{"sym":"DRC","index":false,"bars":[["2006-12-29",2171.92,2171.92,2171.92,2171.92,45520],["2007-01-02",2171.92,2240.51,2069.04,2069.04,76340],["2007-01-03",2057.61,2057.61,1966.16,2057.61,117380],["2007-01-04",2160.49,2160.49,2160.49,2160.49,46370],["2007-01-05",2263.37,2263.37,2263.37,2263.37,143090],["2007-01-08",2263.37,2274.8,2240.51,2240.51,96590],["2007-01-09",2240.51,2240.51,2217.65,2217.65,69130],["2007-01-10",2217.65,2217.65,2160.49,2160.49,57710],["2007-01-11",2057.61,2057.61,2057.61,2057.61,68260],["2007-01-12",2057.61,2057.61,2057.61,2057.61,118950],["2007-01-15",2149.06,2160.49,2149.06,2160.49,103090],["2007-01-16",2171.92,2240.51,2171.92,2171.92,118640],["2007-01-17",2217.65,2274.8,2217.65,2263.37,250760],["2007-01-18",2354.82,2354.82,2354.82,2354.82,128360],["2007-01-19",2469.13,2469.13,2469.13,2469.13,20170],["2007-01-22",2492.0,2583.45,2492.0,2492.0,210930],["2007-01-23",2606.31,2606.31,2606.31,2606.31,93310],["2007-01-24",2720.62,2720.62,2720.62,2720.62,69680],["2007-01-25",2834.93,2834.93,2834.93,2834.93,183980],["2007-01-26",2834.93,2972.11,2834.93,2834.93,223120],["2007-01-29",2972.11,2972.11,2972.11,2972.11,84300],["2007-01-30",3109.28,3109.28,3109.28,3109.28,29170],["2007-01-31",3246.45,3246.45,3246.45,3246.45,61340],["2007-02-01",3406.49,3406.49,3406.49,3406.49,224840],["2007-02-02",3429.35,3429.35,3429.35,3429.35,164240],["2007-02-05",3589.39,3589.39,3589.39,3589.39,119920],["2007-02-06",3635.11,3749.43,3635.11,3749.43,89790],["2007-02-07",3932.33,3932.33,3932.33,3932.33,69260],["2007-02-08",4115.22,4115.22,4115.22,4115.22,48440],["2007-02-09",4115.22,4115.22,3909.46,3909.46,87630],["2007-02-12",4092.36,4092.36,4092.36,4092.36,40530],["2007-02-13",4229.54,4275.26,4229.54,4229.54,72030],["2007-02-14",4389.57,4435.3,4389.57,4435.3,63570],["2007-02-15",4641.06,4641.06,4641.06,4641.06,23280],["2007-02-26",4801.09,4869.68,4801.09,4869.68,5720],["2007-02-27",5098.31,5098.31,5098.31,5098.31,2480],["2007-02-28",5098.31,5349.79,4915.41,5281.2,121260],["2007-03-01",5281.2,5532.69,5281.2,5372.65,86930],["2007-03-02",5372.65,5372.65,5258.34,5258.34,88360],["2007-03-05",5258.34,5509.83,5258.34,5258.34,145320],["2007-03-06",5258.34,5258.34,5029.72,5029.72,82880],["2007-03-07",4801.09,4801.09,4801.09,4801.09,107770],["2007-03-08",5029.72,5029.72,5029.72,5029.72,38360],["2007-03-09",5189.75,5281.2,5189.75,5189.75,108760],["2007-03-12",5189.75,5441.24,5189.75,5189.75,119500],["2007-03-13",5189.75,5258.34,4938.27,5258.34,96390],["2007-03-14",5212.62,5212.62,5006.86,5006.86,24450],["2007-03-15",4801.09,4801.09,4801.09,4801.09,98750],["2007-03-16",5029.72,5029.72,5029.72,5029.72,55160],["2007-03-19",5029.72,5258.34,5029.72,5029.72,73930],["2007-03-20",5029.72,5029.72,4801.09,5029.72,80300],["2007-03-21",5029.72,5029.72,4915.41,4983.99,35330],["2007-03-22",4755.37,4755.37,4755.37,4755.37,34610],["2007-03-23",4572.47,4572.47,4572.47,4572.47,86420],["2007-03-26",4572.47,4572.47,4572.47,4572.47,89630],["2007-03-27",4572.47,4572.47,4458.16,4458.16,102060],["2007-03-28",4343.85,4343.85,4252.4,4343.85,51140],["2007-03-29",4526.75,4549.61,4526.75,4549.61,23920],["2007-03-30",4755.37,4755.37,4755.37,4755.37,88620],["2007-04-02",4709.65,4755.37,4549.61,4709.65,52120],["2007-04-03",4549.61,4549.61,4481.02,4549.61,36100],["2007-04-04",4549.61,4572.47,4549.61,4572.47,26200],["2007-04-05",4572.47,4572.47,4458.16,4572.47,49130],["2007-04-06",4389.57,4435.3,4389.57,4389.57,28130],["2007-04-09",4435.3,4595.33,4435.3,4595.33,45140],["2007-04-10",4549.61,4572.47,4549.61,4549.61,23050],["2007-04-11",4458.16,4481.02,4458.16,4458.16,23740],["2007-04-12",4343.85,4435.3,4343.85,4343.85,32530],["2007-04-13",4298.12,4343.85,4298.12,4298.12,26670],["2007-04-16",4229.54,4343.85,4229.54,4229.54,67460],["2007-04-17",4183.81,4183.81,4138.09,4183.81,31710],["2007-04-18",4252.4,4389.57,4252.4,4389.57,58150],["2007-04-19",4458.16,4595.33,4458.16,4458.16,164580],["2007-04-20",4458.16,4458.16,4458.16,4458.16,65720],["2007-04-23",4343.85,4458.16,4343.85,4343.85,53720],["2007-04-24",4138.09,4138.09,4138.09,4138.09,52260],["2007-04-25",4229.54,4298.12,4229.54,4298.12,41900],["2007-05-02",4343.85,4343.85,4343.85,4343.85,97710],["2007-05-03",4416.32,4416.32,4319.61,4416.32,68610],["2007-05-04",4255.14,4416.32,4255.14,4255.14,18580],["2007-05-07",4255.14,4255.14,4190.67,4255.14,42520],["2007-05-08",4351.85,4448.56,4351.85,4448.56,78040],["2007-05-09",4351.85,4513.03,4351.85,4351.85,70180],["2007-05-10",4255.14,4351.85,4255.14,4255.14,23540],["2007-05-11",4255.14,4351.85,4255.14,4351.85,22660],["2007-05-14",4416.32,4448.56,4416.32,4448.56,46260],["2007-05-15",4351.85,4448.56,4351.85,4351.85,24300],["2007-05-16",4287.38,4319.61,4287.38,4287.38,14820],["2007-05-17",4287.38,4287.38,4255.14,4287.38,24250],["2007-05-18",4287.38,4287.38,4287.38,4287.38,26280],["2007-05-21",4287.38,4287.38,4287.38,4287.38,23910],["2007-05-22",4351.85,4351.85,4351.85,4351.85,39300],["2007-05-23",4448.56,4513.03,4448.56,4448.56,77370],["2007-05-24",4448.56,4448.56,4448.56,4448.56,29300],["2007-05-25",4416.32,4416.32,4255.14,4416.32,18590],["2007-05-28",4351.85,4416.32,4351.85,4351.85,26680],["2007-05-29",4287.38,4319.61,4287.38,4287.38,17880],["2007-05-30",4287.38,4351.85,4287.38,4351.85,29140],["2007-05-31",4319.61,4351.85,4319.61,4319.61,24150],["2007-06-01",4319.61,4319.61,4287.38,4287.38,23510],["2007-06-04",4287.38,4287.38,4287.38,4287.38,16010],["2007-06-05",4255.14,4255.14,4255.14,4255.14,21930],["2007-06-06",4190.67,4190.67,4061.73,4190.67,22180],["2007-06-07",4190.67,4384.09,4190.67,4351.85,72360],["2007-06-08",4351.85,4351.85,4287.38,4287.38,43430],["2007-06-11",4287.38,4287.38,4190.67,4287.38,30230],["2007-06-12",4222.91,4222.91,4222.91,4222.91,19330],["2007-06-13",4222.91,4222.91,4222.91,4222.91,22300],["2007-06-14",4222.91,4255.14,4222.91,4222.91,28570],["2007-06-15",4222.91,4255.14,4190.67,4190.67,14780],["2007-06-18",4222.91,4222.91,4222.91,4222.91,25830],["2007-06-19",4255.14,4287.38,4255.14,4255.14,76970],["2007-06-20",4255.14,4351.85,4222.91,4319.61,75180],["2007-06-21",4319.61,4319.61,4255.14,4255.14,37820],["2007-06-22",4190.67,4190.67,4158.43,4190.67,13190],["2007-06-25",4190.67,4255.14,4190.67,4222.91,28670],["2007-06-26",4319.61,4351.85,4319.61,4319.61,62270],["2007-06-27",4319.61,4319.61,4255.14,4255.14,22820],["2007-06-28",4255.14,4255.14,4222.91,4222.91,9910],["2007-06-29",4190.67,4190.67,4190.67,4190.67,19200],["2007-07-02",4190.67,4190.67,4061.73,4061.73,19910],["2007-07-03",3965.02,3965.02,3900.55,3965.02,18610],["2007-07-04",3965.02,4158.43,3965.02,4158.43,44440],["2007-07-05",4158.43,4158.43,4029.49,4029.49,9250],["2007-07-06",4029.49,4029.49,3997.25,4029.49,27860],["2007-07-09",4029.49,4029.49,4029.49,4029.49,34970],["2007-07-10",4061.73,4126.2,4061.73,4126.2,14070],["2007-07-11",4126.2,4126.2,4061.73,4061.73,26110],["2007-07-12",4061.73,4061.73,4029.49,4029.49,15400],["2007-07-13",4029.49,4029.49,3997.25,4029.49,16980],["2007-07-16",3997.25,3997.25,3868.31,3868.31,30150],["2007-07-17",3932.78,3997.25,3932.78,3997.25,19950],["2007-07-18",3997.25,3997.25,3997.25,3997.25,11670],["2007-07-19",3965.02,3965.02,3932.78,3965.02,22470],["2007-07-20",3965.02,3965.02,3932.78,3932.78,30820],["2007-07-23",3965.02,3997.25,3965.02,3997.25,20970],["2007-07-24",3965.02,3965.02,3965.02,3965.02,19000],["2007-07-25",3965.02,3965.02,3965.02,3965.02,26780],["2007-07-26",3965.02,3965.02,3932.78,3932.78,19620],["2007-07-27",3900.55,3900.55,3868.31,3868.31,18670],["2007-07-30",3836.07,3836.07,3771.6,3836.07,9340],["2007-07-31",3803.84,3803.84,3674.9,3803.84,39070],["2007-08-01",3803.84,3900.55,3803.84,3836.07,16930],["2007-08-02",3868.31,3997.25,3868.31,3997.25,77360],["2007-08-03",4093.96,4093.96,3997.25,4093.96,114960],["2007-08-06",4093.96,4093.96,4061.73,4093.96,57000],["2007-08-07",4029.49,4093.96,4029.49,4093.96,15110],["2007-08-08",4029.49,4093.96,4029.49,4093.96,32640],["2007-08-09",4190.67,4287.38,4126.2,4287.38,98950],["2007-08-10",4351.85,4351.85,4190.67,4351.85,125890],["2007-08-13",4255.14,4255.14,4190.67,4222.91,15220],["2007-08-14",4255.14,4287.38,4190.67,4222.91,16100],["2007-08-15",4126.2,4190.67,4126.2,4158.43,13720],["2007-08-16",4158.43,4158.43,4126.2,4126.2,10300],["2007-08-17",4029.49,4061.73,4029.49,4061.73,11240],["2007-08-20",4126.2,4126.2,4061.73,4093.96,12390],["2007-08-21",4093.96,4190.67,4093.96,4158.43,32190],["2007-08-22",4126.2,4126.2,4061.73,4061.73,6690],["2007-08-23",4093.96,4093.96,4093.96,4093.96,11040],["2007-08-24",4093.96,4287.38,4093.96,4287.38,89890],["2007-08-27",4190.67,4190.67,4190.67,4190.67,6320],["2007-08-28",4222.91,4319.61,4190.67,4319.61,95590],["2007-08-29",4190.67,4255.14,4190.67,4255.14,10120],["2007-08-30",4287.38,4287.38,4255.14,4255.14,5000],["2007-08-31",4255.14,4255.14,4190.67,4190.67,46350],["2007-09-04",4255.14,4287.38,4255.14,4255.14,7760],["2007-09-05",4287.38,4287.38,4222.91,4222.91,26890],["2007-09-06",4190.67,4255.14,4190.67,4255.14,6220],["2007-09-07",4255.14,4255.14,4190.67,4255.14,8750],["2007-09-10",4190.67,4222.91,4190.67,4222.91,6130],["2007-09-11",4190.67,4190.67,4158.43,4158.43,9070],["2007-09-12",4126.2,4190.67,4126.2,4158.43,5050],["2007-09-13",4158.43,4158.43,4126.2,4126.2,5980],["2007-09-14",4190.67,4190.67,4158.43,4158.43,5310],["2007-09-17",4126.2,4126.2,4126.2,4126.2,4490],["2007-09-18",4126.2,4158.43,4126.2,4126.2,15510],["2007-09-19",4093.96,4126.2,4093.96,4126.2,17130],["2007-09-20",4126.2,4158.43,4126.2,4126.2,21850],["2007-09-21",4126.2,4158.43,4126.2,4126.2,15160],["2007-09-24",4093.96,4126.2,4093.96,4126.2,16020],["2007-09-25",4287.38,4319.61,4190.67,4287.38,41400],["2007-09-26",4448.56,4448.56,4351.85,4351.85,48250],["2007-09-27",4351.85,4351.85,4255.14,4287.38,17610],["2007-09-28",4351.85,4351.85,4287.38,4319.61,32280],["2007-10-01",4448.56,4513.03,4416.32,4513.03,82990],["2007-10-02",4641.97,4641.97,4513.03,4609.74,50510],["2007-10-03",4609.74,4609.74,4480.79,4577.5,37340],["2007-10-04",4577.5,4577.5,4448.56,4448.56,28270],["2007-10-05",4319.61,4416.32,4319.61,4416.32,26850],["2007-10-08",4480.79,4480.79,4416.32,4416.32,20630],["2007-10-09",4416.32,4416.32,4384.09,4384.09,19720],["2007-10-10",4351.85,4384.09,4351.85,4351.85,25820],["2007-10-11",4384.09,4416.32,4351.85,4351.85,43140],["2007-10-12",4351.85,4351.85,4319.61,4319.61,60610],["2007-10-15",4319.61,4351.85,4287.38,4287.38,64080],["2007-10-16",4287.38,4416.32,4287.38,4351.85,141710],["2007-10-17",4513.03,4545.26,4480.79,4545.26,141180],["2007-10-18",4706.44,4706.44,4513.03,4513.03,117480],["2007-10-19",4448.56,4448.56,4351.85,4448.56,68340],["2007-10-22",4448.56,4448.56,4384.09,4384.09,31810],["2007-10-23",4384.09,4384.09,4351.85,4351.85,36340],["2007-10-24",4319.61,4416.32,4319.61,4384.09,61000],["2007-10-25",4480.79,4480.79,4384.09,4384.09,77990],["2007-10-26",4384.09,4416.32,4351.85,4351.85,52260],["2007-10-29",4319.61,4351.85,4287.38,4287.38,34000],["2007-10-30",4351.85,4448.56,4351.85,4448.56,74450],["2007-10-31",4448.56,4448.56,4384.09,4448.56,102410],["2007-11-01",4448.56,4448.56,4384.09,4416.32,79950],["2007-11-02",4319.61,4384.09,4319.61,4351.85,19440],["2007-11-05",4319.61,4319.61,4287.38,4287.38,18730],["2007-11-06",4351.85,4351.85,4255.14,4255.14,39340],["