24764.01,25466.99,141100],["2023-03-27",25435.03,25690.66,25435.03,25530.9,115200],["2023-03-28",25498.94,25658.71,25435.03,25498.94,226900],["2023-03-29",25307.22,25690.66,25243.31,25466.99,247800],["2023-03-30",25562.85,25818.48,25403.08,25658.71,114500],["2023-03-31",25754.57,25754.57,25051.59,25626.76,74700],["2023-04-03",25754.57,25754.57,25339.17,25594.8,309200],["2023-04-04",25594.8,25754.57,25403.08,25562.85,256200],["2023-04-05",25882.38,25882.38,24923.78,25371.13,181900],["2023-04-06",25658.71,25690.66,25243.31,25275.27,227600],["2023-04-07",25498.94,25498.94,25051.59,25083.55,96000],["2023-04-10",25243.31,25722.62,24923.78,25275.27,245200],["2023-04-11",25243.31,25530.9,25243.31,25435.03,108600],["2023-04-12",25435.03,25850.43,25339.17,25754.57,257800],["2023-04-13",25882.38,26713.18,25882.38,26457.55,386900],["2023-04-14",26393.64,26393.64,25562.85,25626.76,262100],["2023-04-17",25626.76,26393.64,25371.13,26393.64,185200],["2023-04-18",26393.64,26425.6,25882.38,26201.92,187500],["2023-04-19",26457.55,26457.55,25914.34,25914.34,97700],["2023-04-20",25946.29,26329.73,25754.57,26106.06,307500],["2023-04-21",26106.06,26138.01,25690.66,26138.01,104500],["2023-04-24",26138.01,26169.97,25818.48,25818.48,110100],["2023-04-25",25818.48,26010.2,25339.17,25754.57,85900],["2023-04-26",25051.59,25530.9,25051.59,25211.36,146900],["2023-04-27",25498.94,25946.29,25179.41,25882.38,150600],["2023-04-28",25850.43,26201.92,25626.76,25626.76,241400],["2023-05-04",25562.85,26042.15,25051.59,25179.41,93300],["2023-05-05",25594.8,25594.8,25051.59,25530.9,46300],["2023-05-08",25179.41,25722.62,25179.41,25498.94,184300],["2023-05-09",25562.85,25562.85,24795.96,25466.99,163000],["2023-05-10",25403.08,25466.99,25179.41,25243.31,31600],["2023-05-11",25498.94,25498.94,24795.96,25019.64,468500],["2023-05-12",25403.08,25403.08,24923.78,24987.68,198400],["2023-05-15",25019.64,25243.31,24859.87,24859.87,179400],["2023-05-16",24732.06,25179.41,24732.06,24795.96,283500],["2023-05-17",25115.5,25243.31,24795.96,25115.5,106300],["2023-05-18",25179.41,25435.03,25147.45,25371.13,152900],["2023-05-19",25339.17,25435.03,25211.36,25403.08,652900],["2023-05-22",25371.13,25562.85,25339.17,25530.9,109800],["2023-05-23",25530.9,25818.48,25466.99,25786.52,414600],["2023-05-24",26010.2,26010.2,25594.8,25786.52,63800],["2023-05-25",26146.95,26146.95,25557.16,26015.88,44000],["2023-05-26",26015.88,26212.48,25753.76,26146.95,145200],["2023-05-29",26212.48,26409.07,26081.41,26343.54,806900],["2023-05-30",26605.66,26605.66,25557.16,26572.9,180300],["2023-05-31",26245.24,26671.2,26245.24,26671.2,215300],["2023-06-01",26736.73,27916.29,26671.2,27392.04,210600],["2023-06-02",27457.57,27752.46,27129.91,27523.1,100600],["2023-06-05",27949.05,27949.05,27490.33,27621.4,308500],["2023-06-06",27686.93,28276.71,27654.16,28112.88,268400],["2023-06-07",28506.07,28506.07,27785.23,28047.35,139400],["2023-06-08",28145.65,28145.65,27326.51,27850.76,269100],["2023-06-09",27850.76,27850.76,27195.44,27588.63,109200],["2023-06-12",27457.57,28145.65,27260.98,28047.35,255400],["2023-06-13",28178.41,28178.41,27785.23,27785.23,59300],["2023-06-14",28178.41,28178.41,27654.16,27817.99,21900],["2023-06-15",27523.1,28112.88,27523.1,27621.4,410300],["2023-06-16",27949.05,28014.58,27621.4,27654.16,70000],["2023-06-19",27949.05,27949.05,27621.4,27850.76,103800],["2023-06-20",28112.88,28112.88,27654.16,27850.76,11200],["2023-06-21",27850.76,27850.76,27654.16,27850.76,30400],["2023-06-22",27883.52,27981.82,27523.1,27850.76,93900],["2023-06-23",27817.99,27883.52,27555.87,27850.76,610000],["2023-06-26",27785.23,27883.52,27260.98,27850.76,91600],["2023-06-27",27621.4,27654.16,27326.51,27490.33,68000],["2023-06-28",27457.57,27523.1,27260.98,27523.1,77200],["2023-06-29",27392.04,27523.1,26540.13,26736.73,326700],["2023-06-30",27162.68,27162.68,26343.54,26802.26,53100],["2023-07-03",27129.91,27129.91,26507.37,26572.9,33800],["2023-07-04",26572.9,26605.66,26474.6,26540.13,238000],["2023-07-05",26540.13,26605.66,26474.6,26540.13,63800],["2023-07-06",26867.79,26867.79,25753.76,26212.48,134900],["2023-07-07",26409.07,26540.13,26015.88,26540.13,174200],["2023-07-10",26540.13,26671.2,25753.76,26507.37,860000],["2023-07-11",26507.37,26671.2,26409.07,26540.13,155300],["2023-07-12",26605.66,27588.63,26540.13,27392.04,441900],["2023-07-13",27523.1,27686.93,27326.51,27392.04,274300],["2023-07-14",27457.57,28276.71,27359.27,27981.82,506500],["2023-07-17",27719.69,28506.07,27162.68,27981.82,542900],["2023-07-18",28047.35,28080.12,27719.69,27981.82,139000],["2023-07-19",28145.65,28145.65,27654.16,27752.46,107300],["2023-07-20",27392.04,27883.52,27326.51,27850.76,284131],["2023-07-21",27654.16,27817.99,27424.8,27686.93,157000],["2023-07-24",27981.82,28080.12,27719.69,27785.23,185800],["2023-07-25",27785.23,27883.52,27392.04,27719.69,123500],["2023-07-26",27392.04,27719.69,27228.21,27523.1,167400],["2023-07-27",27719.69,27719.69,26703.96,27523.1,293400],["2023-07-28",27621.4,27621.4,26998.85,27392.04,304900],["2023-07-31",27097.15,27523.1,27097.15,27195.44,200100],["2023-08-01",27457.57,27457.57,27031.62,27064.38,142000],["2023-08-02",27064.38,27064.38,26867.79,26867.79,185100],["2023-08-03",26867.79,26998.85,26114.18,26114.18,204200],["2023-08-04",26441.84,26867.79,26441.84,26638.43,202500],["2023-08-07",26671.2,26736.73,26638.43,26736.73,71100],["2023-08-08",26736.73,27097.15,26736.73,27064.38,162500],["2023-08-09",27129.91,27129.91,26540.13,26736.73,125400],["2023-08-10",26966.09,26966.09,26638.43,26703.96,167700],["2023-08-11",26867.79,26867.79,26572.9,26867.79,143600],["2023-08-14",26900.55,26998.85,26671.2,26900.55,74300],["2023-08-15",26867.79,26900.55,26802.26,26900.55,76400],["2023-08-16",26998.85,26998.85,26638.43,26671.2,247100],["2023-08-17",26540.13,26736.73,26540.13,26605.66,109400],["2023-08-18",26572.9,26769.49,25557.16,25557.16,190400],["2023-08-21",25229.51,25753.76,25032.92,25753.76,206600],["2023-08-22",25557.16,26376.3,24967.38,26212.48,194700],["2023-08-23",26278.01,26409.07,25917.59,26114.18,268400],["2023-08-24",25917.59,26212.48,25917.59,26146.95,48100],["2023-08-25",26312.85,26578.3,26246.49,26478.76,149800],["2023-08-28",26578.3,26578.3,26312.85,26478.76,266800],["2023-08-29",26578.3,26611.49,26180.13,26511.94,94500],["2023-08-30",26511.94,27175.57,26312.85,26876.94,522200],["2023-08-31",27076.02,27507.38,26876.94,27208.75,308700],["2023-09-05",27241.93,27474.2,27142.39,27341.48,116000],["2023-09-06",27341.48,29232.82,27142.39,29232.82,2241600],["2023-09-07",29863.26,31256.88,29531.45,30958.25,959000],["2023-09-08",30958.25,31854.15,30228.26,30526.89,445400],["2023-09-11",30526.89,31455.97,30195.08,30195.08,834900],["2023-09-12",30526.89,30792.34,29763.72,29929.63,791329],["2023-09-13",30228.26,31721.42,30029.17,31024.61,806900],["2023-09-14",31024.61,31190.52,30327.8,30725.98,251000],["2023-09-15",30858.7,30858.7,30062.35,30593.25,299700],["2023-09-18",30725.98,32484.59,30261.44,31455.97,480200],["2023-09-19",31588.7,31721.42,30593.25,31455.97,262300],["2023-09-20",31522.33,32484.59,31522.33,32020.05,442400],["2023-09-21",32086.42,32119.6,31190.52,31223.7,225600],["2023-09-22",30593.25,31124.16,29896.44,31057.79,506700],["2023-09-25",31057.79,31057.79,28934.18,29066.91,757500],["2023-09-26",28867.82,29863.26,28867.82,28934.18,361500],["2023-09-27",27341.48,29796.9,27308.29,29730.54,240000],["2023-09-28",29232.82,30327.8,29199.63,30327.8,219500],["2023-09-29",30360.98,30925.07,29896.44,30128.71,238300],["2023-10-02",30858.7,30858.7,29332.36,30062.35,144800],["2023-10-03",29531.45,29597.81,28602.37,29199.63,318600],["2023-10-04",28635.55,29863.26,28635.55,29863.26,277600],["2023-10-05",30228.26,30228.26,29398.72,29531.45,142100],["2023-10-06",29199.63,29498.27,28867.82,29332.36,126000],["2023-10-09",29232.82,29697.36,29232.82,29531.45,385600],["2023-10-10",30195.08,30195.08,29465.09,29564.63,486600],["2023-10-11",29531.45,29995.99,29531.45,29863.26,508000],["2023-10-12",29995.99,31124.16,29929.63,31057.79,1003100],["2023-10-13",30725.98,31455.97,30725.98,31389.61,538000],["2023-10-16",31389.61,31455.97,30261.44,30327.8,388500],["2023-10-17",30659.62,30659.62,28270.56,28270.56,648400],["2023-10-18",28536.01,29066.91,27540.56,27905.56,658900],["2023-10-19",28403.28,28536.01,27739.65,27872.38,246500],["2023-10-20",27772.83,28536.01,27474.2,28536.01,250900],["2023-10-23",28536.01,28536.01,27673.29,28005.1,233000],["2023-10-24",27806.02,28403.28,27739.65,28137.83,136800],["2023-10-25",28303.74,28370.1,27540.56,27905.56,153500],["2023-10-26",27640.11,27640.11,26545.12,26876.94,465900],["2023-10-27",26876.94,27407.84,26279.67,26312.85,225200],["2023-10-30",26412.4,27109.21,25881.49,25881.49,124900],["2023-10-31",25815.13,26014.22,25085.14,25317.41,412300],["2023-11-01",25350.59,25582.86,25217.87,25483.32,85500],["2023-11-02",25881.49,26545.12,25350.59,26080.58,279500],["2023-11-03",26545.12,27573.75,26080.58,27573.75,1105600],["2023-11-06",27872.38,27872.38,27142.39,27540.56,142100],["2023-11-07",27241.93,27407.84,27142.39,27275.11,133500],["2023-11-08",27275.11,27872.38,26578.3,27839.2,167800],["2023-11-09",27872.38,27938.74,27076.02,27739.65,257000],["2023-11-10",27739.65,27739.65,27341.48,27374.66,89600],["2023-11-13",27407.84,27441.02,27009.66,27009.66,96600],["2023-11-14",27076.02,27640.11,27076.02,27640.11,205000],["2023-11-15",27938.74,28204.19,27640.11,27938.74,353400],["2023-11-16",27938.74,27938.74,27341.48,27673.29,104600],["2023-11-17",27739.65,27872.38,27142.39,27573.75,151300],["2023-11-20",27208.75,27441.02,26876.94,27208.75,119300],["2023-11-21",27540.56,27540.56,27009.66,27208.75,127900],["2023-11-22",27042.84,27275.11,26744.21,27009.66,338600],["2023-11-23",27042.84,27341.48,26810.57,27009.66,168100],["2023-11-24",26737.52,27009.66,26295.3,26635.47,109800],["2023-11-27",26567.44,26567.44,25785.04,25887.09,165000],["2023-11-28",25887.09,25955.13,25172.73,25955.13,146900],["2023-11-29",25989.15,26533.42,25853.08,26431.37,105300],["2023-11-30",26431.37,26431.37,26159.23,26193.25,107500],["2023-12-01",26193.25,26261.28,25785.04,25921.11,85300],["2023-12-04",26329.32,26329.32,25955.13,26159.23,157600],["2023-12-05",26159.23,26363.34,25853.08,26159.23,109700],["2023-12-06",26159.23,26533.42,26057.18,26193.25,241600],["2023-12-07",26227.27,26397.35,25785.04,26193.25,227000],["2023-12-08",26193.25,26193.25,25887.09,25989.15,150700],["2023-12-11",26023.16,26193.25,25921.11,25955.13,114600],["2023-12-12",26227.27,26227.27,25921.11,26057.18,116500],["2023-12-13",26057.18,26057.18,25512.9,25546.92,371900],["2023-12-14",25682.99,25785.04,25444.87,25444.87,219800],["2023-12-15",25376.84,25751.03,25104.7,25512.9,267400],["2023-12-18",25376.84,25410.85,24492.39,24492.39,293300],["2023-12-19",24492.39,24832.56,24356.32,24594.44,329800],["2023-12-20",24866.58,24968.63,24492.39,24968.63,116400],["2023-12-21",25036.66,25376.84,24866.58,25376.84,58300],["2023-12-22",25376.84,25785.04,25376.84,25785.04,126600],["2023-12-25",25785.04,26057.18,25751.03,25921.11,143600],["2023-12-26",26125.21,26125.21,25512.9,25819.06,128200],["2023-12-27",25887.09,25887.09,25717.01,25751.03,101700],["2023-12-28",25751.03,26193.25,25751.03,25989.15,251300],["2023-12-29",26193.25,26193.25,25853.08,25853.08,231200],["2024-01-02",26023.16,26125.21,25751.03,25853.08,118200],["2024-01-03",25853.08,26091.2,25853.08,26057.18,163100],["2024-01-04",26057.18,26873.59,26023.16,26567.44,318900],["2024-01-05",26669.49,27451.89,26397.35,27213.77,467300],["2024-01-08",27553.94,28472.4,27485.9,28302.32,897500],["2024-01-09",28234.28,28472.4,27894.11,28166.25,551000],["2024-01-10",28166.25,28234.28,27724.02,27724.02,265700],["2024-01-11",27724.02,28030.18,27724.02,27724.02,90500],["2024-01-12",27349.83,27724.02,27349.83,27655.99,364000],["2024-01-15",27655.99,28438.38,27451.89,28234.28,535900],["2024-01-16",28234.28,28404.37,28098.21,28234.28,346900],["2024-01-17",28098.21,28234.28,27894.11,27928.13,246000],["2024-01-18",27928.13,28404.37,27928.13,28302.32,603600],["2024-01-19",28370.35,28370.35,28132.23,28166.25,212600],["2024-01-22",28166.25,28166.25,27621.97,27621.97,223500],["2024-01-23",27894.11,27962.14,27621.97,27655.99,74900],["2024-01-24",27655.99,27894.11,27621.97,27690.01,140500],["2024-01-25",27724.02,27860.09,27553.94,27553.94,89200],["2024-01-26",27621.97,27826.07,27179.75,27281.8,188400],["2024-01-29",27349.83,27587.95,26975.64,27077.7,200900],["2024-01-30",27281.8,27724.02,27281.8,27690.01,215600],["2024-01-31",27996.16,29050.69,27758.04,28778.56,622700],["2024-02-01",28846.59,28914.63,28574.45,28608.47,614