2007-11-07",4255.14,4255.14,4190.67,4255.14,22790],["2007-11-08",4255.14,4287.38,4222.91,4222.91,10610],["2007-11-09",4158.43,4222.91,4158.43,4158.43,16350],["2007-11-12",4126.2,4158.43,4093.96,4126.2,27720],["2007-11-13",4061.73,4093.96,3932.78,3965.02,43210],["2007-11-14",4158.43,4158.43,4126.2,4158.43,26200],["2007-11-15",4061.73,4190.67,4061.73,4126.2,28330],["2007-11-16",4126.2,4158.43,4061.73,4126.2,27380],["2007-11-19",4126.2,4126.2,4029.49,4061.73,6160],["2007-11-20",4029.49,4029.49,4029.49,4029.49,27000],["2007-11-21",4029.49,4061.73,4029.49,4029.49,23250],["2007-11-22",4029.49,4029.49,4029.49,4029.49,27620],["2007-11-23",4126.2,4126.2,4061.73,4061.73,7790],["2007-11-26",4061.73,4158.43,4061.73,4093.96,9720],["2007-11-27",4093.96,4126.2,4061.73,4061.73,8460],["2007-11-28",4061.73,4061.73,4061.73,4061.73,17120],["2007-11-29",4061.73,4093.96,4029.49,4061.73,3670],["2007-11-30",4061.73,4061.73,4029.49,4061.73,3880],["2007-12-03",4061.73,4061.73,4029.49,4061.73,8600],["2007-12-04",4061.73,4126.2,4061.73,4126.2,15230],["2007-12-05",4061.73,4093.96,4061.73,4093.96,4570],["2007-12-06",4126.2,4126.2,4061.73,4093.96,4040],["2007-12-07",4061.73,4093.96,4029.49,4061.73,11100],["2007-12-10",4061.73,4061.73,3997.25,4029.49,10560],["2007-12-11",3900.55,4029.49,3900.55,3965.02,10460],["2007-12-12",3900.55,4061.73,3900.55,4029.49,8330],["2007-12-13",4029.49,4029.49,3997.25,4029.49,5090],["2007-12-14",3965.02,3997.25,3932.78,3932.78,5150],["2007-12-17",3932.78,3932.78,3900.55,3932.78,9310],["2007-12-18",3932.78,3932.78,3932.78,3932.78,4210],["2007-12-19",3997.25,4061.73,3997.25,4029.49,6160],["2007-12-20",4029.49,4061.73,3997.25,3997.25,6160],["2007-12-21",3965.02,3997.25,3965.02,3965.02,9490],["2007-12-24",3965.02,3997.25,3965.02,3965.02,4240],["2007-12-25",4029.49,4029.49,3965.02,3965.02,2540],["2007-12-26",3965.02,3965.02,3932.78,3932.78,8210],["2007-12-27",3932.78,3997.25,3932.78,3997.25,10480],["2007-12-28",3932.78,3965.02,3932.78,3965.02,3990],["2008-01-02",3965.02,3965.02,3965.02,3965.02,10160],["2008-01-03",4093.96,4093.96,3965.02,3965.02,7310],["2008-01-04",3965.02,3965.02,3965.02,3965.02,14190],["2008-01-07",3900.55,3965.02,3868.31,3965.02,9240],["2008-01-08",4029.49,4029.49,3965.02,4029.49,16510],["2008-01-09",3932.78,4029.49,3932.78,3997.25,21610],["2008-01-10",3900.55,3932.78,3836.07,3836.07,19890],["2008-01-11",3836.07,3932.78,3836.07,3932.78,5340],["2008-01-14",3932.78,3965.02,3932.78,3932.78,58460],["2008-01-15",3836.07,3900.55,3739.37,3900.55,8530],["2008-01-16",3868.31,4093.96,3868.31,4093.96,27070],["2008-01-17",4093.96,4093.96,4029.49,4029.49,34870],["2008-01-18",3932.78,4029.49,3932.78,4029.49,2450],["2008-01-21",3900.55,3932.78,3900.55,3932.78,3980],["2008-01-22",3900.55,3900.55,3868.31,3900.55,7250],["2008-01-23",3836.07,3836.07,3707.13,3707.13,5090],["2008-01-24",3707.13,3739.37,3707.13,3707.13,5780],["2008-01-25",3642.66,3707.13,3642.66,3642.66,3390],["2008-01-28",3578.19,3578.19,3481.48,3545.95,7730],["2008-01-29",3481.48,3610.42,3481.48,3610.42,12520],["2008-01-30",3771.6,3771.6,3707.13,3771.6,4750],["2008-01-31",3771.6,3771.6,3707.13,3771.6,2290],["2008-02-01",3868.31,3868.31,3771.6,3868.31,10910],["2008-02-12",3739.37,3739.37,3739.37,3739.37,3950],["2008-02-13",3739.37,3739.37,3739.37,3739.37,3240],["2008-02-14",3836.07,3836.07,3739.37,3739.37,2950],["2008-02-15",3739.37,3739.37,3674.9,3674.9,3830],["2008-02-18",3513.72,3545.95,3513.72,3513.72,14120],["2008-02-19",3352.54,3545.95,3352.54,3545.95,3050],["2008-02-20",3384.77,3545.95,3384.77,3384.77,4610],["2008-02-21",3223.59,3223.59,3223.59,3223.59,6800],["2008-02-22",3062.41,3062.41,3062.41,3062.41,6400],["2008-02-25",3207.47,3207.47,3191.36,3191.36,9260],["2008-02-26",3046.29,3062.41,3046.29,3046.29,5710],["2008-02-27",2901.23,3191.36,2901.23,2901.23,9560],["2008-02-28",2869.0,2885.11,2756.17,2756.17,13360],["2008-02-29",2627.23,2643.35,2627.23,2627.23,8800],["2008-03-03",2498.28,2498.28,2498.28,2498.28,1710],["2008-03-04",2385.46,2385.46,2385.46,2385.46,1210],["2008-03-05",2272.63,2272.63,2272.63,2272.63,16720],["2008-03-06",2385.46,2385.46,2385.46,2385.46,18150],["2008-03-07",2498.28,2498.28,2498.28,2498.28,59090],["2008-03-10",2611.11,2611.11,2385.46,2385.46,57360],["2008-03-11",2385.46,2385.46,2272.63,2272.63,21930],["2008-03-12",2320.99,2385.46,2288.75,2385.46,13420],["2008-03-13",2449.93,2449.93,2417.69,2417.69,28330],["2008-03-14",2417.69,2417.69,2369.34,2369.34,14110],["2008-03-17",2256.51,2288.75,2256.51,2256.51,19630],["2008-03-18",2143.69,2143.69,2143.69,2143.69,1870],["2008-03-19",2046.98,2111.45,2046.98,2046.98,14060],["2008-03-20",2046.98,2143.69,2046.98,2046.98,19560],["2008-03-21",1998.63,2030.86,1950.27,1950.27,13500],["2008-03-24",1853.57,2030.86,1853.57,1853.57,12570],["2008-03-25",1772.98,1772.98,1772.98,1772.98,760],["2008-03-26",1708.5,1772.98,1692.39,1756.86,24490],["2008-03-27",1772.98,1772.98,1772.98,1772.98,5110],["2008-03-28",1789.09,1789.09,1789.09,1789.09,1000],["2008-03-31",1805.21,1805.21,1805.21,1805.21,430],["2008-04-01",1821.33,1821.33,1821.33,1821.33,820],["2008-04-02",1837.45,1837.45,1837.45,1837.45,400],["2008-04-03",1853.57,1853.57,1853.57,1853.57,10],["2008-04-04",1869.68,1869.68,1869.68,1869.68,17270],["2008-04-07",1901.92,1901.92,1901.92,1901.92,1000],["2008-04-08",1901.92,1934.16,1885.8,1934.16,92240],["2008-04-09",1966.39,1966.39,1934.16,1966.39,17250],["2008-04-10",1950.27,1950.27,1934.16,1934.16,13810],["2008-04-11",1901.92,1934.16,1901.92,1901.92,11360],["2008-04-16",1869.68,1869.68,1869.68,1869.68,6110],["2008-04-17",1837.45,1901.92,1837.45,1901.92,11070],["2008-04-18",1934.16,1934.16,1901.92,1901.92,30650],["2008-04-21",1867.96,1884.94,1867.96,1867.96,6430],["2008-04-22",1833.99,1850.98,1833.99,1833.99,7130],["2008-04-23",1800.03,1800.03,1800.03,1800.03,250],["2008-04-24",1766.07,1766.07,1766.07,1766.07,2600],["2008-04-25",1732.11,1732.11,1732.11,1732.11,14500],["2008-04-28",1698.14,1766.07,1698.14,1766.07,20150],["2008-04-29",1800.03,1800.03,1732.11,1800.03,43860],["2008-05-05",1800.03,1800.03,1766.07,1766.07,6780],["2008-05-06",1800.03,1800.03,1732.11,1800.03,34150],["2008-05-07",1800.03,1800.03,1766.07,1800.03,31300],["2008-05-08",1766.07,1766.07,1766.07,1766.07,70],["2008-05-09",1732.11,1732.11,1732.11,1732.11,16380],["2008-05-12",1698.14,1698.14,1698.14,1698.14,10],["2008-05-13",1664.18,1664.18,1664.18,1664.18,900],["2008-05-14",1633.61,1633.61,1633.61,1633.61,10],["2008-05-15",1603.05,1603.05,1603.05,1603.05,60],["2008-05-16",1572.48,1572.48,1572.48,1572.48,21330],["2008-05-19",1541.91,1545.31,1541.91,1541.91,22270],["2008-05-20",1511.35,1572.48,1511.35,1511.35,15010],["2008-05-21",1484.18,1484.18,1484.18,1484.18,1310],["2008-05-22",1484.18,1484.18,1457.01,1457.01,370],["2008-05-23",1429.84,1429.84,1429.84,1429.84,10],["2008-05-26",1402.67,1402.67,1402.67,1402.67,1210],["2008-05-30",1375.5,1375.5,1375.5,1375.5,21020],["2008-06-02",1348.32,1348.32,1348.32,1348.32,20110],["2008-06-03",1324.55,1324.55,1324.55,1324.55,1510],["2008-06-04",1300.78,1300.78,1300.78,1300.78,4600],["2008-06-05",1277.0,1277.0,1277.0,1277.0,10],["2008-06-06",1253.23,1253.23,1253.23,1253.23,6000],["2008-06-09",1229.46,1229.46,1229.46,1229.46,50],["2008-06-10",1205.68,1205.68,1205.68,1205.68,170],["2008-06-11",1181.91,1229.46,1181.91,1229.46,29370],["2008-06-12",1205.68,1205.68,1205.68,1205.68,29000],["2008-06-13",1181.91,1205.68,1181.91,1188.7,63350],["2008-06-16",1188.7,1212.47,1188.7,1188.7,85510],["2008-06-17",1205.68,1212.47,1188.7,1212.47,124690],["2008-06-18",1188.7,1205.68,1188.7,1188.7,29250],["2008-06-19",1154.74,1154.74,1154.74,1154.74,3210],["2008-06-20",1120.77,1120.77,1120.77,1120.77,610],["2008-06-23",1090.21,1090.21,1090.21,1090.21,37560],["2008-06-24",1059.64,1086.81,1059.64,1059.64,69070],["2008-06-25",1090.21,1090.21,1090.21,1090.21,9580],["2008-06-26",1120.77,1120.77,1059.64,1059.64,109810],["2008-06-27",1029.07,1086.81,1029.07,1086.81,34770],["2008-06-30",1117.38,1117.38,1103.79,1117.38,66060],["2008-07-01",1147.94,1147.94,1147.94,1147.94,21240],["2008-07-02",1181.91,1181.91,1171.72,1181.91,118580],["2008-07-03",1215.87,1215.87,1215.87,1215.87,11110],["2008-07-04",1249.83,1249.83,1249.83,1249.83,25350],["2008-07-07",1287.19,1287.19,1212.47,1212.47,86210],["2008-07-08",1178.24,1246.37,1178.24,1246.37,50050],["2008-07-09",1282.44,1282.44,1282.44,1282.44,21910],["2008-07-10",1318.51,1318.51,1318.51,1318.51,8600],["2008-07-11",1354.57,1354.57,1354.57,1354.57,9200],["2008-07-14",1394.65,1394.65,1394.65,1394.65,6490],["2008-07-15",1434.73,1434.73,1434.73,1434.73,2820],["2008-07-16",1474.8,1474.8,1442.74,1474.8,62130],["2008-07-17",1518.89,1518.89,1518.89,1518.89,12390],["2008-07-18",1562.97,1562.97,1502.86,1562.97,129660],["2008-07-21",1518.89,1518.89,1518.89,1518.89,11440],["2008-07-22",1474.8,1474.8,1474.8,1474.8,150],["2008-07-23",1430.72,1430.72,1430.72,1430.72,520],["2008-07-24",1390.64,1470.79,1390.64,1390.64,93280],["2008-07-25",1350.57,1390.64,1350.57,1350.57,42540],["2008-07-28",1382.63,1390.64,1322.51,1390.64,27930],["2008-07-29",1430.72,1430.72,1430.72,1430.72,16680],["2008-07-30",1470.79,1470.79,1390.64,1434.73,47220],["2008-07-31",1402.67,1434.73,1394.65,1402.67,14920],["2008-08-01",1362.59,1370.6,1362.59,1362.59,18930],["2008-08-04",1322.51,1322.51,1322.51,1322.51,36500],["2008-08-05",1286.44,1358.58,1286.44,1358.58,64660],["2008-08-06",1398.66,1398.66,1398.66,1398.66,22780],["2008-08-07",1438.73,1438.73,1362.59,1362.59,22880],["2008-08-08",1362.59,1402.67,1362.59,1402.67,8700],["2008-08-11",1442.74,1442.74,1442.74,1442.74,24590],["2008-08-12",1482.82,1482.82,1450.76,1462.78,56770],["2008-08-13",1498.85,1498.85,1422.7,1494.84,60020],["2008-08-14",1538.92,1538.92,1494.84,1538.92,116680],["2008-08-15",1583.01,1583.01,1583.01,1583.01,8310],["2008-08-18",1659.15,1659.15,1603.05,1659.15,66800],["2008-08-19",1723.27,1723.27,1659.15,1663.16,73000],["2008-08-20",1583.01,1667.17,1583.01,1583.01,91370],["2008-08-21",1659.15,1659.15,1587.02,1659.15,57050],["2008-08-22",1659.15,1723.27,1659.15,1715.26,42650],["2008-08-25",1799.42,1799.42,1783.39,1799.42,31120],["2008-08-26",1887.59,1887.59,1887.59,1887.59,12760],["2008-08-27",1979.76,1979.76,1979.76,1979.76,103100],["2008-08-28",1883.58,1883.58,1883.58,1883.58,26050],["2008-08-29",1791.4,1791.4,1791.4,1791.4,16540],["2008-09-03",1879.57,1879.57,1879.57,1879.57,25060],["2008-09-04",1879.57,1879.57,1787.4,1803.43,37740],["2008-09-05",1763.35,1763.35,1715.26,1715.26,39340],["2008-09-08",1631.1,1683.2,1631.1,1643.12,45830],["2008-09-09",1723.27,1723.27,1643.12,1643.12,29530],["2008-09-10",1723.27,1723.27,1566.98,1587.02,38700],["2008-09-11",1522.89,1522.89,1510.87,1510.87,56080],["2008-09-12",1438.73,1562.97,1438.73,1446.75,28870],["2008-09-15",1446.75,1518.89,1446.75,1482.82,33690],["2008-09-16",1422.7,1442.74,1410.68,1410.68,58760],["2008-09-17",1362.59,1366.6,1342.55,1342.55,29390],["2008-09-18",1278.43,1282.44,1278.43,1282.44,47600],["2008-09-19",1322.51,1346.56,1322.51,1346.56,84220],["2008-09-22",1410.68,1410.68,1410.68,1410.68,4000],["2008-09-23",1478.81,1478.81,1382.63,1478.81,89610],["2008-09-24",1410.68,1442.74,1410.68,1414.69,37710],["2008-09-25",1402.67,1482.82,1402.67,1482.82,25580],["2