200],["2024-02-02",28642.49,28914.63,28540.44,28608.47,486300],["2024-02-05",28608.47,28880.61,28506.42,28574.45,395100],["2024-02-06",28812.57,28812.57,28234.28,28574.45,185000],["2024-02-07",28914.63,28914.63,28540.44,28642.49,266400],["2024-02-15",28914.63,28914.63,28098.21,28574.45,224700],["2024-02-16",28472.4,28506.42,28268.3,28302.32,386400],["2024-02-19",28370.35,28778.56,28336.33,28438.38,190200],["2024-02-20",28472.4,28472.4,28268.3,28302.32,101600],["2024-02-21",28438.38,28438.38,28064.2,28234.28,302300],["2024-02-22",28166.25,29458.9,28030.18,29050.69,762600],["2024-02-23",29050.69,29118.73,28302.32,28302.32,407400],["2024-02-26",28404.37,28982.66,28336.33,28846.59,418900],["2024-02-27",28846.59,28982.66,28438.38,28778.56,593500],["2024-02-28",28778.56,28880.61,28370.35,28710.52,249200],["2024-02-29",28710.52,28710.52,28098.21,28438.38,249700],["2024-03-01",28438.38,28642.49,28370.35,28642.49,362000],["2024-03-04",28914.63,29731.04,28914.63,29186.76,947500],["2024-03-05",29186.76,29254.8,28914.63,29118.73,312700],["2024-03-06",29186.76,29186.76,28642.49,28642.49,415000],["2024-03-07",28778.56,29254.8,28234.28,29254.8,614805],["2024-03-08",29458.9,29526.94,28710.52,28710.52,266900],["2024-03-11",28710.52,29594.97,28574.45,29050.69,698000],["2024-03-12",29050.69,29356.85,28812.57,29118.73,248600],["2024-03-13",29526.94,30275.31,29322.83,30003.18,617600],["2024-03-14",29799.07,32078.23,29799.07,31295.83,1161800],["2024-03-15",31329.85,31363.86,30921.64,31227.8,630100],["2024-03-18",31227.8,31397.88,29322.83,29731.04,646600],["2024-03-19",29765.06,30411.38,29765.06,29935.14,306800],["2024-03-20",29935.14,30173.26,29458.9,29697.02,387600],["2024-03-21",29731.04,30683.52,29731.04,30139.25,925100],["2024-03-22",29935.14,30343.35,29663.0,29935.14,554600],["2024-03-25",29935.14,30071.21,29254.8,29663.0,479200],["2024-03-26",29560.95,29731.04,29288.81,29731.04,210800],["2024-03-27",29935.14,29935.14,29663.0,29799.07,370200],["2024-03-28",29799.07,30275.31,29731.04,29901.12,629600],["2024-03-29",29867.11,29969.16,29697.02,29697.02,273800],["2024-04-01",29731.04,29731.04,29254.8,29254.8,466100],["2024-04-02",29254.8,29833.09,28948.64,29765.06,232700],["2024-04-03",29867.11,30479.42,29663.0,30003.18,1717000],["2024-04-04",29799.07,30003.18,29322.83,29390.87,349600],["2024-04-05",29254.8,29390.87,28982.66,29050.69,332900],["2024-04-08",28982.66,28982.66,28574.45,28676.51,269800],["2024-04-09",28608.47,28812.57,28608.47,28710.52,162800],["2024-04-10",28914.63,29016.68,28302.32,28302.32,206700],["2024-04-11",28234.28,28404.37,28098.21,28302.32,134000],["2024-04-12",28370.35,28642.49,28268.3,28642.49,168100],["2024-04-15",28574.45,28574.45,26703.51,26737.52,388800],["2024-04-16",26771.54,26873.59,26227.27,26737.52,387400],["2024-04-17",26873.59,27043.68,25989.15,26261.28,234600],["2024-04-19",26057.18,26057.18,25172.73,25853.08,424800],["2024-04-22",26669.49,26873.59,25853.08,26057.18,155200],["2024-04-23",26329.32,26329.32,25887.09,26193.25,180400],["2024-04-24",26397.35,26737.52,26329.32,26601.46,44600],["2024-04-25",26601.46,26601.46,26091.2,26091.2,237600],["2024-04-26",26091.2,26091.2,25580.94,25853.08,503400],["2024-05-02",25853.08,26125.21,25785.04,25853.08,122600],["2024-05-03",26125.21,26125.21,25853.08,25887.09,177700],["2024-05-06",25921.11,26737.52,25921.11,26533.42,489900],["2024-05-07",26601.46,26805.56,26397.35,26499.4,389500],["2024-05-08",26533.42,26669.49,26329.32,26533.42,370600],["2024-05-09",26805.56,27621.97,26703.51,26805.56,626200],["2024-05-10",26873.59,27009.66,26533.42,26533.42,388300],["2024-05-13",26703.51,26703.51,25921.11,25989.15,776100],["2024-05-14",25989.15,26397.35,25989.15,26397.35,146100],["2024-05-15",26431.37,26839.58,26363.34,26533.42,449500],["2024-05-16",26941.63,26941.63,26567.44,26635.47,322900],["2024-05-17",26635.47,27826.07,26635.47,27826.07,1870400],["2024-05-20",27928.13,28268.3,27655.99,27690.01,596500],["2024-05-21",27758.04,27758.04,27213.77,27519.92,607200],["2024-05-22",27553.94,28438.38,27519.92,27826.07,869300],["2024-05-23",27826.07,28948.64,27690.01,28574.45,928300],["2024-05-24",28472.4,28574.45,27485.9,27826.07,951200],["2024-05-27",27894.11,28098.21,27383.85,27621.97,342600],["2024-05-28",27826.07,27996.16,27349.83,27996.16,631000],["2024-05-29",28030.18,28710.52,27894.11,28302.32,875200],["2024-05-30",28268.3,29220.78,28098.21,28846.59,869100],["2024-05-31",28914.63,29390.87,28710.52,29050.69,1195200],["2024-06-03",29594.97,29594.97,28914.63,28948.64,652800],["2024-06-04",29084.71,29118.73,28710.52,28982.66,571400],["2024-06-05",29152.75,30071.21,28880.61,30003.18,1195800],["2024-06-06",29935.14,30071.21,29594.97,29935.14,501200],["2024-06-07",29799.07,30003.18,29424.88,29867.11,378300],["2024-06-10",29867.11,29936.73,29240.52,29449.39,388200],["2024-06-11",29449.39,29588.63,28787.99,28892.42,521500],["2024-06-12",28892.42,29205.71,28126.6,29170.9,625400],["2024-06-13",29170.9,29240.52,28544.32,29205.71,407200],["2024-06-14",28927.23,29240.52,28683.56,28822.8,314600],["2024-06-17",29066.47,29066.47,28335.46,28474.7,681700],["2024-06-18",28544.32,29031.66,28544.32,28753.18,906900],["2024-06-19",28753.18,29727.87,28718.37,29588.63,736600],["2024-06-20",29727.87,29727.87,29205.71,29414.58,612900],["2024-06-21",29762.68,29762.68,29414.58,29519.01,474200],["2024-06-24",29519.01,29519.01,28091.79,28091.79,489600],["2024-06-25",28056.98,28231.03,27848.12,28231.03,183800],["2024-06-26",28439.89,28439.89,27743.69,27882.93,175600],["2024-06-27",27917.74,28196.22,27151.92,27291.16,454700],["2024-06-28",27221.54,27500.02,27151.92,27221.54,264800],["2024-07-01",27221.54,27987.36,27221.54,27987.36,138100],["2024-07-02",28091.79,28126.6,27778.5,27987.36,244300],["2024-07-03",28161.41,28196.22,27813.31,27987.36,56300],["2024-07-04",27882.93,28370.27,27848.12,28161.41,128900],["2024-07-05",28126.6,28370.27,28056.98,28231.03,95000],["2024-07-08",28196.22,28196.22,27778.5,28126.6,268500],["2024-07-09",28126.6,28196.22,27813.31,28126.6,288500],["2024-07-10",28300.65,28892.42,27987.36,28335.46,351300],["2024-07-11",28370.27,28857.61,28370.27,28544.32,294500],["2024-07-12",28613.94,28613.94,27430.4,28126.6,126300],["2024-07-15",28126.6,28439.89,27987.36,28196.22,107800],["2024-07-16",28126.6,28439.89,27882.93,27882.93,286000],["2024-07-17",27987.36,27987.36,26803.81,27639.26,498900],["2024-07-18",27569.64,27639.26,27186.73,27639.26,189500],["2024-07-19",27639.26,27639.26,27221.54,27465.21,83300],["2024-07-22",27221.54,27500.02,26699.38,26803.81,230700],["2024-07-23",26803.81,27151.92,26803.81,26803.81,144400],["2024-07-24",26734.19,27012.68,26490.52,26873.43,130200],["2024-07-25",27082.3,27082.3,26594.95,26838.62,23100],["2024-07-26",26838.62,27012.68,26803.81,26943.05,41600],["2024-07-29",27151.92,27186.73,26977.87,26977.87,29600],["2024-07-30",27325.97,27325.97,27012.68,27221.54,52800],["2024-07-31",26803.81,27221.54,26769.0,27221.54,162400],["2024-08-01",27151.92,27151.92,26594.95,26873.43,153400],["2024-08-02",26560.14,26803.81,26455.71,26594.95,112400],["2024-08-05",26560.14,26560.14,25411.41,25933.56,376700],["2024-08-06",25794.32,26107.61,25063.31,25481.03,639600],["2024-08-07",25481.03,25759.51,25481.03,25620.27,44400],["2024-08-08",25898.75,26037.99,25341.79,25689.89,247100],["2024-08-09",25724.7,26177.23,25724.7,26037.99,83600],["2024-08-12",26386.09,26420.9,25968.37,26420.9,155200],["2024-08-13",26455.71,26525.33,26246.85,26455.71,68800],["2024-08-14",26386.09,26803.81,26386.09,26455.71,81500],["2024-08-15",26455.71,26699.38,26107.61,26455.71,98200],["2024-08-16",26386.09,26803.81,26386.09,26769.0,162900],["2024-08-19",27012.68,27012.68,26734.19,26803.81,43700],["2024-08-20",26594.95,26803.81,26594.95,26769.0,87200],["2024-08-21",26769.0,26943.05,26699.38,26803.81,137600],["2024-08-22",26803.81,26873.43,26455.71,26769.0,109100],["2024-08-23",26769.0,26769.0,26455.71,26734.19,62000],["2024-08-26",26734.19,26873.43,26594.95,26664.57,61300],["2024-08-27",26629.76,26664.57,26455.71,26560.14,77400],["2024-08-28",26560.14,26594.95,26351.28,26525.33,115200],["2024-08-29",26455.71,26525.33,26142.42,26525.33,202800],["2024-08-30",26420.9,26490.52,26246.85,26490.52,98000],["2024-09-04",26490.52,26490.52,26107.61,26107.61,96800],["2024-09-05",26107.61,26281.66,25794.32,25794.32,503600],["2024-09-06",25794.32,25898.75,25655.08,25759.51,184100],["2024-09-09",25724.7,26107.61,25724.7,26037.99,65300],["2024-09-10",26246.85,26246.85,25655.08,25689.89,126400],["2024-09-11",25689.89,26037.99,25620.27,25898.75,117800],["2024-09-12",25968.37,26003.18,25759.51,25829.13,59600],["2024-09-13",25829.13,25898.75,25724.7,25829.13,67200],["2024-09-16",25863.94,25863.94,25655.08,25724.7,123800],["2024-09-17",25759.51,25829.13,25724.7,25759.51,63100],["2024-09-18",25968.37,25968.37,25759.51,25863.94,88200],["2024-09-19",25863.94,26316.47,25863.94,26177.23,82700],["2024-09-20",26142.42,26246.85,26107.61,26177.23,77300],["2024-09-23",26490.52,26490.52,26037.99,26107.61,43100],["2024-09-24",26107.61,26107.61,25968.37,26072.8,35500],["2024-09-25",26212.04,26246.85,25759.51,25968.37,360700],["2024-09-26",25968.37,26037.99,25898.75,25933.56,208300],["2024-09-27",25933.56,25968.37,25829.13,25933.56,79100],["2024-09-30",25759.51,26107.61,25759.51,25863.94,77000],["2024-10-01",25863.94,26351.28,25863.94,26177.23,205700],["2024-10-02",26107.61,26177.23,25968.37,25968.37,56600],["2024-10-03",25968.37,26455.71,25689.89,26107.61,204400],["2024-10-04",26107.61,26177.23,25968.37,25968.37,55600],["2024-10-07",25863.94,26142.42,25863.94,25933.56,69400],["2024-10-08",25933.56,25968.37,25863.94,25898.75,118700],["2024-10-09",25898.75,26037.99,25898.75,25933.56,63900],["2024-10-10",26072.8,26072.8,25863.94,25898.75,87900],["2024-10-11",25933.56,25933.56,25759.51,25794.32,182400],["2024-10-14",25933.56,25933.56,25724.7,25794.32,80800],["2024-10-15",25794.32,25829.13,25620.27,25655.08,95100],["2024-10-16",25515.84,25689.89,25481.03,25585.46,54900],["2024-10-17",25550.65,25689.89,25481.03,25481.03,49400],["2024-10-18",25655.08,25655.08,25306.98,25306.98,380700],["2024-10-21",25341.79,25585.46,25341.79,25481.03,625008],["2024-10-22",25446.22,25620.27,25063.31,25306.98,184700],["2024-10-23",25306.98,25341.79,25167.74,25167.74,78100],["2024-10-24",25202.55,25272.17,23740.52,23740.52,286700],["2024-10-25",24019.0,24262.67,23670.9,23984.19,346800],["2024-10-28",24053.81,24053.81,23844.95,23984.19,107700],["2024-10-29",23984.19,24297.48,23914.57,24158.24,138100],["2024-10-30",24297.48,24575.96,24227.86,24575.96,162800],["2024-10-31",24645.59,24854.45,24575.96,24784.83,149100],["2024-11-01",24784.83,24784.83,24401.91,24436.72,48700],["2024-11-04",24436.72,24506.34,24297.48,24332.29,97700],["2024-11-05",24332.29,24401.91,24297.48,24367.1,39600],["2024-11-06",24367.1,24715.21,24367.1,24715.21,61500],["2024-11-07",25063.31,25063.31,24401.91,24889.26,45600],["2024-11-08",24715.21,24889.26,24541.15,24819.64,91900],["2024-11-11",24854.45,25063.31,24575.96,24645.59,91500],["2024-11-12",24645.59,24924.07,24471.53,24506.34,67400],["2024-11-13",24367.1,24506.34,23462.04,24227.86,170600],["2024-11-14",24436.72,24436.72,23879.76,24088.62,54200],["2024-11-15",24088.62,24297.48,23810.14,24019.0,58700],["2024-11-18",24262.67,24262.67,23914.57,24019.0,52500],["2024-11-19",24123.43,24123.43,23984.19,23984.19,89200],["2024-11-20",23914.57,24019.0,23810.14,23984.19,296800],["2024-11-21",24019.0,24088.62,23949.38,23984.19,178300],["2024-11-22",24053.81,24367.1,23984.19,24053.81,63200],["2024-11-25",24053.81,24262.67,24019.0,24053.81,135500],["2024-11-26",24088.62,24227.86,24019.0,24019.0,84000],["2024-11-27",24053.81,24158.24,23949.38,24019.0,48400],["2024-11-28",24019.0,24227.86,23949.38,23949.38,90100],["2024-11-29",23844.95,24053.81,23844.95,24019.0,78400],["2024-12-02",24088.62,24889.26,24088.62,24854.45,551500],["2024-12-03",24993.69,25202.55,24854.45,25063.31,311500],["2024-12-04",25063.31,25132.93,24854.45,24924.07,171500],["2024-12-05",24924.07,25515.84,24854.45,25202.55,1234800],["2024-12-06",25202.55,25376.6,24958.88,25028.5,632300],["2024-12-09",25063.31,25098.12,24854.45,25063.31,354300],["2024-12-10",25063.31,25341.79,24993.69,25272.17,393800],["2024-12-11",25376.6,25376.6,25063.31,25167.74,622500],["2024-12-12",25132.93,25202.55,24645.59,24750.02,327500],["2024-12-13",24680.4,24750.02,24471.53,24575.96,180800],["2024-12-16",24436.72,24471.53,24262.67,24436.72,503300],["2024-12-17",24401.91,24401.91,24193.05,24227.86,118500],["2024-12-18",24262.67,24575.96,24053.81,24541.15,2729300],["2024-12-19",24227.86,24645.59,24227.86