008-09-26",1554.95,1554.95,1498.85,1518.89,27200],["2008-09-29",1518.89,1518.89,1462.78,1462.78,27930],["2008-09-30",1390.64,1390.64,1390.64,1390.64,5320],["2008-10-01",1390.64,1454.76,1382.63,1402.67,57680],["2008-10-02",1462.78,1462.78,1422.7,1422.7,14840],["2008-10-03",1422.7,1430.72,1390.64,1430.72,4370],["2008-10-06",1382.63,1382.63,1362.59,1362.59,19440],["2008-10-07",1294.46,1294.46,1294.46,1294.46,39870],["2008-10-08",1230.34,1282.44,1230.34,1282.44,23800],["2008-10-09",1222.32,1346.56,1222.32,1274.42,16600],["2008-10-10",1214.31,1218.32,1214.31,1214.31,13890],["2008-10-13",1186.25,1242.36,1182.25,1182.25,7120],["2008-10-14",1238.35,1238.35,1238.35,1238.35,5200],["2008-10-15",1238.35,1262.4,1178.24,1258.39,27440],["2008-10-16",1198.28,1198.28,1198.28,1198.28,5240],["2008-10-17",1162.21,1162.21,1142.17,1142.17,24410],["2008-10-20",1086.06,1086.06,1086.06,1086.06,8550],["2008-10-21",1086.06,1086.06,1033.96,1033.96,41710],["2008-10-22",985.87,1029.96,985.87,1001.9,15650],["2008-10-23",953.81,961.83,953.81,953.81,9920],["2008-10-24",909.73,913.74,909.73,909.73,17850],["2008-10-27",865.65,865.65,865.65,865.65,10780],["2008-10-28",825.57,825.57,825.57,825.57,16400],["2008-10-29",865.65,865.65,789.5,861.64,27720],["2008-10-30",861.64,889.69,821.56,881.68,17540],["2008-10-31",893.7,913.74,881.68,901.71,22180],["2008-11-03",861.64,937.78,861.64,937.78,10910],["2008-11-04",949.8,981.87,937.78,981.87,23420],["2008-11-05",1029.96,1029.96,1029.96,1029.96,14440],["2008-11-06",981.87,1029.96,981.87,981.87,28460],["2008-11-07",933.77,933.77,933.77,933.77,8440],["2008-11-10",973.85,973.85,897.71,909.73,36110],["2008-11-11",881.68,953.81,865.65,953.81,34850],["2008-11-12",909.73,937.78,909.73,913.74,33010],["2008-11-13",873.66,937.78,873.66,881.68,23540],["2008-11-14",881.68,921.75,857.63,861.64,41830],["2008-11-17",893.7,893.7,833.58,833.58,29190],["2008-11-18",801.52,821.56,801.52,809.54,32060],["2008-11-19",801.52,841.6,801.52,817.55,16870],["2008-11-20",817.55,817.55,797.52,801.52,17900],["2008-11-21",781.49,841.6,777.48,793.51,22000],["2008-11-24",777.48,829.58,761.45,761.45,21910],["2008-11-25",761.45,761.45,741.41,761.45,28540],["2008-11-26",753.43,761.45,725.38,725.38,16510],["2008-11-27",713.36,713.36,689.31,689.31,16000],["2008-11-28",721.37,721.37,693.32,721.37,23900],["2008-12-01",737.4,737.4,721.37,721.37,16740],["2008-12-02",685.3,717.36,685.3,693.32,16640],["2008-12-03",673.28,693.32,673.28,693.32,10310],["2008-12-04",721.37,721.37,693.32,693.32,4710],["2008-12-05",681.29,681.29,665.26,665.26,3150],["2008-12-08",677.29,677.29,633.2,633.2,24160],["2008-12-09",633.2,641.22,613.17,633.2,7910],["2008-12-10",629.2,629.2,625.19,629.2,9150],["2008-12-11",649.23,649.23,629.2,649.23,23000],["2008-12-12",653.24,681.29,653.24,681.29,29470],["2008-12-15",693.32,705.34,661.26,661.26,27520],["2008-12-16",665.26,665.26,641.22,641.22,13200],["2008-12-17",653.24,673.28,653.24,661.26,2760],["2008-12-18",685.3,685.3,673.28,681.29,8820],["2008-12-19",665.26,681.29,665.26,681.29,2920],["2008-12-22",681.29,681.29,673.28,677.29,9280],["2008-12-23",669.27,669.27,661.26,665.26,6600],["2008-12-24",645.23,677.29,645.23,673.28,5630],["2008-12-25",661.26,669.27,661.26,669.27,840],["2008-12-26",661.26,697.33,661.26,697.33,12500],["2008-12-29",697.33,697.33,681.29,693.32,4900],["2008-12-30",681.29,689.31,669.27,689.31,2840],["2008-12-31",681.29,681.29,673.28,673.28,7400],["2009-01-02",689.31,689.31,677.29,677.29,2750],["2009-01-05",665.26,681.29,665.26,681.29,4470],["2009-01-06",689.31,713.36,689.31,713.36,6800],["2009-01-07",721.37,729.39,717.36,717.36,6350],["2009-01-08",713.36,729.39,689.31,729.39,3680],["2009-01-09",721.37,721.37,705.34,713.36,2080],["2009-01-12",721.37,721.37,697.33,713.36,1420],["2009-01-13",709.35,713.36,689.31,689.31,5000],["2009-01-14",673.28,689.31,673.28,673.28,5660],["2009-01-15",693.32,693.32,681.29,681.29,1000],["2009-01-16",681.29,701.33,681.29,689.31,1010],["2009-01-19",689.31,689.31,681.29,689.31,3690],["2009-01-20",681.29,697.33,681.29,697.33,4340],["2009-01-21",681.29,689.31,681.29,689.31,9460],["2009-01-22",681.29,693.32,681.29,689.31,2510],["2009-01-23",681.29,693.32,681.29,693.32,2880],["2009-02-02",681.29,725.38,681.29,681.29,7680],["2009-02-03",673.28,689.31,673.28,681.29,5830],["2009-02-04",709.35,713.36,673.28,677.29,11180],["2009-02-05",689.31,689.31,645.23,645.23,12630],["2009-02-06",645.23,677.29,641.22,657.25,9040],["2009-02-09",681.29,681.29,661.26,661.26,1880],["2009-02-10",661.26,677.29,661.26,673.28,19530],["2009-02-11",681.29,681.29,665.26,665.26,7940],["2009-02-12",661.26,669.27,661.26,669.27,17770],["2009-02-13",673.28,681.29,673.28,673.28,11080],["2009-02-16",649.23,693.32,649.23,693.32,7900],["2009-02-17",693.32,693.32,673.28,681.29,7120],["2009-02-18",681.29,685.3,673.28,673.28,19110],["2009-02-19",689.31,693.32,681.29,681.29,3110],["2009-02-20",681.29,685.3,681.29,681.29,16350],["2009-02-23",681.29,689.31,673.28,689.31,19970],["2009-02-24",689.31,689.31,673.28,681.29,11850],["2009-02-25",685.3,693.32,685.3,685.3,9880],["2009-02-26",701.33,701.33,685.3,689.31,6900],["2009-02-27",697.33,701.33,689.31,701.33,10810],["2009-03-02",689.31,709.35,689.31,709.35,5930],["2009-03-03",737.4,737.4,685.3,693.32,16440],["2009-03-04",693.32,717.36,693.32,701.33,19670],["2009-03-05",717.36,721.37,717.36,717.36,9230],["2009-03-06",705.34,725.38,705.34,717.36,11790],["2009-03-09",721.37,729.39,717.36,729.39,26220],["2009-03-10",725.38,737.4,725.38,725.38,18160],["2009-03-11",725.38,733.39,721.37,725.38,142370],["2009-03-12",725.38,725.38,705.34,709.35,40080],["2009-03-13",709.35,709.35,705.34,709.35,31720],["2009-03-16",717.36,717.36,709.35,709.35,43540],["2009-03-17",721.37,721.37,709.35,721.37,61850],["2009-03-18",757.44,757.44,753.43,757.44,497750],["2009-03-19",789.5,793.51,757.44,757.44,137090],["2009-03-20",745.42,789.5,745.42,773.47,171140],["2009-03-23",765.45,769.46,737.4,737.4,252210],["2009-03-24",765.45,769.46,741.41,749.42,389970],["2009-03-25",745.42,785.49,741.41,785.49,389690],["2009-03-26",821.56,821.56,805.53,821.56,393110],["2009-03-27",861.64,861.64,861.64,861.64,17900],["2009-03-30",901.71,901.71,901.71,901.71,185550],["2009-03-31",945.8,945.8,905.72,945.8,532450],["2009-04-01",957.82,969.84,925.76,953.81,489330],["2009-04-02",945.8,945.8,921.75,925.76,341050],["2009-04-03",961.83,969.84,953.81,969.84,250360],["2009-04-07",973.85,1017.93,969.84,1017.93,211830],["2009-04-08",1041.98,1066.03,1009.92,1033.96,295600],["2009-04-09",1054.0,1054.0,1009.92,1033.96,145220],["2009-04-10",1081.55,1081.55,1064.25,1081.55,262450],["2009-04-13",1133.47,1133.47,1124.82,1133.47,106220],["2009-04-14",1163.75,1163.75,1077.23,1103.18,152920],["2009-04-15",1103.18,1103.18,1051.27,1051.27,225750],["2009-04-16",1077.23,1081.55,1038.29,1064.25,156280],["2009-04-17",1059.92,1094.53,1012.33,1094.53,179850],["2009-04-20",1046.94,1051.27,1042.62,1042.62,128260],["2009-04-21",990.7,1094.53,990.7,1046.94,143330],["2009-04-22",1081.55,1098.86,1068.57,1098.86,118610],["2009-04-23",1129.14,1129.14,1085.88,1103.18,95200],["2009-04-24",1103.18,1103.18,1064.25,1085.88,78010],["2009-04-27",1085.88,1107.51,1085.88,1098.86,88090],["2009-04-28",1150.77,1150.77,1150.77,1150.77,78970],["2009-04-29",1207.01,1207.01,1207.01,1207.01,93300],["2009-05-04",1263.25,1263.25,1263.25,1263.25,9400],["2009-05-05",1323.82,1323.82,1323.82,1323.82,28240],["2009-05-06",1388.71,1388.71,1332.47,1388.71,322210],["2009-05-07",1457.93,1527.15,1457.93,1527.15,18680],["2009-05-08",1527.15,1527.15,1527.15,1527.15,108570],["2009-05-11",1600.7,1600.7,1600.7,1600.7,5550],["2009-05-12",1678.57,1678.57,1678.57,1678.57,16660],["2009-05-13",1760.77,1847.29,1760.77,1847.29,392510],["2009-05-14",1773.75,1817.01,1687.22,1817.01,540540],["2009-05-15",1907.86,1907.86,1817.01,1907.86,257170],["2009-05-18",1886.23,1903.53,1860.27,1860.27,158150],["2009-05-19",1951.12,1951.12,1860.27,1951.12,300910],["2009-05-20",2046.3,2046.3,2046.3,2046.3,110180],["2009-05-21",2145.8,2145.8,2145.8,2145.8,52070],["2009-05-22",2249.63,2249.63,2098.21,2249.63,639190],["2009-05-25",2357.79,2357.79,2357.79,2357.79,15040],["2009-05-26",2465.94,2465.94,2465.94,2465.94,60500],["2009-05-27",2574.1,2574.1,2574.1,2574.1,30130],["2009-05-28",2682.25,2682.25,2574.1,2574.1,542550],["2009-05-29",2574.1,2574.1,2465.94,2509.2,304070],["2009-06-01",2617.36,2617.36,2617.36,2617.36,81500],["2009-06-02",2747.15,2747.15,2747.15,2747.15,11080],["2009-06-03",2876.93,2876.93,2876.93,2876.93,8270],["2009-06-04",3006.72,3006.72,3006.72,3006.72,5900],["2009-06-05",3136.5,3136.5,3136.5,3136.5,16100],["2009-06-08",3287.92,3287.92,3287.92,3287.92,8540],["2009-06-09",3439.34,3439.34,3439.34,3439.34,179580],["2009-06-10",3525.86,3590.76,3439.34,3590.76,374340],["2009-06-11",3763.81,3763.81,3763.81,3763.81,107830],["2009-06-12",3936.85,3936.85,3936.85,3936.85,59400],["2009-06-15",4131.53,4131.53,4023.38,4131.53,437860],["2009-06-16",4066.64,4239.69,3958.48,4045.01,418800],["2009-06-17",4174.8,4196.43,4001.75,4174.8,421200],["2009-06-18",4369.47,4369.47,4282.95,4369.47,319960],["2009-06-19",4585.79,4585.79,4282.95,4326.21,370130],["2009-06-22",4109.9,4109.9,4109.9,4109.9,67270],["2009-06-23",3915.22,3915.22,3915.22,3915.22,5500],["2009-06-24",3720.54,4066.64,3720.54,3720.54,1057600],["2009-06-25",3893.59,3893.59,3763.81,3893.59,541960],["2009-06-26",3893.59,3915.22,3763.81,3893.59,199950],["2009-06-29",3742.17,3828.7,3698.91,3698.91,166530],["2009-06-30",3525.86,3569.13,3525.86,3525.86,96040],["2009-07-01",3352.81,3352.81,3352.81,3352.81,22190],["2009-07-02",3201.4,3374.45,3201.4,3244.66,629610],["2009-07-03",3093.24,3244.66,3093.24,3158.14,389130],["2009-07-06",3266.29,3309.55,3158.14,3309.55,201230],["2009-07-07",3439.34,3460.97,3331.18,3460.97,338770],["2009-07-08",3460.97,3634.02,3460.97,3634.02,457930],["2009-07-09",3677.28,3763.81,3590.76,3634.02,193550],["2009-07-10",3547.49,3634.02,3460.97,3634.02,356760],["2009-07-13",3590.76,3590.76,3460.97,3460.97,384640],["2009-07-14",3460.97,3634.02,3396.08,3525.86,261080],["2009-07-15",3590.76,3612.39,3525.86,3525.86,234240],["2009-07-16",3698.91,3698.91,3612.39,3698.91,561080],["2009-07-17",3720.54,3871.96,3698.91,3807.07,515490],["2009-07-20",3655.65,3807.07,3634.02,3634.02,55690],["2009-07-21",3547.49,3634.02,3460.97,3482.6,243730],["2009-07-22",3504.23,3547.49,3460.97,3504.23,263460],["2009-07-23",3460.97,3677.28,3460.97,3677.28,182770],["2009-07-24",3850.33,3850.33,3850.33,3850.33,112130],["2009-07-27",3936.85,3980.12,3828.7,3936.85,497220],["2009-07-28",3807.07,3936.85,3742.17,3742.17,279500],["2009-07-29",3763.81,3807.07,3634.02,3655.65,226210],["2009-07-30",3612.39,3655.65,3525.86,3569.13,213760],["2009-07-31",3634.02,3720.54,3612.39,3698.91,92330],["2009-08-03",3677.28,3763.81,3655.65,3677.28,69410],["2009-08-04",3785.44,3785.44,3655.65,3720.54,247580],["2009-08-05",3698.91,3807.07,3677.28,3785.44,218060],["2009-08-06",3763.81,3850.33,3742.17,3763.81,347440],["2009-08-07",3763.81,3936.85,3763.81,3936.85,755580],["2009-08-10",4131.53,4131.53,4088.27,4131.53,435100],["2009-08-11",4261.32,4326.21,4218.06,4326.21,734040],["2009-08-12",4412.74,4542.52,4412.74,4542.52,346860],["2009-08-13",4672.31,4758.83,4412.74,4412.74,423170],["2009-08-14",4412.74,4499.26,4282.95,4499.26,306150],["2009-08-17",4412.74,4499.26,4282.95,4282.95,386310],["2009-08-18",4218.06,4412.74,4218.06,4326.21,365230],["2009-08-19",4412.74,4412.74,4326.21,4369.47,180650],["2009-08-20",4412.74,4542.52,4326.21,4542.52,389210],["2009-08-21",4629.05,4758.83,4542.52,4542.52,448370],["2009-08-24",4585.79,4629.05,4499.26,4499.26,281970],["2009-08-25",4499.26,4499.26,4326.21,4412.74,244670],["2009-08-26",4412.74,4456.0,4326.21,4412.74,210870],["2009-08-27",4412.74,4456.0,4326.21,4369.47,276710],["2009-08-28",4456.0,4499.26,4369.47,4499.26,205960],["2009-08-31",4585.79,4585.79,4456.0,4499.26,308310],["2009-09-01",4412.74,4499.26,4412.74,4456.0,156550],["2009-09-03",4412.74,4456.0,4369.47,4412.74,286390],["2009-09-04",4499.26,4629.05,4499.26,4629.05,945970],["2009-09-07",4758.83,4845.36,4585.79,4845.36,585730],["2009-09-08",5018.41,5061.67,4931.88,5061.67,249950],["2009-09-09",5061.67,5104.93,4888.62,4931.88,472420],["2009-09-10",4845.36,5148.19,4845.36,5061.67,474290],["2009-09-11",5061.67,5148.19,5061.67,5061.67,316760],["2009-09-14",5018.41,5277.98,5018.41,5277.98,612920],["2009-09-15",5537.55,5537.55,5451.03,5537.55,342470],["2009-09-16",5624.08,5797.13,5537.55,5537.55,894110],["2009-09-17",5624.08,5667.34,5364.5,5537.55,636370],["2009-09-18",5537.55,5797.13,5537.55,5797.13,313940],["2009-09-21",6056.7,6056.7,6013.44,6056.7,290620],["2009-09-22",6099.96,6359.53,6099.96,6359.53,435740],["2009-09-23",6575.84,6619.11,6186.48,6186.48,701890],["2009-09-24",6186.48,6489.32,6186.48,6489.32,905530],["2009-09-25",6792.15,6792.15,6792.15,6792.15,45840],["2009-09-28",7094.99,7094.99,7094.99,7094.99,107690],["2009-09-29",7441.09,7441.09,7268.04,7441.09,897500],["2009-09-30",7354.56,7787.18,7354.56,7441.09,813940],["2009-10-01",7570.87,7614.13,7224.78,7311.3,690330],["2009-10-02",6965.2,7138.25,6965.2,6965.2,940490],["2009-10-05",7138.25,7138.25,6748.89,6921.94,486320],["2009-10-06",7181.51,7181.51,6792.15,6792.15,351840],["2009-10-07",6878.68,7094.99,6878.68,7094.99,664540],["2009-10-08",7138.25,7441.09,7051.73,7441.09,684020],["2009-10-09",7570.87,7570.87,7268.04,7268.04,323570],["2009-10-12",7311.3,7484.35,7181.51,7268.04,472200],["2009-10-13",7268.04,7354.56,7138.25,7138.25,489170],["2009-10-14",7094.99,7268.04,7094.99,7268.04,256950],["2009-10-15",7614.13,7614.13,7527.61,7614.13,601120],["2009-10-16",7527.61,7527.61,7311.3,7311.3,388720],["2009-10-19",7354.56,7354.56,7268.04,7311.3,230720],["2009-10-20",7484.35,7570.87,7397.82,7484.35,309870],["2009-10-21",7268.04,7570.87,7268.04,7441.09,394230],["2009-10-22",7441.09,7441.09,7311.3,7354.56,460980],["2009-10-23",7354.56,7354.56,7138.25,7138.25,348750],["2009-10-26",7224.78,7224.78,6878.68,6878.68,195270],["2009-10-27",6835.42,6878.68,6575.84,6705.63,460580],["2009-10-28",6835.42,6835.42,6575.84,6619.11,180360],["2009-10-29",6446.06,6921.94,6316.27,6921.94,315300],["2009-10-30",7268.04,7268.04,6792.15,6965.2,406540],["2009-11-02",6619.11,6662.37,6619.11,6619.11,180560],["2009-11-03",6619.11,6619.11,6316.27,6316.27,371550],["2009-11-04",6229.75,6446.06,6013.44,6056.7,438800],["2009-11-05",6099.96,6359.53,6056.7,6359.53,369550],["2009-11-06",6662.37,6662.37,6489.32,6489.32,574810],["2009-11-09",6402.8,6792.15,6229.75,6489.32,493370],["2009-11-10",6619.11,6619.11,6229.75,6402.8,340350],["2009-11-11",6446.06,6489.32,6316.27,6489.32,196280],["2009-11-12",6489.32,6619.11,6446.06,6532.58,309620],["2009-11-13",6359.53,6489.32,6359.53,6446.06,192000],["2009-11-16",6446.06,6489.32,6402.8,6402.8,214030],["2009-11-17",6446.06,6489.32,6402.8,6402.8,167460],["2009-11-18",6489.32,6705.63,6402.8,6705.63,631530],["2009-11-19",6705.63,6921.94,6619.11,6748.89,616370],["2009-11-20",6705.63,6705.63,6446.06,6532.58,361940],["2009-11-23",6532.58,6532.58,6229.75,6229.75,364990],["2009-11-24",6273.01,6359.53,6013.44,6056.7,299770],["2009-11-25",6013.44,6013.44,5753.86,5753.86,437050],["2009-11-26",5494.29,5494.29,5494.29,5494.29,65220],["2009-11-27",5234.72,5753.86,5234.72,5321.24,354810],["2009-11-30",5321.24,5494.29,5277.98,5407.77,177610],["2009-12-01",5451.03,5537.55,5364.5,5451.03,156200],["2009-12-02",5364.5,5407.77,5191.46,5191.46,266040],["2009-12-03",5038.12,5257.17,4950.5,5257.17,266720],["2009-12-04",5213.36,5388.6,5081.93,5169.55,114890],["2009-12-07",5213.36,5213.36,5081.93,5169.55,65760],["2009-12-08",5081.93,5081.93,4950.5,4994.31,126730],["2009-12-09",4819.07,4819.07,4775.26,4775.26,284080],["2009-12-10",4731.45,4775.26,4556.21,4556.21,326180],["2009-12-11",4359.07,4380.98,4337.17,4337.17,224240],["2009-12-14",4205.74,4468.59,4140.02,4293.36,266790],["2009-12-15",4227.64,4227.64,4096.21,4096.21,143370],["2009-12-16",3942.88,3942.88,3899.07,3899.07,154670],["2009-12-17",3723.83,3723.83,3723.83,3723.83,65680],["2009-12-18",3767.64,3899.07,3680.02,3899.07,471820],["2009-12-21",4074.31,4074.31,4008.59,4074.31,126280],["2009-12-22",4271.45,4271.45,4074.31,4205.74,407000],["2009-12-23",4140.02,4227.64,4140.02,4227.64,113660],["2009-12-24",4205.74,4315.26,4118.12,4315.26,153890],["2009-12-25",4468.59,4512.4,4468.59,4512.4,146340],["2009-12-28",4643.83,4731.45,4512.4,4731.45,308140],["2009-12-29",4775.26,4950.5,4775.26,4950.5,335870],["2009-12-30",5081.93,5169.55,5038.12,5169.55,356470],["2009-12-31",5257.17,5388.6,5257.17,5344.79,257270],["2010-01-04",5563.84,5607.65,5344.79,5607.65,143470],["2010-01-05",5870.51,5870.51,5870.51,5870.51,121850],["2010-01-06",6133.37,6133.37,6089.56,6133.37,150350],["2010-01-07",6220.98,6440.03,5870.51,5870.51,290230],["2010-01-08",6133.37,6133.37,5826.7,5826.7,535240],["2010-01-11",5870.51,5914.32,5563.84,5651.46,181700],["2010-01-12",5651.46,5695.27,5388.6,5388.6,231540],["2010-01-13",5344.79,5651.46,5125.74,5651.46,315790],["2010-01-14",5782.89,5870.51,5607.65,5782.89,100480],["2010-01-15",5695.27,5826.7,5563.84,5563.84,120590],["2010-01-18",5432.41,5432.41,5300.98,5300.98,143630],["2010-01-19",5257.17,5388.6,5213.36,5213.36,115610],["2010-01-20",5257.17,5257.17,4994.31,4994.31,284310],["2010-01-21",4862.88,4994.31,4775.26,4775.26,170180],["2010-01-22",4600.02,4994.31,4600.02,4994.31,294990],["2010-01-25",5081.93,5125.74,4950.5,5081.93,63450],["2010-01-26",5257.17,5300.98,5213.36,5300.98,301150],["2010-01-27",5563.84,5563.84,5257.17,5344.79,296060],["2010-01-28",5344.79,5344.79,5081.93,5125.74,139960],["2010-01-29",5169.55,5169.55,4994.31,5081.93,135400],["2010-02-01",5125.74,5213.36,5081.93,5169.55,38630],["2010-02-02",5213.36,5213.36,5038.12,5038.12,121920],["2010-02-03",5038.12,5213.36,4994.31,5081.93,171940],["2010-02-04",5169.55,5300.98,5125.74,5257.17,210000],["2010-02-05",5520.03,5520.03,5432.41,5520.03,412090],["2010-02-08",5432.41,5476.22,5344.79,5344.79,157830],["2010-02-09",5300.98,5300.98,5169.55,5169.55,98510],["2010-02-10",5257.17,5300.98,5169.55,5213.36,107490],["2010-02-11",5300.98,5300.98,5300.98,5300.98,81620],["2010-02-12",5432.41,5432.41,5300.98,5388.6,44890],["2010-02-22",5476.22,5476.22,5344.79,5388.6,67550],["2010-02-23",5213.36,5257.17,5169.55,5169.55,162670],["2010-02-24",5125.74,5300.98,5125.74,5300.98,97290],["2010-02-25",5257.17,5344.79,5169.55,5169.55,87490],["2010-02-26",5169.55,5257.17,5169.55,5213.36,46790],["2010-03-01",5257.17,5300.98,5213.36,5213.36,76470],["2010-03-02",5213.36,5257.17,5169.55,5213.36,74950],["2010-03-03",5257.17,5300.98,5257.17,5300.98,122520],["2010-03-04",5388.6,5432.41,5300.98,5300.98,134470],["2010-03-05",5300.98,5344.79,5257.17,5300.98,126650],["2010-03-08",5432.41,5563.84,5432.41,5563.84,204120],["2010-03-09",5651.46,5826.7,5651.46,5826.7,461950],["2010-03-10",5870.51,5914.32,5695.27,5695.27,219780],["2010-03-11",5695.27,5739.08,5607.65,5651.46,166500],["2010-03-12",5695.27,5695.27,5563.84,5651.46,241040],["2010-03-15",5695.27,5914.32,5651.46,5782.89,340930],["2010-03-16",5782.89,5826.7,5563.84,5607.65,153260],["2010-03-17",5695.27,5695.27,5432.41,5520.03,184930],["2010-03-18",5563.84,5651.46,5476.22,5651.46,154900],["2010-03-19",5651.46,5651.46,5563.84,5563.84,142980],["2010-03-22",5520.03,5563.84,5432.41,5432.41,265660],["2010-03-23",5388.6,5476.22,5388.6,5388.6,169510],["2010-03-24",5432.41,5476.22,5300.98,5476.22,168270],["2010-03-25",5344.79,5432.41,5257.17,5300.98,177740],["2010-03-26",5344.79,5344.79,5257.17,5300.98,160320],["2010-03-29",5432.41,5432.41,5300.98,5300.98,124160],["2010-03-30",5300.98,5344.79,5257.17,5257.17,112580],["2010-03-31",5300.98,5300.98,5169.55,5169.55,110960],["2010-04-01",5169.55,5257.17,5125.74,5257.17,124310],["2010-04-02",5300.98,5520.03,5257.17,5388.6,130930],["2010-04-05",5432.41,5476.22,5388.6,5432.41,63220],["2010-04-06",5432.41,5432.41,5257.17,5300.98,180070],["2010-04-07",5257.17,5300.98,5169.55,5213.36,242730],["2010-04-08",5257.17,5257.17,5169.55,5257.17,137200],["2010-04-09",5257.17,5257.17,5169.55,5213.36,131990],["2010-04-12",5169.55,5169.55,5169.55,5169.55,206950],["2010-04-13",5169.55,5169.55,5081.93,5081.93,138470],["2010-04-14",5081.93,5125.74,5038.12,5081.93,237840],["2010-04-15",5125.74,5125.74,5038.12,5081.93,143470],["2010-04-16",5125.74,5125.74,5081.93,5081.93,135490],["2010-04-19",5125.74,5125.74,4994.31,5038.12,79490],["2010-04-20",5038.12,5081.93,4950.5,4950.5,104690],["2010-04-21",4950.5,5038.12,4950.5,4950.5,116190],["2010-04-22",5081.93,5169.55,5081.93,5169.55,206510],["2010-04-26",5257.17,5344.79,5213.36,5300.98,170520],["2010-04-27",5257.17,5300.98,5125.74,5169.55,196380],["2010-04-28",5169.55,5169.55,5081.93,5125.74,72470],["2010-04-29",5125.74,5213.36,5125.74,5125.74,138640],["2010-05-04",5213.36,5257.17,5125.74,5125.74,103090],["2010-05-05",5125.74,5213.36,5081.93,5213.36,225780],["2010-05-06",5213.36,5257.17,5125.74,5125.74,89410],["2010-05-07",5081.93,5081.93,4994.31,4994.31,142840],["2010-05-10",4994.31,4994.31,4906.69,4994.31,101610],["2010-05-11",5213.36,5213.36,5213.36,5213.36,43600],["2010-05-12",5344.79,5388.6,5213.36,5213.36,504800],["2010-05-13",5300.98,5300.98,5125.74,5125.74,144000],["2010-05-14",5169.55,5169.55,5038.12,5038.12,138570],["2010-05-17",5038.12,5081.93,4906.69,4994.31,115010],["2010-05-18",4862.88,5038.12,4862.88,5038.12,292390],["2010-05-19",5257.17,5257.17,4862.88,4994.31,365740],["2010-05-20",4819.07,4994.31,4819.07,4994.31,191750],["2010-05-21",4775.26,4819.07,4775.26,4775.26,176810],["2010-05-24",4731.45,4819.07,4556.21,4731.45,88540],["2010-05-25",4731.45,4731.45,4600.02,4600.02,69450],["2010-05-26",4643.83,4819.07,4600.02,4819.07,95960],["2010-05-27",4819.07,4906.69,4775.26,4906.69,127450],["2010-05-28",5038.12,5081.93,4950.5,5038.12,144410],["2010-05-31",4994.31,4994.31,4906.69,4906.69,71350],["2010-06-01",4819.07,4950.5,4775.26,4950.5,36950],["2010-06-02",4950.5,4950.5,4906.69,4906.69,74260],["2010-06-03",4994.31,4994.31,4862.88,4862.88,66690],["2010-06-04",4819.07,4862.88,4775.26,4819.07,54630],["2010-06-07",4600.02,4775.26,4600.02,4643.83,88160],["2010-06-08",4556.21,4687.64,4556.21,4643.83,46580],["2010-06-09",4731.45,4731.45,4643.83,4643.83,31380],["2010-06-10",4643.83,4687.64,4643.83,4643.83,25590],["2010-06-11",4731.45,4731.45,4643.83,4687.64,35450],["2010-06-14",4731.45,4731.45,4687.64,4687.64,32420],["2010-06-15",4687.64,4687.64,4600.02,4600.02,42050],["2010-06-16",4731