,24541.15,263600],["2024-12-20",24367.1,24993.69,24367.1,24924.07,359700],["2024-12-23",25063.31,26664.57,25063.31,26594.95,2404900],["2024-12-24",26803.81,26838.62,26107.61,26629.76,762100],["2024-12-25",26629.76,27708.88,26629.76,27012.68,1815400],["2024-12-26",27291.16,27291.16,26664.57,26873.43,525100],["2024-12-27",26525.33,26943.05,26386.09,26664.57,433800],["2024-12-30",26664.57,26699.38,26072.8,26072.8,337600],["2024-12-31",25898.75,26351.28,25898.75,26246.85,320700],["2025-01-02",26246.85,26420.9,26072.8,26281.66,253700],["2025-01-03",26246.85,27012.68,26107.61,26838.62,1535500],["2025-01-06",26769.0,27500.02,26281.66,26455.71,617800],["2025-01-07",26281.66,26664.57,25550.65,25724.7,735000],["2025-01-08",25689.89,25759.51,24993.69,25759.51,1129400],["2025-01-09",25898.75,25898.75,25481.03,25689.89,213400],["2025-01-10",25689.89,25794.32,25098.12,25167.74,393900],["2025-01-13",24715.21,25167.74,24506.34,25132.93,520800],["2025-01-14",25272.17,25272.17,24784.83,24784.83,274600],["2025-01-15",24784.83,25550.65,24784.83,25550.65,461300],["2025-01-16",25585.46,25585.46,25272.17,25481.03,215200],["2025-01-17",25481.03,26037.99,25376.6,25759.51,325800],["2025-01-20",25759.51,26003.18,25446.22,25446.22,268800],["2025-01-21",25446.22,25655.08,25202.55,25202.55,97500],["2025-01-22",25202.55,25376.6,25098.12,25202.55,139200],["2025-01-23",25202.55,25481.03,25132.93,25341.79,192300],["2025-01-24",25341.79,25411.41,25098.12,25237.36,256100],["2025-02-03",24784.83,24854.45,24088.62,24088.62,759600],["2025-02-04",24088.62,24158.24,23810.14,24053.81,698900],["2025-02-05",24053.81,24297.48,24053.81,24297.48,252600],["2025-02-06",24436.72,24575.96,24088.62,24158.24,271200],["2025-02-07",24227.86,24645.59,24193.05,24367.1,244600],["2025-02-10",24332.29,24332.29,24019.0,24019.0,238400],["2025-02-11",24019.0,24158.24,23914.57,23914.57,257100],["2025-02-12",23879.76,24019.0,23879.76,23914.57,101200],["2025-02-13",23775.33,23949.38,23775.33,23914.57,164900],["2025-02-14",23844.95,24367.1,23844.95,24297.48,240000],["2025-02-17",24401.91,24715.21,24332.29,24401.91,255700],["2025-02-18",24367.1,24506.34,24332.29,24471.53,252100],["2025-02-19",24506.34,24506.34,24297.48,24367.1,200300],["2025-02-20",24680.4,24924.07,24506.34,24645.59,309200],["2025-02-21",24645.59,24680.4,24367.1,24436.72,234900],["2025-02-24",24436.72,24471.53,24227.86,24332.29,304300],["2025-02-25",24332.29,24680.4,24332.29,24506.34,139900],["2025-02-26",24541.15,24750.02,24541.15,24575.96,127100],["2025-02-27",24610.77,24715.21,24471.53,24541.15,172400],["2025-02-28",24575.96,24645.59,24401.91,24541.15,302200],["2025-03-03",24645.59,25028.5,24610.77,24854.45,313700],["2025-03-04",24924.07,24924.07,24645.59,24750.02,248700],["2025-03-05",24819.64,24819.64,24436.72,24471.53,314700],["2025-03-06",24506.34,24575.96,24367.1,24471.53,419100],["2025-03-07",24471.53,24543.19,24364.05,24435.7,486100],["2025-03-10",24471.53,24614.85,24292.39,24292.39,248100],["2025-03-11",24220.73,24220.73,24041.58,24077.41,236300],["2025-03-12",24005.75,24220.73,23862.43,23969.92,328300],["2025-03-13",24077.41,24077.41,23683.29,23683.29,215100],["2025-03-14",23647.46,23719.12,23324.99,23504.14,366100],["2025-03-17",23539.97,23611.63,23468.31,23575.8,73500],["2025-03-18",23647.46,23790.77,23432.48,23539.97,215300],["2025-03-19",23539.97,23683.29,23360.82,23360.82,113200],["2025-03-20",23217.5,23253.33,22930.87,23074.18,352500],["2025-03-21",23074.18,23217.5,23002.53,23181.67,102200],["2025-03-24",23002.53,23289.16,23002.53,23145.84,80200],["2025-03-25",23181.67,23539.97,23181.67,23468.31,121400],["2025-03-26",23468.31,23504.14,23074.18,23145.84,171800],["2025-03-27",23145.84,23289.16,22966.7,23145.84,161600],["2025-03-28",23110.01,23289.16,23074.18,23110.01,71000],["2025-03-31",23145.84,23145.84,22715.89,23074.18,180000],["2025-04-01",23074.18,23145.84,22680.06,22715.89,187000],["2025-04-02",22859.21,22895.04,22070.96,22321.77,447100],["2025-04-03",21318.54,21855.98,20781.1,20781.1,718300],["2025-04-04",19419.58,19885.36,19347.92,19670.38,953600],["2025-04-08",19634.55,19634.55,18308.86,18308.86,506300],["2025-04-09",17126.49,18308.86,17090.66,17843.08,876025],["2025-04-10",19061.28,19061.28,19061.28,19061.28,46800],["2025-04-11",20351.14,20351.14,18953.79,19491.24,633800],["2025-04-14",19957.02,19992.85,19491.24,19634.55,242400],["2025-04-15",19706.21,19706.21,19491.24,19634.55,762300],["2025-04-16",19562.9,19813.7,19562.9,19634.55,131500],["2025-04-17",19634.55,19634.55,19383.75,19562.9,146300],["2025-04-18",19562.9,19921.19,19562.9,19742.04,104600],["2025-04-21",19742.04,20028.68,19562.9,19634.55,85500],["2025-04-22",19383.75,19527.07,18989.62,19491.24,435000],["2025-04-23",19777.87,19921.19,19491.24,19921.19,157300],["2025-04-24",19921.19,20637.78,19921.19,20637.78,141100],["2025-04-25",20709.44,21067.73,20601.95,20781.1,205000],["2025-04-28",20709.44,20709.44,20458.63,20458.63,449100],["2025-04-29",20709.44,20709.44,20422.8,20422.8,77500],["2025-05-05",21103.56,21103.56,20494.46,20924.42,130100],["2025-05-06",20924.42,20996.07,20673.61,20924.42,153200],["2025-05-07",20852.76,20996.07,20745.27,20888.59,88100],["2025-05-08",20996.07,21067.73,20816.93,21067.73,110100],["2025-05-09",21318.54,21569.35,21211.05,21282.71,123400],["2025-05-12",21569.35,21748.49,21282.71,21748.49,223900],["2025-05-13",21927.64,22214.28,21855.98,22070.96,481900],["2025-05-14",22214.28,22357.6,21963.47,22070.96,293700],["2025-05-15",22070.96,22070.96,21712.66,21712.66,548100],["2025-05-16",22013.63,22271.6,21884.65,21884.65,209000],["2025-05-19",21755.66,22185.61,21583.68,21884.65,143900],["2025-05-20",21669.67,22185.61,21669.67,22013.63,139600],["2025-05-21",22056.63,22400.59,22013.63,22314.6,148700],["2025-05-22",22400.59,22400.59,22013.63,22314.6,146500],["2025-05-23",22271.6,22271.6,22056.63,22099.62,42100],["2025-05-26",22185.61,22357.6,21841.65,22357.6,199800],["2025-05-27",22400.59,22787.55,22400.59,22744.55,172400],["2025-05-28",22873.54,22873.54,22400.59,22529.58,831600],["2025-05-29",22529.58,22615.57,22142.62,22314.6,180400],["2025-05-30",22314.6,22314.6,21970.64,22013.63,825600],["2025-06-02",22013.63,22056.63,21712.66,22056.63,91700],["2025-06-03",22357.6,22357.6,22013.63,22099.62,45200],["2025-06-04",22013.63,22142.62,22013.63,22099.62,429500],["2025-06-05",22142.62,22400.59,22099.62,22357.6,403200],["2025-06-06",22271.6,22271.6,21884.65,21884.65,92300],["2025-06-09",21884.65,21884.65,21497.69,21497.69,133700],["2025-06-10",21497.69,21712.66,21497.69,21583.68,84600],["2025-06-11",21583.68,21669.67,21325.71,21368.7,116500],["2025-06-12",21454.69,21841.65,21454.69,21712.66,63400],["2025-06-13",21712.66,21755.66,21325.71,21411.7,109500],["2025-06-16",21325.71,21626.67,21325.71,21497.69,48100],["2025-06-17",21669.67,21712.66,21454.69,21712.66,129600],["2025-06-18",21712.66,22013.63,21497.69,21798.66,210700],["2025-06-19",21798.66,21927.64,21626.67,21798.66,45800],["2025-06-20",21454.69,22314.6,21454.69,22228.61,270900],["2025-06-23",22099.62,22185.61,21927.64,22185.61,87000],["2025-06-24",22185.61,22357.6,22099.62,22099.62,180700],["2025-06-25",22271.6,22357.6,22099.62,22185.61,83300],["2025-06-26",22228.61,22529.58,22185.61,22443.59,425100],["2025-06-27",22615.57,22658.56,22443.59,22572.57,98300],["2025-06-30",22615.57,23647.46,22572.57,23518.47,468800],["2025-07-01",23561.47,23991.42,23389.48,23862.43,410800],["2025-07-02",23991.42,25496.26,23991.42,25281.28,1723600],["2025-07-03",25410.27,25410.27,24507.36,24593.35,1730700],["2025-07-04",24593.35,25023.31,24163.4,24679.35,819100],["2025-07-07",24980.31,24980.31,24378.38,24464.37,279500],["2025-07-08",24894.32,24894.32,24550.36,24808.33,366900],["2025-07-09",24808.33,25023.31,24464.37,24851.33,292800],["2025-07-10",24636.35,25023.31,24507.36,25023.31,501000],["2025-07-11",25109.3,25281.28,24550.36,25023.31,718100],["2025-07-14",25023.31,25023.31,24507.36,24894.32,327800],["2025-07-15",24765.34,25195.29,24636.35,24679.35,885500],["2025-07-16",24722.34,24851.33,24593.35,24765.34,118600],["2025-07-17",24765.34,25152.29,24636.35,25023.31,304700],["2025-07-18",25152.29,25281.28,24894.32,24980.31,411300],["2025-07-21",24980.31,25023.31,24679.35,24851.33,185400],["2025-07-22",25066.3,26055.2,25023.31,25969.21,1173200],["2025-07-23",26442.16,26442.16,25797.23,25969.21,308100],["2025-07-24",25969.21,26184.18,25582.25,25582.25,794300],["2025-07-25",25883.22,26012.2,25539.25,25969.21,804200],["2025-07-28",26055.2,26270.17,25840.22,26055.2,515700],["2025-07-29",26055.2,26055.2,25195.29,25496.26,859500],["2025-07-30",25410.27,26657.13,25324.28,26657.13,726200],["2025-07-31",26700.13,27044.09,25926.21,26442.16,492800],["2025-08-01",26442.16,27345.06,26098.19,26571.14,566400],["2025-08-04",26614.14,27044.09,26571.14,26657.13,320200],["2025-08-05",26743.12,27345.06,26399.16,26657.13,739300],["2025-08-06",26958.1,27044.09,26657.13,27044.09,420700],["2025-08-07",27087.09,27474.04,27087.09,27259.07,377900],["2025-08-08",27474.04,27474.04,26614.14,27130.08,696000],["2025-08-11",27130.08,27345.06,26829.11,27259.07,466800],["2025-08-12",27087.09,28161.97,27087.09,27732.02,959500],["2025-08-13",27775.01,28247.96,27646.03,27646.03,607600],["2025-08-14",27646.03,27732.02,27173.08,27646.03,568100],["2025-08-15",27517.04,27646.03,26743.12,26829.11,564600],["2025-08-18",26829.11,27904.0,26829.11,27517.04,367900],["2025-08-19",27517.04,28161.97,27302.06,27946.99,565100],["2025-08-20",27946.99,27946.99,26829.11,27560.04,441500],["2025-08-21",27517.04,27904.0,27216.07,27216.07,647200],["2025-08-22",27173.08,27474.04,26012.2,26485.15,570000],["2025-08-25",26485.15,26872.11,26313.17,26313.17,186400],["2025-08-26",26270.17,26872.11,26270.17,26829.11,427600],["2025-08-27",27044.09,27216.07,26571.14,26571.14,204800],["2025-08-28",26657.13,26743.12,26485.15,26614.14,163800],["2025-08-29",27087.09,27087.09,26528.15,26743.12,1346750],["2025-09-03",26915.1,27517.04,26571.14,27517.04,311000],["2025-09-04",27517.04,27818.01,27302.06,27474.04,173400],["2025-09-05",27689.02,29365.84,27689.02,29107.87,1693900],["2025-09-08",29236.86,30096.76,28548.93,29236.86,773700],["2025-09-09",29666.81,29666.81,28462.94,29193.86,518300],["2025-09-10",29193.86,29193.86,28419.94,28634.92,271900],["2025-09-11",28677.92,30526.72,28462.94,30182.75,690300],["2025-09-12",30526.72,30526.72,29752.8,30096.76,280700],["2025-09-15",30096.76,30440.73,29537.82,30096.76,558300],["2025-09-16",29580.82,30096.76,29580.82,29838.79,239600],["2025-09-17",29838.79,30268.74,29580.82,29838.79,506100],["2025-09-18",29924.78,31343.63,29838.79,31128.65,870900],["2025-09-19",31515.61,32633.49,31171.65,32547.5,891500],["2025-09-22",32547.5,32547.5,30440.73,31429.62,590800],["2025-09-23",31042.66,31429.62,30741.69,30784.69,373700],["2025-09-24",30397.73,30913.67,29494.83,30870.68,643000],["2025-09-25",31386.62,31386.62,29580.82,30827.68,723100],["2025-09-26",30139.76,30440.73,29838.79,29838.79,150100],["2025-09-29",29967.78,30096.76,29408.84,29408.84,250700],["2025-09-30",29279.85,30225.75,28806.9,30010.77,421300],["2025-10-01",30010.77,30526.72,29709.8,30096.76,59700],["2025-10-02",30225.75,30354.73,29709.8,29752.8,190500],["2025-10-03",29666.81,30311.74,29666.81,29838.79,152000],["2025-10-06",30096.76,30612.71,30053.77,30354.73,168100],["2025-10-07",30397.73,30397.73,29838.79,29838.79,170800],["2025-10-08",29881.79,30053.77,29236.86,29709.8,245100],["2025-10-09",29709.8,29924.78,29408.84,29451.83,169800],["2025-10-10",29494.83,30010.77,29494.83,29537.82,152700],["2025-10-13",29236.86,29881.79,29150.86,29666.81,190600],["2025-10-14",29838.79,29838.79,28892.89,28892.89,424300],["2025-10-15",29064.87,29365.84,28333.95,28333.95,263800],["2025-10-16",28462.94,28720.91,28333.95,28548.93,302100],["2025-10-17",28634.92,29365.84,27087.09,28892.89,280500],["2025-10-20",28935.89,29537.82,26915.1,27517.04,398400],["2025-10-21",27517.04,28763.91,27517.04,28720.91,425000],["2025-10-22",28075.98,29451.83,28075.98,29365.84,203400],["2025-10-23",29365.84,29795.8,29279.85,29537.82,176900],["2025-10-24",29537.82,30397.73,29322.85,30225.75,264850],["2025-10-27",30612.71,31300.63,30268.74,30397.73,526300],["2025-10-28",30397.73,30827.68,29752.8,30096.76,368800],["2025-10-29",30539.36,31645.86,30096.76,31159.0,581700],["2025-10-30",31424.56,32221.24,31203.26,31203.26,503700],["2025-10-31",30804.92,31468.82,30583.62,30583.62,279700],["2025-11-03",30273.8,31690.12,30273.8,30981.96,273500],["2025-11-04",30804.92,31380.3,29875.46,31070.48,222800],["2025-11-05",30981.96,30981.96,30096.76,30141.02,152100],["2025-11-06",30096.76,30362.32,29432.86,29786