.45,4731.45,4643.83,4687.64,44890],["2010-06-17",4687.64,4731.45,4687.64,4731.45,40600],["2010-06-18",4731.45,4731.45,4731.45,4731.45,46650],["2010-06-21",4731.45,4775.26,4687.64,4687.64,40120],["2010-06-22",4600.02,4687.64,4600.02,4643.83,49080],["2010-06-23",4643.83,4687.64,4600.02,4643.83,33390],["2010-06-24",4687.64,4687.64,4600.02,4600.02,52420],["2010-06-25",4556.21,4643.83,4512.4,4512.4,47410],["2010-06-28",4512.4,4600.02,4512.4,4556.21,23800],["2010-06-29",4643.83,4643.83,4556.21,4556.21,14690],["2010-06-30",4424.78,4556.21,4424.78,4556.21,31520],["2010-07-01",4424.78,4512.4,4424.78,4424.78,33810],["2010-07-02",4424.78,4556.21,4380.98,4468.59,132230],["2010-07-05",4556.21,4687.64,4556.21,4687.64,132250],["2010-07-06",4906.69,4906.69,4731.45,4862.88,283340],["2010-07-07",4862.88,4906.69,4643.83,4687.64,110650],["2010-07-08",4643.83,4687.64,4512.4,4556.21,206310],["2010-07-09",4600.02,4600.02,4512.4,4556.21,101850],["2010-07-12",4600.02,4600.02,4468.59,4512.4,113500],["2010-07-13",4556.21,4687.64,4556.21,4643.83,114780],["2010-07-14",4687.64,4687.64,4556.21,4556.21,76040],["2010-07-15",4512.4,4556.21,4512.4,4556.21,52170],["2010-07-16",4556.21,4556.21,4512.4,4556.21,62570],["2010-07-19",4556.21,4556.21,4512.4,4512.4,68410],["2010-07-20",4556.21,4556.21,4468.59,4468.59,73190],["2010-07-21",4556.21,4556.21,4424.78,4468.59,67800],["2010-07-22",4468.59,4512.4,4424.78,4424.78,63800],["2010-07-23",4424.78,4468.59,4380.98,4380.98,66580],["2010-07-26",4293.36,4337.17,4240.78,4240.78,167010],["2010-07-27",4240.78,4284.59,4214.5,4214.5,95230],["2010-07-28",4205.74,4214.5,4048.02,4048.02,118810],["2010-07-29",4030.5,4074.31,3942.88,4074.31,167050],["2010-07-30",4056.78,4083.07,4039.26,4039.26,94900],["2010-08-02",4109.35,4109.35,3986.69,3986.69,26220],["2010-08-03",3986.69,4074.31,3986.69,4030.5,86280],["2010-08-04",3995.45,4030.5,3855.26,4021.74,49730],["2010-08-05",4021.74,4021.74,3960.4,3960.4,32400],["2010-08-06",3942.88,3942.88,3899.07,3899.07,46040],["2010-08-09",3820.21,3837.73,3715.07,3715.07,118090],["2010-08-10",3644.97,3644.97,3531.07,3539.83,142650],["2010-08-11",3539.83,3671.26,3539.83,3548.59,174070],["2010-08-12",3460.97,3531.07,3399.64,3399.64,118600],["2010-08-13",3355.83,3460.97,3355.83,3408.4,196050],["2010-08-16",3548.59,3574.88,3522.3,3574.88,198430],["2010-08-17",3592.4,3592.4,3496.02,3583.64,144970],["2010-08-18",3592.4,3627.45,3504.78,3504.78,100560],["2010-08-19",3504.78,3531.07,3478.49,3531.07,43360],["2010-08-20",3522.3,3522.3,3460.97,3504.78,61770],["2010-08-23",3504.78,3504.78,3373.35,3373.35,36470],["2010-08-24",3329.54,3347.06,3241.92,3250.68,144880],["2010-08-25",3171.83,3241.92,3092.97,3092.97,186170],["2010-08-26",3171.83,3180.59,3066.68,3136.78,97640],["2010-08-27",3119.25,3154.3,3031.63,3119.25,87400],["2010-08-30",3268.21,3268.21,3241.92,3268.21,46740],["2010-08-31",3417.16,3425.92,3355.83,3425.92,147410],["2010-09-01",3487.26,3592.4,3399.64,3574.88,101230],["2010-09-06",3750.11,3750.11,3750.11,3750.11,95540],["2010-09-07",3767.64,3855.26,3680.02,3750.11,232890],["2010-09-08",3662.5,3723.83,3636.21,3688.78,142480],["2010-09-09",3767.64,3776.4,3680.02,3750.11,108230],["2010-09-10",3750.11,3872.78,3680.02,3680.02,200900],["2010-09-13",3723.83,3723.83,3496.02,3539.83,163290],["2010-09-14",3539.83,3592.4,3539.83,3583.64,72310],["2010-09-15",3750.11,3750.11,3583.64,3662.5,140720],["2010-09-16",3601.16,3671.26,3548.59,3592.4,89990],["2010-09-17",3671.26,3706.3,3574.88,3671.26,183470],["2010-09-20",3767.64,3776.4,3671.26,3767.64,168960],["2010-09-21",3811.45,3811.45,3688.78,3688.78,201710],["2010-09-22",3688.78,3706.3,3671.26,3697.54,123700],["2010-09-23",3662.5,3697.54,3627.45,3680.02,95160],["2010-09-24",3671.26,3680.02,3609.92,3636.21,64370],["2010-09-27",3627.45,3636.21,3609.92,3609.92,59980],["2010-09-28",3723.83,3723.83,3609.92,3609.92,49380],["2010-09-29",3618.69,3627.45,3557.35,3566.11,33230],["2010-09-30",3557.35,3583.64,3539.83,3566.11,51800],["2010-10-01",3566.11,3592.4,3557.35,3574.88,58130],["2010-10-04",3557.35,3557.35,3504.78,3504.78,106130],["2010-10-05",3487.26,3496.02,3434.68,3496.02,62680],["2010-10-06",3496.02,3627.45,3496.02,3627.45,95870],["2010-10-07",3627.45,3662.5,3592.4,3609.92,99980],["2010-10-08",3548.59,3627.45,3522.3,3574.88,65290],["2010-10-11",3592.4,3592.4,3522.3,3566.11,30520],["2010-10-12",3531.07,3592.4,3496.02,3531.07,91210],["2010-10-13",3574.88,3574.88,3513.54,3539.83,65810],["2010-10-14",3539.83,3557.35,3539.83,3539.83,63240],["2010-10-15",3548.59,3548.59,3513.54,3531.07,37980],["2010-10-18",3548.59,3548.59,3487.26,3548.59,21080],["2010-10-19",3548.59,3548.59,3460.97,3460.97,61990],["2010-10-20",3417.16,3460.97,3294.49,3294.49,173180],["2010-10-21",3294.49,3382.11,3294.49,3312.02,89700],["2010-10-22",3329.54,3373.35,3312.02,3320.78,79650],["2010-10-25",3364.59,3364.59,3303.26,3320.78,73670],["2010-10-26",3320.78,3399.64,3320.78,3373.35,134400],["2010-10-27",3399.64,3399.64,3355.83,3355.83,78110],["2010-10-28",3303.26,3373.35,3303.26,3355.83,84670],["2010-10-29",3338.3,3373.35,3338.3,3355.83,35440],["2010-11-01",3329.54,3347.06,3320.78,3347.06,45480],["2010-11-02",3364.59,3364.59,3312.02,3312.02,37560],["2010-11-03",3312.02,3312.02,3268.21,3285.73,57920],["2010-11-04",3276.97,3303.26,3276.97,3303.26,31400],["2010-11-05",3347.06,3390.87,3338.3,3390.87,120420],["2010-11-08",3364.59,3364.59,3320.78,3329.54,47620],["2010-11-09",3312.02,3355.83,3285.73,3285.73,66320],["2010-11-10",3285.73,3320.78,3250.68,3294.49,26190],["2010-11-11",3241.92,3294.49,3233.16,3241.92,53840],["2010-11-12",3224.4,3224.4,3092.97,3092.97,75820],["2010-11-15",3040.4,3084.21,2979.06,2979.06,52410],["2010-11-16",2979.06,2979.06,2944.02,2979.06,99540],["2010-11-17",2979.06,3066.68,2830.11,2830.11,122720],["2010-11-18",2873.92,2970.3,2689.92,2856.4,309900],["2010-11-19",2900.21,2900.21,2716.2,2830.11,45910],["2010-11-22",2803.82,2803.82,2689.92,2751.25,75060],["2010-11-23",2672.39,2882.68,2672.39,2882.68,63590],["2010-11-24",2786.3,2830.11,2768.78,2821.35,80900],["2010-11-25",2865.16,2917.73,2838.87,2891.44,103020],["2010-11-26",2970.3,2970.3,2882.68,2935.25,109210],["2010-11-29",2935.25,3066.68,2891.44,3066.68,59470],["2010-11-30",3066.68,3215.64,3066.68,3215.64,215100],["2010-12-01",3128.02,3250.68,3128.02,3241.92,93370],["2010-12-02",3241.92,3399.64,3224.4,3399.64,191880],["2010-12-03",3566.11,3566.11,3522.3,3566.11,272880],["2010-12-06",3566.11,3741.35,3504.78,3741.35,267940],["2010-12-07",3592.4,3750.11,3592.4,3627.45,177250],["2010-12-08",3627.45,3627.45,3452.21,3452.21,211800],["2010-12-09",3373.35,3618.69,3373.35,3592.4,112280],["2010-12-10",3680.02,3767.64,3609.92,3767.64,183300],["2010-12-13",3942.88,3942.88,3855.26,3855.26,122010],["2010-12-14",3732.59,3855.26,3662.5,3662.5,157440],["2010-12-15",3723.83,3723.83,3592.4,3592.4,80210],["2010-12-16",3460.97,3504.78,3417.16,3417.16,119640],["2010-12-17",3417.16,3548.59,3417.16,3513.54,71140],["2010-12-20",3548.59,3548.59,3434.68,3434.68,49300],["2010-12-21",3399.64,3504.78,3390.87,3496.02,64630],["2010-12-22",3574.88,3574.88,3460.97,3504.78,44110],["2010-12-23",3548.59,3548.59,3460.97,3487.26,59530],["2010-12-24",3513.54,3513.54,3460.97,3504.78,33030],["2010-12-27",3478.49,3496.02,3478.49,3478.49,98380],["2010-12-28",3504.78,3548.59,3496.02,3522.3,96140],["2010-12-29",3504.78,3513.54,3496.02,3504.78,30270],["2010-12-30",3548.59,3548.59,3496.02,3504.78,119580],["2010-12-31",3469.73,3504.78,3469.73,3504.78,25790],["2011-01-04",3592.4,3592.4,3504.78,3539.83,26390],["2011-01-05",3539.83,3539.83,3504.78,3504.78,42600],["2011-01-06",3504.78,3504.78,3460.97,3460.97,8540],["2011-01-07",3425.92,3496.02,3425.92,3443.45,21520],["2011-01-10",3504.78,3504.78,3417.16,3460.97,18100],["2011-01-11",3460.97,3460.97,3373.35,3373.35,15980],["2011-01-12",3417.16,3417.16,3373.35,3373.35,22810],["2011-01-13",3487.26,3487.26,3373.35,3390.87,14870],["2011-01-14",3434.68,3460.97,3399.64,3417.16,41230],["2011-01-17",3548.59,3548.59,3460.97,3469.73,31720],["2011-01-18",3539.83,3539.83,3469.73,3469.73,62830],["2011-01-19",3531.07,3574.88,3487.26,3504.78,43360],["2011-01-20",3417.16,3504.78,3417.16,3478.49,17620],["2011-01-21",3504.78,3504.78,3469.73,3478.49,37450],["2011-01-24",3478.49,3478.49,3382.11,3382.11,31090],["2011-01-25",3460.97,3496.02,3417.16,3452.21,33030],["2011-01-26",3504.78,3504.78,3434.68,3452.21,12890],["2011-01-27",3452.21,3504.78,3452.21,3496.02,32410],["2011-01-28",3504.78,3513.54,3496.02,3496.02,39170],["2011-02-08",3496.02,3539.83,3496.02,3504.78,17590],["2011-02-09",3539.83,3539.83,3425.92,3425.92,7370],["2011-02-10",3504.78,3504.78,3329.54,3355.83,6890],["2011-02-11",3460.97,3460.97,3373.35,3373.35,85300],["2011-02-14",3443.45,3443.45,3390.87,3390.87,14220],["2011-02-15",3390.87,3399.64,3329.54,3373.35,17560],["2011-02-16",3373.35,3373.35,3347.06,3347.06,11580],["2011-02-17",3329.54,3390.87,3312.02,3390.87,43900],["2011-02-18",3460.97,3460.97,3250.68,3285.73,21180],["2011-02-21",3145.54,3241.92,3128.02,3128.02,132910],["2011-02-22",2979.06,3022.87,2979.06,2979.06,57040],["2011-02-23",2979.06,3022.87,2847.63,2944.02,48040],["2011-02-24",2803.82,2812.59,2803.82,2803.82,226870],["2011-02-25",2944.02,2944.02,2873.92,2944.02,178540],["2011-02-28",2979.06,3057.92,2979.06,2979.06,106810],["2011-03-01",3049.16,3049.16,2873.92,2900.21,148610],["2011-03-02",2865.16,2926.49,2760.01,2760.01,214140],["2011-03-03",2716.2,2724.97,2672.39,2672.39,242820],["2011-03-04",2672.39,2716.2,2672.39,2707.44,42430],["2011-03-07",2707.44,2707.44,2689.92,2707.44,35630],["2011-03-08",2716.2,2786.3,2716.2,2742.49,57220],["2011-03-09",2742.49,2742.49,2611.06,2716.2,50820],["2011-03-10",2707.44,2847.63,2707.44,2847.63,58660],["2011-03-11",2944.02,2987.82,2891.44,2891.44,91510],["2011-03-14",2830.11,2891.44,2751.25,2751.25,122560],["2011-03-15",2681.16,2803.82,2672.39,2716.2,74930],["2011-03-16",2681.16,2760.01,2628.59,2681.16,56270],["2011-03-17",2681.16,2760.01,2663.63,2698.68,54000],["2011-03-18",2777.54,2777.54,2707.44,2768.78,103480],["2011-03-21",2882.68,2900.21,2821.35,2900.21,165660],["2011-03-22",2944.02,2952.78,2865.16,2873.92,160700],["2011-03-23",2821.35,2926.49,2821.35,2856.4,42300],["2011-03-24",2891.44,2891.44,2821.35,2821.35,35360],["2011-03-25",2838.87,2838.87,2795.06,2812.59,62260],["2011-03-28",2882.68,2882.68,2786.3,2803.82,67420],["2011-03-29",2768.78,2803.82,2716.2,2786.3,36540],["2011-03-30",2760.01,2786.3,2724.97,2777.54,70950],["2011-03-31",2795.06,2830.11,2786.3,2786.3,49000],["2011-04-01",2786.3,2821.35,2786.3,2821.35,49990],["2011-04-04",2795.06,2821.35,2786.3,2786.3,34170],["2011-04-05",2760.01,2803.82,2760.01,2795.06,15630],["2011-04-06",2803.82,2821.35,2795.06,2821.35,27010],["2011-04-07",2803.82,2821.35,2786.3,2786.3,29720],["2011-04-08",2786.3,2803.82,2786.3,2803.82,27870],["2011-04-13",2803.82,2803.82,2768.78,2768.78,23480],["2011-04-14",2742.49,2768.78,2733.73,2760.01,19900],["2011-04-15",2768.78,2768.78,2742.49,2760.01,57910],["2011-04-18",2716.2,2716.2,2637.35,2637.35,60690],["2011-04-19",2654.87,2672.39,2637.35,2637.35,23530],["2011-04-20",2707.44,2707.44,2637.35,2637.35,13650],["2011-04-21",2602.3,2672.39,2567.25,2567.25,22380],["2011-04-22",2567.25,2576.01,2453.35,2453.35,45680],["2011-04-25",2462.11,2567.25,2453.35,2497.16,12230],["2011-04-26",2497.16,2540.97,2383.25,2383.25,25590],["2011-04-27",2365.73,2427.06,2365.73,2409.54,19490],["2011-04-28",2374.49,2418.3,2374.49,2418.3,11160],["2011-04-29",2470.87,2532.2,2453.35,2532.2,40850],["2011-05-04",2540.97,2540.97,2532.2,2532.2,77890],["2011-05-05",2532.2,2532.2,2444.58,2444.58,38350],["2011-05-06",2444.58,2505.92,2427.06,2497.16,111730],["2011-05-09",2584.78,2619.82,2576.01,2619.82,105270],["2011-05-10",2619.82,2707.44,2619.82,2654.87,128230],["2011-05-11",2689.92,2698.68,2663.63,2681.16,50870],["2011-05-12",2654.87,2672.39,2646.11,2646.11,64210],["2011-05-13",2646.11,2646.11,2549.73,2576.01,85870],["2011-05-16",2693.93,2693.93,2612.3,2612.3,124780],["2011-05-17",2544.27,2653.11,2544.27,2557.87,55990],["2011-05-18",2612.3,2612.3,2544.27,2598.69,58170],["2011-05-19",2585.08,2625.9,2585.08,2598.69,19070],["2011-05-20",2585.08,2585.08,2489.84,2489.84,51440],["2011-05-23",2381.0,2544.27,2367.39,2367.39,73000],["2011-05-24",2299.36,2367.39,2258.55,2258.55,100110],["2011-05-25",2299.36,2299.36,2149.7,2149.7,63900],["2011-05-26",2068.07,2244.94,2054.46,2244.94,111540],["2011-05-27",2353.79,2353.79,2353.79,2353.79,17010],["2011-05-30",2462.63,2462.63,2462.63,2462.63,69410],["2011-05-31",2585.08,2585.08,2517.06,2585.08,177880],["2011-06-01",2625.9,2707.54,2612.3,2707.54,177410],["2011-06-02",2829.99,2829.99,2829.99,2829.99,33890],["2011-06-03",2966.04,2966.04,2829.99,2966.04,294340],["2011-06-06",2966.04,3006.86,2911.62,2952.44,110390],["2011-06-07",3061.28,3088.49,3034.07,3088.49,127100],["2011-06-08",3197.34,3224.55,3088.49,3142.92,100030],["2011-06-09",3142.92,3170.13,3034.07,3047.68,116480],["2011-06-10",3047.68,3197.34,3047.68,3047.68,80020],["2011-06-13",3034.07,3129.31,3034.07,3088.49,80990],["2011-06-14",3074.89,3197.34,3006.86,3034.07,125200],["2011-06-15",2993.25,3034.07,2884.41,2884.41,131770],["2011-06-16",2925.23,2993.25,2870.8,2993.25,35210],["2011-06-17",2993.25,2993.25,2857.2,2857.2,80010],["2011-06-20",2802.78,2857.2,2721.14,2721.14,82010],["2011-06-21",2748.35,2857.2,2734.75,2857.2,62410],["2011-06-22",2979.65,2979.65,2884.41,2938.83,85110],["2011-06-23",2843.59,2938.83,2843.59,2857.2,34250],["2011-06-24",2857.2,2870.8,2802.78,2802.78,27620],["2011-06-27",2802.78,2802.78,2761.96,2761.96,34720],["2011-06-28",2761.96,2857.2,2761.96,2857.2,37360],["2011-06-29",2857.2,2857.2,2829.99,2829.99,24160],["2011-06-30",2938.83,2966.04,2857.2,2966.04,146080],["2011-07-01",2911.62,2952.44,2884.41,2884.41,47720],["2011-07-04",2884.41,2884.41,2870.8,2870.8,20700],["2011-07-05",2966.04,3006.86,2870.8,2898.02,49340],["2011-07-06",2857.2,2857.2,2802.78,2829.99,12520],["2011-07-07",2829.99,2911.62,2802.78,2802.78,19280],["2011-07-08",2816.38,2816.38,2761.96,2775.56,103150],["2011-07-11",2775.56,2816.38,2761.96,2789.17,31770],["2011-07-12",2775.56,2816.38,2775.56,2816.38,32910],["2011-07-13",2898.02,2898.02,2816.38,2829.99,27600],["2011-07-14",2898.02,2898.02,2829.99,2843.59,46600],["2011-07-15",2789.17,2857.2,2789.17,2843.59,22520],["2011-07-18",2816.38,2857.2,2802.78,2843.59,83580],["2011-07-19",2789.17,2829.99,2789.17,2816.38,39080],["2011-07-20",2802.78,2843.59,2802.78,2843.59,66300],["2011-07-21",2843.59,2843.59,2789.17,2789.17,58110],["2011-07-22",2789.17,2789.17,2775.56,2775.56,25230],["2011-07-25",2761.96,2775.56,2734.75,2734.75,24890],["2011-07-26",2734.75,2734.75,2721.14,2734.75,32730],["2011-07-27",2761.96,2775.56,2734.75,2734.75,46990],["2011-07-28",2734.75,2789.17,2734.75,2734.75,13780],["2011-07-29",2734.75,2775.56,2721.14,2775.56,40570],["2011-08-01",2775.56,2789.17,2721.14,2761.96,14980],["2011-08-02",2761.96,2761.96,2653.11,2653.11,94550],["2011-08-03",2653.11,2653.11,2557.87,2557.87,43720],["2011-08-04",2612.3,2680.32,2585.08,2680.32,54350],["2011-08-05",2680.32,2761.96,2680.32,2721.14,42860],["2011-08-08",2721.14,2721.14,2625.9,2625.9,48760],["2011-08-09",2530.66,2557.87,2503.45,2503.45,109800],["2011-08-10",2625.9,2625.9,2517.06,2517.06,65820],["2011-08-11",2517.06,2517.06,2449.03,2517.06,28530],["2011-08-12",2517.06,2585.08,2517.06,2585.08,46080],["2011-08-15",2585.08,2625.9,2585.08,2598.69,26270],["2011-08-16",2598.69,2639.51,2585.08,2639.51,42400],["2011-08-17",2639.51,2721.14,2639.51,2721.14,63950],["2011-08-18",2707.54,2789.17,2707.54,2789.17,105130],["2011-08-19",2693.93,2734.75,2693.93,2707.54,65830],["2011-08-22",2734.75,2829.99,2734.75,2829.99,92100],["2011-08-23",2857.2,2884.41,2789.17,2829.99,42510],["2011-08-24",2857.2,2857.2,2721.14,2721.14,61530],["2011-08-25",2789.17,2829.99,2748.35,2802.78,28630],["2011-08-26",2802.78,2816.38,2761.96,2761.96,65940],["2011-08-29",2761.96,2898.02,2761.96,2898.02,142790],["2011-08-30",3034.07,3034.07,2938.83,2993.25,208180],["2011-08-31",2993.25,3142.92,2979.65,3102.1,283210],["2011-09-01",3170.13,3251.76,3156.52,3197.34,241380],["2011-09-05",3170.13,3197.34,3047.68,3047.68,228780],["2011-09-06",2952.44,2993.25,2911.62,2925.23,94970],["2011-09-07",3020.47,3061.28,2911.62,3034.07,284530],["2011-09-08",3142.92,3183.73,3115.71,3115.71,523520],["2011-09-09",3129.31,3251.76,3088.49,3156.52,400750],["2011-09-12",3102.1,3170.13,3102.1,3102.1,156820],["2011-09-13",3156.52,3238.16,3102.1,3210.95,298560],["2011-09-14",3197.34,3197.34,3061.28,3061.28,343910],["2011-09-15",2993.25,3061.28,2925.23,2979.65,321530],["2011-09-16",3047.68,3047.68,2925.23,2925.23,290790],["2011-09-19",2884.41,3061.28,2884.41,3034.07,140250],["2011-09-20",3034.07,3034.07,2938.83,2966.04,65610],["2011-09-21",3020.47,3020.47,2938.83,2952.44,115910],["2011-09-22",2952.44,3020.47,2952.44,3006.86,73430],["2011-09-23",2938.83,3074.89,2938.83,2938.83,129320],["2011-09-26",2925.23,2938.83,2898.02,2911.62,117750],["2011-09-27",2911.62,2966.04,2870.8,2884.41,167900],["2011-09-28",2884.41,2911.62,2857.2,2857.2,185780],["2011-09-29",2816.38,2870.8,2761.96,2789.17,167440],["2011-09-30",2761.96,2802.78,2721.14,2761.96,124920],["2011-10-03",2734.75,2789.17,2666.72,2666.72,163000],["2011-10-04",2625.9,2680.32,2625.9,2653.11,100280],["2011-10-05",2721.14,2721.14,2639.51,2680.32,132460],["2011-10-06",2721.14,2789.17,2693.93,2734.75,113880],["2011-10-07",2829.99,2829.99,2693.93,2693.93,141330],["2011-10-10",2707.54,2707.54,2666.72,2680.32,43960],["2011-10-11",2680.32,2707.54,2680.32,2680.32,72050],["2011-10-12",2666.72,2666.72,2612.3,2625.9,133990],["2011-10-13",2666.72,2666.72,2612.3,2639.51,188670],["2011-10-14",2693.93,2693.93,2639.51,2666.72,74970],["2011-10-17",2693.93,2693.93,2639.51,2653.11,26900],["2011-10-18",2639.51,2639.51,2585.08,2585.08,105880],["2011-10-19",2585.08,2598.69,2557.87,2557.87,66070],["2011-10-20",2612.3,2612.3,2557.87,2571.48,18830],["2011-10-21",2612.3,2653.11,2585.08,2625.9,88700],["2011-10-24",2625.9,2653.11,2585.08,2585.08,139520],["2011-10-25",2571.48,2612.3,2557.87,2557.87,40790],["2011-10-26",2557.87,2598.69,2557.87,2585.08,26630],["2011-10-27",2571.48,2598.69,2557.87,2557.87,26010],["2011-10-28",2571.48,2666.72,2571.48,2666.72,103620],["2011-10-31",2721.14,2734.75,2625.9,2625.9,141560],["2011-11-01",2653.11,2653.11,2585.08,2585.08,23690],["2011-11-02",2557.87,2598.69,2544.27,2557.87,52270],["2011-11-03",2571.48,2571.48,2544.27,2557.87,25310],["2011-11-04",2557.87,2557.87,2489.84,2503.45,99340],["2011-11-07",2503.45,2503.45,2421.82,2421.82,83020],["2011-11-08",2394.6,2421.82,2394.6,2421.82,103130],["2011-11-09",2462.63,2462.63,2421.82,2421.82,42860],["2011-11-10",2394.6,2421.82,2367.39,2367.39,78320],["2011-11-11",2367.39,2394.6,2340.18,2340.18,116190],["2011-11-14",2340.18,2367.39,2285.76,2285.76,80250],["2011-11-15",2340.18,2340.18,2258.55,2285.76,18230],["2011-11-16",2272.15,2312.97,2272.15,2312.97,89460],["2011-11-17",2312.97,2312.97,2285.76,2285.76,15740],["2011-11-18",2258.55,2272.15,2231.34,2244.94,51490],["2011-11-21",2244.94,2285.76,2244.94,2244.94,16770],["2011-11-22",2244.94,2285.76,2231.34,2258.55,37080],["2011-11-23",2312.97,2312.97,2176.91,2217.73,112440],["2011-11-24",2258.55,2258.55,2231.34,2244.94,22570],["2011-11-25",2272.15,2272.15,2231.34,2244.94,25910],["2011-11-28",2312.97,2340.18,2312.97,2326.58,58820],["2011-11-29",2326.58,2353.79,2326.58,2340.18,113780],["2011-11-30",2326.58,2340.18,2326.58,2340.18,94440],["2011-12-01",2435.42,2435.42,2340.18,2381.0,105400],["2011-12-02",2421.82,2462.63,2408.21,2462.63,264550],["2011-12-05",2530.66,2585.08,2517.06,2585.08,179470],["2011-12-06",2653.11,2653.11,2571.48,2571.48,135330],["2011-12-07",2517.06,2557.87,2517.06,2544.27,67810],["2011-12-08",2517.06,2530.66,2449.03,2449.03,137400],["2011-12-09",2449.03,2449.03,2394.6,2408.21,23780],["2011-12-12",2449.03,2449.03,2367.39,2381.0,61510],["2011-12-13",2381.0,2408.21,2353.79,2408.21,19300],["2011-12-14",2408.21,2421.82,2340.18,2381.0,68410],["2011-12-15",2381.0,2381.0,2285.76,2340.18,29840],["2011-12-16",2340.18,2408.21,2340.18,2394.6,120370],["2011-12-19",2435.42,2435.42,2367.39,2367.39,23050],["2011-12-20",2326.58,2353.79,2326.58,2340.18,29650],["2011-12-21",2353.79,2381.0,2353.79,2367.39,27120],["2011-12-22",2353.79,2381.0,2258.55,2258.55,194660],["2011-12-23",2190.52,2244.94,2190.52,2231.34,60280],["2011-12-26",2285.76,2285.76,2217.73,2217.73,38560],["2011-12-27",2244.94,2244.94,2163.31,2176.91,64110],["2011-12-28",2244.94,2285.76,2244.94,2285.76,13900],["2011-12-29",2244.94,2272.15,2244.94,2258.55,11580],["2011-12-30",2299.36,2340.18,2285.76,2326.58,38420],["2012-01-03",2312.97,2381.0,2312.97,2353.79,62150],["2012-01-04",2353.79,2353.79,2312.97,2340.18,38210],["2012-01-05",2340.18,2340.18,2299.36,2299.36,229780],["2012-01-06",2312.97,2340.18,2272.15,2272.15,28240],["2012-01-09",2272.15,2312.97,2258.55,2258.55,61310],["2012-01-10",2272.15,2340.18,2272.15,2340.18,12140],["2012-01-11",2353.79,2381.0,2340.18,2340.18,54150],["2012-01-12",2312.97,2353.79,2312.97,2312.97,26130],["2012-01-13",2285.76,2340.18,2285.76,2326.58,22160],["2012-01-16",2367.39,2435.42,2367.39,2435.42,125320],["2012-01-17",2489.84,2530.66,2476.24,2476.24,105650],["2012-01-18",2449.03,2517.06,2449.03,2503.45,25510],["2012-01-19",2530.66,2585.08,2503.45,2585.08,61520],["2012-01-20",2557.87,2585.08,2530.66,2530.66,31530],["2012-01-30",2544.27,2544.27,2503.45,2544.27,56550],["2012-01-31",2585.08,2585.08,2489.84,2489.84,101870],["2012-02-01",2503.45,2585.08,2476.24,2585.08,266100],["2012-02-02",2612.3,2707.54,2612.3,2707.54,413900],["2012-02-03",2802.78,2802.78,2653.11,2707.54,629890],["2012-02-06",2639.51,2721.14,2612.3,2666.72,75090],["2012-02-07",2666.72,2775.56,2653.11,2775.56,298180],["2012-02-08",2829.99,2911.62,2775.56,2911.62,234160],["2012-02-09",2925.23,2938.83,2843.59,2911.62,270080],["2012-02-10",2911.62,2911.62,2802.78,2802.78,199260],["2012-02-13",2802.78,2802.78,2721.14,2748.35,216060],["2012-02-14",2748.35,2884.41,2748.35,2884.41,199850],["2012-02-15",2857.2,3006.86,2857.2,2966.04,285300],["2012-02-16",2884.41,2979.65,2884.41,2938.83,102410],["2012-02-17",2938.83,2952.44,2870.8,2911.62,111420],["2012-02-20",2911.62,3020.47,2911.62,2979.65,266850],["2012-02-21",3020.47,3020.47,2843.59,2843.59,256330],["2012-02-22",2843.59,2979.65,2789.17,2966.04,334180],["2012-02-23",2993.25,2993.25,2870.8,2966.04,165980],["2012-02-24",2966.04,3102.1,2925.23,3061