.94,262260],["2025-11-07",30096.76,30096.76,28857.48,29078.78,314100],["2025-11-10",29034.52,29300.08,28946.0,29078.78,118600],["2025-11-11",28946.0,29565.64,28946.0,29432.86,145200],["2025-11-12",29521.38,29742.68,29211.56,29432.86,168400],["2025-11-13",29565.64,30229.54,29521.38,30096.76,323100],["2025-11-14",30096.76,30495.1,29831.2,29919.72,218000],["2025-11-17",30096.76,30273.8,29654.16,29654.16,247900],["2025-11-18",29654.16,30096.76,29432.86,29786.94,214400],["2025-11-19",30096.76,30229.54,29654.16,30008.24,446300],["2025-11-20",30096.76,30716.4,30008.24,30141.02,579000],["2025-11-21",30008.24,30008.24,29388.6,29698.42,600300],["2025-11-24",29654.16,29698.42,29034.52,29034.52,286700],["2025-11-25",28946.0,29388.6,28946.0,29211.56,549600],["2025-11-26",28857.48,29609.9,28857.48,29521.38,86600],["2025-11-27",29565.64,30052.5,29344.34,29521.38,262500],["2025-11-28",29432.86,29742.68,29078.78,29654.16,225100],["2025-12-01",29654.16,29654.16,28946.0,28990.26,117200],["2025-12-02",29167.3,29167.3,28326.36,28370.62,578200],["2025-12-03",28414.88,29300.08,28414.88,29211.56,705400],["2025-12-04",29211.56,29875.46,29211.56,29654.16,208400],["2025-12-05",29875.46,29875.46,29300.08,29300.08,69800],["2025-12-08",29698.42,29698.42,28990.26,29477.12,337800],["2025-12-09",29565.64,29565.64,28901.74,29300.08,131800],["2025-12-10",29255.82,29255.82,28680.44,29034.52,224600],["2025-12-11",28768.96,29123.04,28768.96,28813.22,43700],["2025-12-12",28813.22,28990.26,28326.36,28370.62,172200],["2025-12-15",28459.14,28857.48,28326.36,28768.96,205700],["2025-12-16",28946.0,29211.56,28503.4,29211.56,104600],["2025-12-17",29123.04,29211.56,28990.26,29123.04,203600],["2025-12-18",29078.78,29123.04,28901.74,28901.74,54600],["2025-12-19",28813.22,30273.8,28813.22,30185.28,521200],["2025-12-22",30185.28,30495.1,29654.16,30185.28,293000],["2025-12-23",30229.54,31336.04,30185.28,30185.28,415000],["2025-12-24",30185.28,30185.28,29565.64,30008.24,210000],["2025-12-25",30008.24,30008.24,29034.52,29034.52,464100],["2025-12-26",28901.74,29432.86,28591.92,29211.56,283700],["2025-12-29",29211.56,29565.64,29167.3,29477.12,274600],["2025-12-30",29477.12,30008.24,29477.12,29654.16,121000],["2025-12-31",29742.68,29786.94,29521.38,29521.38,176200],["2026-01-05",29477.12,30185.28,29034.52,30096.76,253600],["2026-01-06",30096.76,30495.1,29786.94,30185.28,169300],["2026-01-07",30450.84,30760.66,30141.02,30273.8,313600],["2026-01-08",30229.54,30539.36,29919.72,30008.24,339900],["2026-01-09",30008.24,30406.58,29742.68,29742.68,252400],["2026-01-12",29654.16,30185.28,29654.16,30052.5,145100],["2026-01-13",30273.8,31822.9,30273.8,30937.7,1167300],["2026-01-14",31336.04,31336.04,30406.58,30539.36,359500],["2026-01-15",30539.36,30849.18,29521.38,29565.64,645800],["2026-01-16",29565.64,30539.36,29565.64,30185.28,439900],["2026-01-19",30185.28,30760.66,29742.68,29875.46,269900],["2026-01-20",29875.46,30229.54,29742.68,29963.98,249500],["2026-01-21",29963.98,30096.76,29432.86,30096.76,420900],["2026-01-22",30273.8,31424.56,30096.76,30804.92,646000],["2026-01-23",31026.22,31114.74,30229.54,30229.54,278400],["2026-01-26",30229.54,30672.14,29742.68,30096.76,369700],["2026-01-27",30185.28,30318.06,29654.16,30096.76,255700],["2026-01-28",30318.06,30318.06,29831.2,29919.72,145500],["2026-01-29",29919.72,30627.88,29831.2,30318.06,288200],["2026-01-30",31690.12,32398.28,31424.56,32398.28,2240200],["2026-02-02",34257.2,34434.24,33239.22,33637.56,1574300],["2026-02-03",33637.56,35319.44,33460.52,34522.76,1305300],["2026-02-04",34434.24,36868.53,33549.04,33637.56,1247500],["2026-02-05",33637.56,34212.94,33194.96,33194.96,702000],["2026-02-06",33194.96,33637.56,32575.32,32575.32,722900],["2026-02-09",32708.1,33814.6,32309.76,32752.36,590000],["2026-02-10",32885.14,33593.3,32575.32,32752.36,769100],["2026-02-11",32840.88,34035.9,32840.88,33327.74,936100],["2026-02-12",33593.3,33947.38,33372.0,33372.0,257400],["2026-02-13",33593.3,33903.12,33194.96,33637.56,378100],["2026-02-23",34389.98,34389.98,33106.44,33327.74,518300],["2026-02-24",33239.22,35363.7,33239.22,34168.68,1105900],["2026-02-25",34345.72,34389.98,33327.74,34345.72,570700],["2026-02-26",34345.72,36204.64,33991.64,35142.4,1470000],["2026-02-27",35319.44,35363.7,34345.72,34965.36,716500],["2026-03-02",33726.08,36248.89,33726.08,34876.84,2454200],["2026-03-03",34876.84,35275.18,34212.94,34301.46,1236300],["2026-03-04",33858.86,34965.36,32663.84,33239.22,1287800],["2026-03-05",33814.6,33814.6,32176.98,32221.24,935400],["2026-03-06",31999.94,33062.18,31999.94,32309.76,784400],["2026-03-09",30052.5,30185.28,30052.5,30052.5,1061800],["2026-03-10",30273.8,31336.04,30185.28,30937.7,772200],["2026-03-11",30583.62,32309.76,30583.62,32309.76,450300],["2026-03-12",32221.24,32575.32,31424.56,32398.28,699600],["2026-03-13",31513.08,32088.46,31513.08,31778.64,247200],["2026-03-16",31734.38,31734.38,30804.92,30804.92,536200],["2026-03-17",31380.3,31380.3,30672.14,30760.66,214100],["2026-03-18",30406.58,30981.96,30406.58,30672.14,191700],["2026-03-19",30539.36,30937.7,30273.8,30495.1,215500],["2026-03-20",30539.36,30539.36,30096.76,30096.76,308900],["2026-03-23",29477.12,30096.76,28857.48,29521.38,703600],["2026-03-24",30052.5,30716.4,29786.94,30539.36,379300],["2026-03-25",30627.88,31159.0,30273.8,31114.74,340400],["2026-03-26",31291.78,31291.78,30583.62,30716.4,121900],["2026-03-27",30893.44,31380.3,30716.4,31380.3,319300],["2026-03-30",30937.7,31291.78,30539.36,30849.18,155400],["2026-03-31",30893.44,31291.78,30804.92,31070.48,96700],["2026-04-01",31380.3,31513.08,31203.26,31247.52,158100],["2026-04-02",30981.96,31114.74,30716.4,30849.18,184200],["2026-04-03",30760.66,30760.66,30318.06,30583.62,77000],["2026-04-06",30627.88,30627.88,29875.46,29919.72,365700],["2026-04-07",29919.72,30539.36,29654.16,30273.8,316400],["2026-04-08",30760.66,31336.04,30583.62,31291.78,376700],["2026-04-09",31336.04,32531.06,31026.22,32221.24,500600],["2026-04-10",32354.02,32398.28,31955.68,32132.72,146900],["2026-04-13",31867.16,32575.32,31557.34,32265.5,141600],["2026-04-14",32265.5,32531.06,31999.94,32221.24,188900],["2026-04-15",32265.5,32265.5,31867.16,31911.42,225600],["2026-04-16",31911.42,32442.54,31911.42,32265.5,506300],["2026-04-17",32309.76,32663.84,32309.76,32354.02,296500],["2026