.28,360670],["2012-02-27",3061.28,3170.13,3047.68,3170.13,294810],["2012-02-28",3142.92,3183.73,3020.47,3020.47,273230],["2012-02-29",3020.47,3129.31,3006.86,3129.31,272980],["2012-03-01",3129.31,3170.13,3061.28,3170.13,281600],["2012-03-02",3197.34,3278.97,3142.92,3265.37,418950],["2012-03-05",3401.43,3428.64,3374.21,3428.64,140330],["2012-03-06",3564.69,3564.69,3265.37,3319.79,437470],["2012-03-07",3347.0,3428.64,3238.16,3401.43,297260],["2012-03-08",3333.4,3401.43,3238.16,3238.16,342180],["2012-03-09",3197.34,3265.37,3129.31,3238.16,327190],["2012-03-12",3238.16,3238.16,3088.49,3129.31,186030],["2012-03-13",3278.97,3278.97,3278.97,3278.97,194100],["2012-03-14",3442.24,3442.24,3401.43,3442.24,712720],["2012-03-15",3605.51,3605.51,3483.06,3551.09,418440],["2012-03-16",3551.09,3619.12,3428.64,3428.64,324450],["2012-03-19",3401.43,3469.45,3401.43,3442.24,121600],["2012-03-20",3442.24,3510.27,3415.03,3510.27,158290],["2012-03-21",3564.69,3659.93,3523.88,3578.3,201290],["2012-03-22",3551.09,3755.17,3551.09,3755.17,455090],["2012-03-23",3932.05,3932.05,3891.23,3932.05,424700],["2012-03-26",4095.32,4108.92,3959.26,4027.29,231670],["2012-03-27",3972.87,4013.68,3836.81,3836.81,424000],["2012-03-28",3809.6,3836.81,3687.15,3768.78,181640],["2012-03-29",3809.6,3809.6,3727.96,3795.99,156370],["2012-03-30",3795.99,3795.99,3700.75,3741.57,161320],["2012-04-03",3673.54,3823.2,3673.54,3741.57,96610],["2012-04-04",3850.41,3904.84,3768.78,3836.81,120360],["2012-04-05",3836.81,3972.87,3782.39,3972.87,225030],["2012-04-06",3986.47,4013.68,3945.65,3959.26,239880],["2012-04-09",4013.68,4122.53,3959.26,4068.11,256340],["2012-04-10",4068.11,4217.77,4054.5,4190.56,356250],["2012-04-11",4285.8,4394.64,4244.98,4394.64,370040],["2012-04-12",4585.12,4612.33,4571.52,4612.33,197420],["2012-04-13",4816.42,4830.03,4693.97,4830.03,628060],["2012-04-16",4870.84,5061.32,4775.6,5061.32,404400],["2012-04-17",5306.22,5306.22,5292.62,5306.22,147730],["2012-04-18",5564.73,5564.73,5510.31,5537.52,622720],["2012-04-19",5360.65,5537.52,5265.41,5265.41,662090],["2012-04-20",5142.96,5156.56,5006.9,5006.9,792080],["2012-04-23",5142.96,5251.8,5142.96,5251.8,347180],["2012-04-24",5428.68,5510.31,5251.8,5510.31,547380],["2012-04-25",5755.21,5782.42,5741.61,5782.42,207390],["2012-04-26",6068.14,6068.14,5850.45,6068.14,849920],["2012-04-27",6068.14,6340.26,6054.54,6285.84,425890],["2012-05-02",6353.86,6353.86,5972.9,5972.9,843810],["2012-05-03",5850.45,6122.57,5700.79,6122.57,477400],["2012-05-04",6421.89,6421.89,6421.89,6421.89,243580],["2012-05-07",6734.82,6734.82,6734.82,6734.82,152850],["2012-05-08",7006.94,7006.94,6694.01,6734.82,1345970],["2012-05-09",6721.22,6802.85,6612.37,6653.19,599120],["2012-05-10",6625.98,6694.01,6340.26,6340.26,501390],["2012-05-11",6258.62,6653.19,6258.62,6476.32,569040],["2012-05-14",6796.05,6796.05,6673.6,6796.05,1204220],["2012-05-15",6796.05,6857.27,6469.51,6469.51,530810],["2012-05-16",6326.65,6428.7,6163.38,6163.38,399760],["2012-05-17",5918.48,6224.61,5857.26,5857.26,421340],["2012-05-18",5571.54,5571.54,5571.54,5571.54,72940],["2012-05-21",5306.22,5836.85,5306.22,5836.85,1413090],["2012-05-22",5836.85,5918.48,5551.13,5551.13,502450],["2012-05-23",5367.45,5428.68,5285.82,5285.82,377030],["2012-05-24",5122.55,5347.04,5040.91,5040.91,477570],["2012-05-25",5224.59,5285.82,5122.55,5285.82,573250],["2012-05-28",5489.9,5530.72,5428.68,5530.72,1292480],["2012-05-29",5326.63,5612.35,5326.63,5510.31,692440],["2012-05-30",5571.54,5693.99,5510.31,5571.54,364560],["2012-05-31",5428.68,5510.31,5306.22,5306.22,442220],["2012-06-01",5326.63,5469.49,5306.22,5347.04,539010],["2012-06-04",5306.22,5306.22,5081.73,5081.73,966460],["2012-06-05",4959.28,5142.96,4938.87,5142.96,505590],["2012-06-06",5163.36,5387.86,5061.32,5387.86,315100],["2012-06-07",5510.31,5653.17,5510.31,5653.17,695890],["2012-06-08",5918.48,5918.48,5653.17,5714.4,1084530],["2012-06-11",5734.8,6000.12,5653.17,5918.48,532010],["2012-06-12",5877.66,5877.66,5632.76,5632.76,524510],["2012-06-13",5612.35,5816.44,5489.9,5632.76,353980],["2012-06-14",5551.13,5693.99,5449.08,5449.08,322150],["2012-06-15",5571.54,5714.4,5510.31,5714.4,344870],["2012-06-18",5898.07,6000.12,5796.03,5918.48,566290],["2012-06-19",5755.21,5898.07,5632.76,5632.76,450850],["2012-06-20",5714.4,5734.8,5612.35,5693.99,296690],["2012-06-21",5734.8,5755.21,5612.35,5612.35,178540],["2012-06-22",5530.72,5612.35,5408.27,5489.9,714990],["2012-06-25",5449.08,5571.54,5245.0,5265.41,678630],["2012-06-26",5245.0,5245.0,5061.32,5122.55,541760],["2012-06-27",5122.55,5285.82,5000.1,5000.1,405860],["2012-06-28",5020.5,5204.18,4898.05,5204.18,539760],["2012-06-29",5245.0,5367.45,5183.77,5326.63,438740],["2012-07-02",5367.45,5367.45,5102.14,5102.14,335370],["2012-07-03",5102.14,5102.14,4857.24,4877.64,621290],["2012-07-04",4877.64,5020.5,4877.64,4877.64,412780],["2012-07-05",4836.83,5102.14,4755.19,5102.14,380770],["2012-07-06",5102.14,5306.22,5061.32,5163.36,400920],["2012-07-09",5122.55,5163.36,4918.46,4918.46,451340],["2012-07-10",4836.83,4979.69,4836.83,4938.87,272490],["2012-07-11",4938.87,4979.69,4898.05,4918.46,296040],["2012-07-12",4918.46,5020.5,4918.46,4979.69,227980],["2012-07-13",4979.69,5224.59,4979.69,5224.59,830950],["2012-07-16",5285.82,5469.49,5265.41,5347.04,1377180],["2012-07-17",5469.49,5612.35,5367.45,5591.94,655680],["2012-07-18",5591.94,5734.8,5469.49,5612.35,431890],["2012-07-19",5693.99,5877.66,5571.54,5877.66,984640],["2012-07-20",5979.71,6081.75,5714.4,5714.4,1219710],["2012-07-23",5693.99,5755.21,5591.94,5612.35,760920],["2012-07-24",5612.35,5632.76,5347.04,5367.45,880320],["2012-07-25",5265.41,5469.49,5265.41,5408.27,345960],["2012-07-26",5489.9,5571.54,5428.68,5551.13,446900],["2012-07-27",5551.13,5653.17,5326.63,5408.27,396150],["2012-07-30",5408.27,5469.49,5306.22,5367.45,304930],["2012-07-31",5367.45,5489.9,5367.45,5367.45,197540],["2012-08-01",5367.45,5367.45,5224.59,5326.63,367140],["2012-08-02",5367.45,5387.86,5347.04,5347.04,256590],["2012-08-03",5347.04,5428.68,5306.22,5347.04,239720],["2012-08-06",5387.86,5612.35,5387.86,5612.35,722810],["2012-08-07",5612.35,5653.17,5469.49,5530.72,371460],["2012-08-08",5530.72,5591.94,5489.9,5551.13,205510],["2012-08-09",5591.94,5673.58,5571.54,5591.94,340560],["2012-08-10",5530.72,5612.35,5489.9,5510.31,407910],["2012-08-13",5510.31,5510.31,5387.86,5449.08,270330],["2012-08-14",5449.08,5530.72,5449.08,5489.9,206210],["2012-08-15",5489.9,5551.13,5469.49,5489.9,169100],["2012-08-16",5510.31,5530.72,5428.68,5469.49,184250],["2012-08-17",5489.9,5551.13,5428.68,5551.13,296650],["2012-08-20",5591.94,5673.58,5571.54,5591.94,400310],["2012-08-21",5469.49,5510.31,5326.63,5326.63,1289910],["2012-08-22",5102.14,5367.45,5102.14,5224.59,745900],["2012-08-23",5122.55,5142.96,4979.69,4979.69,1295560],["2012-08-24",4755.19,5224.59,4755.19,5224.59,1031810],["2012-08-27",5102.14,5183.77,4979.69,5000.1,842470],["2012-08-28",5102.14,5183.77,4979.69,5183.77,421600],["2012-08-29",5265.41,5428.68,5183.77,5408.27,662980],["2012-08-30",5408.27,5449.08,5306.22,5306.22,393060],["2012-08-31",5347.04,5387.86,5265.41,5306.22,288140],["2012-09-04",5408.27,5428.68,5326.63,5367.45,166250],["2012-09-05",5367.45,5367.45,5204.18,5265.41,277100],["2012-09-06",5224.59,5265.41,5163.36,5163.36,259890],["2012-09-07",5224.59,5224.59,5122.55,5142.96,269890],["2012-09-10",5142.96,5142.96,4938.87,4938.87,836870],["2012-09-11",4938.87,5102.14,4938.87,5102.14,231560],["2012-09-12",5102.14,5204.18,5081.73,5081.73,106550],["2012-09-13",5102.14,5163.36,5020.5,5122.55,249880],["2012-09-14",5204.18,5347.04,5183.77,5224.59,783310],["2012-09-17",5224.59,5306.22,5163.36,5183.77,208240],["2012-09-18",5183.77,5204.18,5020.5,5040.91,277980],["2012-09-19",4979.69,5163.36,4979.69,5163.36,324100],["2012-09-20",5081.73,5122.55,5040.91,5102.14,277520],["2012-09-21",5163.36,5163.36,5061.32,5163.36,223000],["2012-09-24",5122.55,5122.55,5040.91,5040.91,165280],["2012-09-25",5020.5,5102.14,5020.5,5061.32,105700],["2012-09-26",5102.14,5102.14,5061.32,5081.73,170600],["2012-09-27",5061.32,5081.73,5040.91,5081.73,116910],["2012-09-28",5020.5,5061.32,5020.5,5040.91,67830],["2012-10-01",5040.91,5061.32,5000.1,5020.5,234270],["2012-10-02",5040.91,5081.73,5040.91,5081.73,332060],["2012-10-03",5081.73,5183.77,5081.73,5163.36,265280],["2012-10-04",5142.96,5142.96,5081.73,5102.14,86090],["2012-10-05",5102.14,5183.77,5102.14,5163.36,343520],["2012-10-08",5183.77,5347.04,5183.77,5306.22,537330],["2012-10-09",5347.04,5347.04,5245.0,5285.82,266770],["2012-10-10",5224.59,5326.63,5224.59,5285.82,163620],["2012-10-11",5347.04,5469.49,5326.63,5347.04,635260],["2012-10-12",5285.82,5428.68,5285.82,5306.22,349960],["2012-10-15",5306.22,5326.63,5204.18,5245.0,189020],["2012-10-16",5265.41,5367.45,5265.41,5347.04,266890],["2012-10-17",5469.49,5510.31,5387.86,5449.08,784690],["2012-10-18",5408.27,5449.08,5347.04,5408.27,451840],["2012-10-19",5408.27,5469.49,5265.41,5285.82,616380],["2012-10-22",5285.82,5306.22,5204.18,5204.18,370770],["2012-10-23",5245.0,5285.82,5224.59,5265.41,403350],["2012-10-24",5265.41,5265.41,5224.59,5265.41,240700],["2012-10-25",5224.59,5245.0,5183.77,5224.59,229600],["2012-10-26",5224.59,5245.0,5204.18,5204.18,348420],["2012-10-29",5204.18,5204.18,5183.77,5183.77,242960],["2012-10-30",5204.18,5204.18,5122.55,5122.55,211800],["2012-10-31",5122.55,5122.55,5061.32,5081.73,342130],["2012-11-01",5081.73,5122.55,5061.32,5102.14,244610],["2012-11-02",4877.64,5000.1,4877.64,4938.87,879090],["2012-11-05",4938.87,5102.14,4938.87,5061.32,415790],["2012-11-06",5061.32,5102.14,5040.91,5081.73,303230],["2012-11-07",5102.14,5224.59,5081.73,5142.96,229020],["2012-11-08",5102.14,5122.55,5040.91,5081.73,195200],["2012-11-09",5081.73,5102.14,5061.32,5061.32,56690],["2012-11-12",5122.55,5183.77,5061.32,5163.36,205790],["2012-11-13",5142.96,5183.77,5081.73,5081.73,100740],["2012-11-14",5081.73,5122.55,5081.73,5102.14,168960],["2012-11-15",5102.14,5102.14,5040.91,5040.91,152680],["2012-11-16",5020.5,5102.14,5020.5,5081.73,25730],["2012-11-19",5102.14,5102.14,5000.1,5000.1,111290],["2012-11-20",5020.5,5081.73,5000.1,5061.32,102730],["2012-11-21",5061.32,5081.73,5020.5,5020.5,200780],["2012-11-22",5020.5,5061.32,5020.5,5040.91,80950],["2012-11-23",5061.32,5102.14,5020.5,5040.91,176110],["2012-11-26",5040.91,5061.32,4979.69,5000.1,128570],["2012-11-27",5040.91,5040.91,4979.69,4979.69,76320],["2012-11-28",4979.69,5000.1,4918.46,4918.46,116360],["2012-11-29",4938.87,4979.69,4938.87,4938.87,32600],["2012-11-30",4959.28,4959.28,4898.05,4898.05,110940],["2012-12-03",4857.24,4918.46,4857.24,4898.05,150480],["2012-12-04",4898.05,5000.1,4898.05,5000.1,96570],["2012-12-05",5040.91,5102.14,5020.5,5081.73,145000],["2012-12-06",5020.5,5081.73,4959.28,4979.69,109540],["2012-12-07",5000.1,5020.5,4979.69,4979.69,42650],["2012-12-10",5000.1,5102.14,4959.28,5040.91,70900],["2012-12-11",5081.73,5081.73,5020.5,5040.91,80390],["2012-12-12",5040.91,5122.55,5000.1,5102.14,178060],["2012-12-13",5102.14,5102.14,5020.5,5020.5,93300],["2012-12-14",5061.32,5061.32,5020.5,5020.5,50050],["2012-12-17",5020.5,5061.32,5020.5,5040.91,95770],["2012-12-18",5061.32,5061.32,4959.28,4959.28,145950],["2012-12-19",5061.32,5081