-04-20",32088.46,33372.0,31999.94,33017.92,526200],["2026-04-21",33504.78,33504.78,32575.32,32575.32,275900],["2026-04-22",32309.76,32973.66,32309.76,32309.76,194900],["2026-04-23",32221.24,32442.54,31778.64,31911.42,280200],["2026-04-24",32265.5,32619.58,31867.16,31955.68,324800],["2026-04-28",31955.68,32044.2,31513.08,31867.16,133700],["2026-04-29",31645.86,31911.42,30981.96,31690.12,219600],["2026-05-04",32088.46,32088.46,31336.04,31424.56,182800],["2026-05-05",31424.56,31690.12,31026.22,31336.04,234800],["2026-05-06",31424.56,32176.98,31203.26,31867.16,211700],["2026-05-07",31955.68,33194.96,31955.68,32885.14,699400],["2026-05-08",32973.66,32973.66,32575.32,32663.84,184900],["2026-05-11",32044.2,32840.88,32044.2,32619.58,133700],["2026-05-12",32309.76,32486.8,31911.42,32088.46,194700],["2026-05-13",31955.68,32663.84,31955.68,32398.28,108600],["2026-05-14",32176.98,32752.36,32176.98,32221.24,89200],["2026-05-15",32221.24,32486.8,31999.94,32044.2,163900],["2026-05-18",32044.2,32044.2,31247.52,31734.38,209800],["2026-05-19",31734.38,31955.68,31070.48,31070.48,176800],["2026-05-20",31114.74,31380.3,30273.8,30981.96,232100],["2026-05-21",31380.3,31690.12,30981.96,31026.22,115900],["2026-05-22",31159.0,31336.04,30981.96,31291.78,102500],["2026-05-25",31291.78,31690.12,30981.96,31291.78,117500],["2026-05-26",31424.56,32044.2,31424.56,32044.2,219600],["2026-05-27",32309.76,32486.8,31822.9,31867.16,118400],["2026-05-28",32265.5,32265.5,31247.52,32221.24,149100],["2026-05-29",32309.76,32663.84,32132.72,32486.8,203800],["2026-06-01",32663.84,32663.84,32044.2,32176.98,94300],["2026-06-02",32221.24,32221.24,31468.82,32176.98,55000],["2026-06-03",32132.72,32265.5,31645.86,32265.5,72300],["2026-06-04",31911.42,32221.24,31778.64,31778.64,155800],["2026-06-05",32088.46,32221.24,31867.16,32176.98,91200],["2026-06-08",32088.46,32132.72,31468.82,31468.82,218000],["2026-06-09",31557.34,31999.94,31247.52,31645.86,76300],["2026-06-10",31557.34,32132.72,31557.34,32044.2,173300],["2026-06-11",32044.2,32840.88,31867.16,32486.8,516700],["2026-06-12",32708.1,32840.88,32531.06,32752.36,199300],["2026-06-15",32885.14,33283.48,32708.1,32708.1,277300],["2026-06-16",32752.36,32752.36,32265.5,32398.28,262500],["2026-06-17",32398.28,33460.52,32265.5,33372.0,536800],["2026-06-18",33504.78,34345.72,33239.22,33681.82,524400],["2026-06-19",33900.0,33900.0,32800.0,32900.0,181600],["2026-06-22",32900.0,33250.0,32750.0,33250.0,98100],["2026-06-23",33350.0,33900.0,33000.0,33450.0,202800],["2026-06-24",33200.0,33850.0,33000.0,33500.0,208800],["2026-06-25",33650.0,33800.0,33500.0,33500.0,123000],["2026-06-26",33550.0,33550.0,32600.0,32750.0,288900],["2026-06-29",32750.0,33050.0,32600.0,33050.0,81900],["2026-06-30",33400.0,34850.0,33000.0,34000.0,472300],["2026-07-01",34600.0,34600.0,34000.0,34500.0,149000],["2026-07-02",34150.0,34800.0,33500.0,34200.0,168700],["2026-07-03",33800.0,34200.0,33450.0,33500.0,369800],["2026-07-06",33150.0,33950.0,32800.0,33350.0,334100],["2026-07-07",33250.0,33350.0,32900.0,33000.0,122300],["2026-07-08",33000.0,33400.0,32900.0,33150.0,93100],["2026-07-09",33150.0,33250.0,32950.0,32950.0,159500],["2026-07-10",33100.0,33250.0,32050.0,32050.0,285600],["2026-07-13",32050.0,32200.0,31650.0,31900.0,285800],["2026-07-14",31900.0,31900.0,31500.0,31600.0,189000],["2026-07-15",31600.0,32400.0,31550.0,31550.0,431100],["2026-07-16",31600.0,32200.0,31000.0,31900.0,483300],["2026-07-17",32100.0,32100.0,31550.0,31700.0,60700],["2026-07-20",31700.0,32000.0,30000.0,30000.0,400400],["2026-07-21",29750.0,30900.0,29600.0,29800.0,325400],["2026-07-22",30300.0,30300.0,29000.0,29100.0,727100],["2026-07-23",29200.0,29350.0,28600.0,29100.0,368500],["2026-07-24",29100.0,29300.0,28950.0,29250.0,217000],["2026-07-27",29900.0,30000.0,29100.0,29500.0,147100],["2026-07-28",29500.0,31550.0,29000.0,31250.0,877400],["2026-07-29",31500.0,31500.0,30750.0,30800.0,62500],["2026-07-30",30800.0,32950.0,30650.0,32950.0,370600],["2026-07-31",33250.0,33600.0,32450.0,32900.0,333000],["2026-08-03",33050.0,35000.0,33050.0,34600.0,491300],["2026-08-04",34700.0,35900.0,34100.0,34100.0,804000],["2026-08-05",34200.0,35300.0,34200.0,34650.0,535600],["2026-08-06",34750.0,35100.0,34200.0,34700.0,204800],["2026-08-07",34300.0,35550.0,34300.0,35200.0,520762],["2026-08-10",35000.0,35300.0,34750.0,35150.0,517600],["2026-08-11",35150.0,36400.0,34650.0,35200.0,786100],["2026-08-12",35750.0,35750.0,34550.0,34900.0,331200],["2026-08-13",34900.0,36300.0,34650.0,35400.0,490000],["2026-08-14",35100.0,35400.0,34350.0,34550.0,328600],["2026-08-17",34500.0,34950.0,34100.0,34500.0,221400],["2026-08-18",34200.0,35200.0,34200.0,35200.0,234300],["2026-08-19",35400.0,36800.0,34850.0,36800.0,563200],["2026-08-20",36800.0,37100.0,36150.0,36550.0,596400],["2026-08-21",36300.0,36550.0,36050.0,36450.0,364700],["2026-08-24",36500.0,36600.0,35750.0,35800.0,297800],["2026-08-25",35650.0,35900.0,35250.0,35850.0,355400],["2026-08-26",35850.0,36300.0,35600.0,36250.0,346100],["2026-08-27",36250.0,36900.0,36000.0,36250.0,270300],["2026-08-28",36050.0,36900.0,36050.0,36900.0,374400],["2026-09-03",36800.0,36800.0,36100.0,36250.0,315500],["2026-09-04",36550.0,36750.0,35250.0,35700.0,725600],["2026-09-07",35700.0,36100.0,35150.0,35750.0,298600],["2026-09-08",35750.0,36300.0,35300.0,36200.0,156400],["2026-09-09",36200.0,37300.0,35900.0,36300.0,708600],["2026-09-10",36550.0,36900.0,36050.0,36600.0,415000],["2026-09-11",36600.0,36600.0,35600.0,35750.0,525300],["2026-09-14",35750.0,36500.0,35450.0,36500.0,461200],["2026-09-15",36700.0,37600.0,36450.0,37100.0,955200],["2026-09-16",37350.0,37350.0,35900.0,36000.0,477200],["2026-09-17",36300.0,36350.0,35550.0,35800.0,456800],["2026-09-18",36250.0,36750.0,35800.0,36550.0,260100],["2026-09-21",36550.0,36750.0,36050.0,36400.0,157900],["2026-09-22",36400.0,37100.0,36150.0,37100.0,331100],["2026-09-23",37300.0,39150.0,36800.0,38800.0,774800],["2026-09-24",38800.0,39250.0,38650.0,38800.0,690700],["2026-09-25",38800.0,39250.0,38100.0,39000.0,214800],["2026-09-28",39000.0,39350.0,37900.0,38700.0,370600],["2026-09-29",38700.0,39950.0,38700.0,39900.0,612600],["2026-09-30",40000.0,40000.0,39000.0,39650.0,441300],["2026-10-01",39650.0,39800.0,39050.0,39050.0,301200],["2026-10-02",39000.0,39900.0,38900.0,39000.0,391700]]}