.73,5000.1,5020.5,130780],["2012-12-20",5000.1,5040.91,4979.69,5000.1,122740],["2012-12-21",5000.1,5040.91,4979.69,5020.5,221930],["2012-12-24",5000.1,5265.41,4979.69,5224.59,878170],["2012-12-25",5245.0,5347.04,5122.55,5245.0,271680],["2012-12-26",5204.18,5265.41,5142.96,5224.59,168490],["2012-12-27",5224.59,5265.41,5163.36,5163.36,600490],["2012-12-28",5163.36,5285.82,5163.36,5245.0,528920],["2013-01-02",5326.63,5367.45,5265.41,5367.45,460380],["2013-01-03",5367.45,5367.45,5245.0,5347.04,697310],["2013-01-04",5367.45,5489.9,5326.63,5428.68,355280],["2013-01-07",5489.9,5693.99,5449.08,5673.58,1316080],["2013-01-08",5673.58,5836.85,5673.58,5836.85,815490],["2013-01-09",5898.07,5918.48,5591.94,5653.17,949240],["2013-01-10",5653.17,5918.48,5551.13,5918.48,982330],["2013-01-11",6081.75,6122.57,5898.07,6000.12,871570],["2013-01-14",5836.85,6040.93,5836.85,5979.71,533180],["2013-01-15",5979.71,6081.75,5898.07,6081.75,543790],["2013-01-16",6122.57,6489.92,6102.16,6489.92,835590],["2013-01-17",6734.82,6918.5,6591.96,6591.96,1568900],["2013-01-18",6591.96,6612.37,6326.65,6367.47,652660],["2013-01-21",6367.47,6489.92,6142.98,6224.61,453190],["2013-01-22",6245.02,6306.24,5918.48,5959.3,907390],["2013-01-23",6020.52,6142.98,5898.07,6102.16,500660],["2013-01-24",6122.57,6408.29,6102.16,6408.29,468660],["2013-01-25",6530.74,6653.19,6428.7,6530.74,830100],["2013-01-28",6591.96,6836.87,6530.74,6530.74,802350],["2013-01-29",6489.92,6694.01,6449.1,6571.56,891440],["2013-01-30",6632.78,6938.91,6530.74,6836.87,798210],["2013-01-31",6836.87,6857.27,6653.19,6673.6,463160],["2013-02-01",6632.78,6673.6,6489.92,6673.6,474440],["2013-02-04",6734.82,7040.95,6734.82,6959.32,1084430],["2013-02-05",6979.73,7428.71,6918.5,7428.71,1573165],["2013-02-06",7938.93,7938.93,7857.29,7938.93,882430],["2013-02-07",8265.47,8489.96,8061.38,8265.47,1012260],["2013-02-08",8163.42,8408.33,8020.56,8204.24,574120],["2013-02-18",8367.51,8775.68,8163.42,8714.45,927830],["2013-02-19",8673.64,9183.85,8612.41,8959.36,648050],["2013-02-20",8979.76,8979.76,8571.59,8673.64,890640],["2013-02-21",8673.64,8816.5,8081.79,8081.79,980770],["2013-02-22",8143.01,8367.51,7530.76,7877.7,2295750],["2013-02-25",8061.38,8367.51,7918.52,8163.42,657270],["2013-02-26",8163.42,8163.42,7591.98,7591.98,1190280],["2013-02-27",7694.03,7796.07,7245.04,7734.84,852970],["2013-02-28",7836.89,8040.97,7734.84,7755.25,777080],["2013-03-01",7755.25,7877.7,7653.21,7714.43,502890],["2013-03-04",7714.43,7714.43,7204.22,7204.22,1289240],["2013-03-05",7204.22,7204.22,6734.82,6836.87,1014030],["2013-03-06",6898.09,7142.99,6898.09,7142.99,386060],["2013-03-07",7122.59,7428.71,7061.36,7183.81,900310],["2013-03-08",7265.45,7367.49,7183.81,7326.67,624820],["2013-03-11",7428.71,7836.89,7326.67,7836.89,733350],["2013-03-12",7857.29,8040.97,7694.03,7857.29,923580],["2013-03-13",7877.7,8020.56,7694.03,7734.84,673270],["2013-03-14",7694.03,7959.34,7632.8,7918.52,664060],["2013-03-15",7959.34,8102.2,7836.89,8020.56,1033800],["2013-03-18",8061.38,8408.33,8000.15,8081.79,954900],["2013-03-19",8081.79,8163.42,7979.75,8020.56,694870],["2013-03-20",8020.56,8245.06,8000.15,8163.42,679560],["2013-03-21",8224.65,8245.06,8040.97,8081.79,601620],["2013-03-22",8081.79,8163.42,7755.25,7816.48,813620],["2013-03-25",7816.48,7959.34,7734.84,7959.34,413770],["2013-03-26",8061.38,8081.79,7857.29,7938.93,416000],["2013-03-27",7938.93,8163.42,7877.7,8000.15,725620],["2013-03-28",8061.38,8122.61,8000.15,8040.97,564230],["2013-03-29",7918.52,8102.2,7877.7,8040.97,367100],["2013-04-01",8143.01,8592.0,8102.2,8592.0,1894510],["2013-04-02",8734.86,8938.95,8551.19,8551.19,873000],["2013-04-03",8469.55,8714.45,8428.73,8551.19,944410],["2013-04-04",8530.78,8612.41,8285.87,8306.28,989810],["2013-04-05",8367.51,8571.59,8326.69,8571.59,767690],["2013-04-08",8571.59,8714.45,8530.78,8551.19,713110],["2013-04-09",8551.19,8592.0,8489.96,8489.96,749420],["2013-04-10",8489.96,8551.19,7918.52,7918.52,907600],["2013-04-11",8061.38,8326.69,7959.34,8326.69,773540],["2013-04-12",8306.28,8326.69,7918.52,8020.56,427030],["2013-04-15",8061.38,8061.38,7775.66,7816.48,511100],["2013-04-16",7755.25,8081.79,7551.17,7938.93,637000],["2013-04-17",7938.93,8061.38,7918.52,7979.75,308370],["2013-04-18",7816.48,7918.52,7755.25,7816.48,328960],["2013-04-22",7816.48,7918.52,7775.66,7816.48,301080],["2013-04-23",7938.93,8081.79,7857.29,8040.97,403890],["2013-04-24",8102.2,8469.55,8102.2,8326.69,686100],["2013-04-25",8469.55,8469.55,8224.65,8245.06,436930],["2013-04-26",8245.06,8326.69,8061.38,8163.42,361940],["2013-05-02",8245.06,8245.06,8122.61,8122.61,218520],["2013-05-03",8122.61,8204.24,8122.61,8163.42,218940],["2013-05-06",8285.87,8326.69,8224.65,8306.28,318190],["2013-05-07",8347.1,8367.51,8204.24,8224.65,409840],["2013-05-08",8265.47,8265.47,8163.42,8163.42,288200],["2013-05-09",8224.65,8387.92,8204.24,8326.69,552850],["2013-05-10",8367.51,8387.92,8285.87,8306.28,581370],["2013-05-13",8525.21,8731.26,8525.21,8653.99,990320],["2013-05-14",8525.21,8602.48,8422.18,8473.7,398430],["2013-05-15",8473.7,8731.26,8370.67,8653.99,1022160],["2013-05-16",8679.74,9014.57,8679.74,8937.3,1006340],["2013-05-17",8963.06,9117.59,8860.03,9091.84,1088860],["2013-05-20",9040.33,9503.93,9040.33,9478.18,756960],["2013-05-21",9684.22,9787.25,9323.64,9349.4,767270],["2013-05-22",9426.66,9503.93,9349.4,9375.15,561100],["2013-05-23",9323.64,9606.96,9297.89,9426.66,847180],["2013-05-24",9503.93,10044.81,9503.93,10019.05,1362370],["2013-05-27",10044.81,10276.61,9993.29,10044.81,689090],["2013-05-28",10122.07,10250.85,9916.03,10250.85,854000],["2013-05-29",10302.37,10328.12,9787.25,9787.25,929370],["2013-05-30",9916.03,10302.37,9735.74,10302.37,746110],["2013-05-31",10302.37,10431.15,9993.29,9993.29,949380],["2013-06-03",9967.54,10044.81,9864.52,9916.03,505600],["2013-06-04",9967.54,9967.54,9787.25,9787.25,692580],["2013-06-05",9787.25,9916.03,9709.98,9864.52,339110],["2013-06-06",9890.27,9993.29,9864.52,9941.78,349690],["2013-06-07",9993.29,10019.05,9890.27,9941.78,352070],["2013-06-10",10044.81,10173.59,9967.54,9967.54,1004380],["2013-06-11",9993.29,10147.83,9967.54,10019.05,491360],["2013-06-12",10044.81,10276.61,10044.81,10096.32,935340],["2013-06-13",10122.07,10276.61,10122.07,10276.61,965030],["2013-06-14",10456.9,10662.95,10328.12,10482.66,829510],["2013-06-17",10431.15,10431.15,9864.52,9864.52,1286020],["2013-06-18",9684.22,9916.03,9684.22,9761.49,718990],["2013-06-19",9890.27,9941.78,9813.0,9890.27,471970],["2013-06-20",9916.03,9941.78,9735.74,9787.25,476470],["2013-06-21",9709.98,9813.0,9529.69,9529.69,2216080],["2013-06-24",9632.71,9761.49,9581.2,9658.47,899890],["2013-06-25",9581.2,9735.74,9220.62,9503.93,971260],["2013-06-26",9529.69,9632.71,9375.15,9452.42,643210],["2013-06-27",9529.69,9658.47,9503.93,9658.47,490930],["2013-06-28",9709.98,9838.76,9606.96,9787.25,812560],["2013-07-01",9761.49,9761.49,9632.71,9684.22,258060],["2013-07-02",9684.22,9838.76,9684.22,9838.76,345780],["2013-07-03",9787.25,9838.76,9761.49,9838.76,554190],["2013-07-04",9838.76,10122.07,9838.76,10019.05,942060],["2013-07-05",10096.32,10096.32,9967.54,9967.54,484740],["2013-07-08",9967.54,9993.29,9838.76,9890.27,254340],["2013-07-09",9838.76,9967.54,9813.0,9890.27,341990],["2013-07-10",9890.27,9993.29,9890.27,9916.03,274940],["2013-07-11",9941.78,10044.81,9890.27,10019.05,357460],["2013-07-12",10122.07,10559.92,10122.07,10559.92,1606000],["2013-07-15",10559.92,10688.7,10456.9,10534.17,1004580],["2013-07-16",10482.66,10559.92,10456.9,10482.66,640930],["2013-07-17",10482.66,10559.92,10379.63,10508.41,642540],["2013-07-18",10508.41,10946.26,10482.66,10791.73,1717880],["2013-07-19",10817.48,10894.75,10714.46,10817.48,773790],["2013-07-22",10817.48,10817.48,10534.17,10559.92,1246190],["2013-07-23",10559.92,10637.19,10379.63,10379.63,1421720],["2013-07-24",10405.39,10405.39,10070.56,10096.32,1430680],["2013-07-25",10096.32,10173.59,9916.03,9916.03,1010990],["2013-07-26",9941.78,10044.81,9838.76,10044.81,651920],["2013-07-29",10044.81,10096.32,9864.52,9890.27,344230],["2013-07-30",9890.27,10044.81,9864.52,10044.81,468600],["2013-07-31",10044.81,10096.32,9941.78,9967.54,213610],["2013-08-01",9941.78,10096.32,9916.03,10019.05,203970],["2013-08-02",9941.78,10070.56,9941.78,10019.05,321130],["2013-08-05",10019.05,10122.07,9967.54,9967.54,318760],["2013-08-06",9916.03,10250.85,9916.03,10199.34,515420],["2013-08-07",10199.34,10379.63,10199.34,10302.37,828340],["2013-08-08",10353.88,10379.63,10122.07,10122.07,372280],["2013-08-09",10122.07,10250.85,10070.56,10096.32,269350],["2013-08-12",10096.32,10173.59,10044.81,10070.56,257720],["2013-08-13",10096.32,10147.83,9967.54,9967.54,416070],["2013-08-14",9967.54,10122.07,9967.54,10122.07,210240],["2013-08-15",10173.59,10250.85,10122.07,10199.34,379230],["2013-08-16",10199.34,10250.85,10147.83,10199.34,580730],["2013-08-19",10173.59,10379.63,10173.59,10302.37,705470],["2013-08-20",10276.61,10456.9,10173.59,10328.12,950730],["2013-08-21",10302.37,10431.15,10250.85,10431.15,873030],["2013-08-22",10405.39,10456.9,10199.34,10250.85,456720],["2013-08-23",10250.85,10353.88,10044.81,10173.59,729480],["2013-08-26",10070.56,10199.34,10044.81,10147.83,666900],["2013-08-27",10147.83,10147.83,10044.81,10044.81,223620],["2013-08-28",10019.05,10019.05,9709.98,9761.49,1133480],["2013-08-29",9787.25,9890.27,9555.44,9555.44,355710],["2013-08-30",9606.96,9761.49,9503.93,9761.49,293040],["2013-09-03",9761.49,9838.76,9658.47,9658.47,264490],["2013-09-04",9709.98,9735.74,9529.69,9581.2,326360],["2013-09-05",9606.96,9864.52,9606.96,9864.52,406530],["2013-09-06",9890.27,10044.81,9761.49,9916.03,407130],["2013-09-09",9916.03,9916.03,9658.47,9735.74,225180],["2013-09-10",9761.49,9864.52,9761.49,9864.52,244820],["2013-09-11",9916.03,9941.78,9838.76,9864.52,276880],["2013-09-12",9838.76,9890.27,9813.0,9813.0,113560],["2013-09-13",9864.52,9916.03,9838.76,9864.52,152530],["2013-09-16",10534.17,10534.17,10508.41,10534.17,880650],["2013-09-17",10559.92,10920.51,10559.92,10765.97,1651270],["2013-09-18",10817.48,10817.48,10328.12,10328.12,596980],["2013-09-19",10662.95,10662.95,10405.39,10405.39,486280],["2013-09-20",10379.63,10508.41,10379.63,10431.15,3524570],["2013-09-23",10302.37,10431.15,10250.85,10431.15,381450],["2013-09-24",10353.88,10534.17,10353.88,10456.9,361460],["2013-09-25",10456.9,10534.17,10405.39,10456.9,317330],["2013-09-26",10508.41,10559.92,10431.15,10482.66,243000],["2013-09-27",10508.41,10534.17,10456.9,10482.66,208890],["2013-09-30",10508.41,10611.44,10508.41,10534.17,447100],["2013-10-01",10534.17,10662.95,10508.41,10534.17,685770],["2013-10-02",10534.17,10611.44,10534.17,10534.17,290940],["2013-10-03",10534.17,10559.92,10405.39,10405.39,288820],["2013-10-04",10405.39,10482.66,10379.63,10405.39,297400],["2013-10-07",10482.66,10637.19,10405.39,10637.19,533700],["2013-10-08",10559.92,10765.97,10559.92,10714.46,543370],["2013-10-09",10637.19,10688.7,10585.68,10611.44,305940],["2013-10-10",10611.44,10662.95,10456.9,10559.92,371270],["2013-10-11",10559.92,10611.44,10508.41,10559.92,266640],["2013-10-14",10456.9,10559.92,10456.9,10482.66,144840],["2013-10-15",10482.66,10559.92,10482.66,10534.17,160410],["2013-10-16",10559.92,10611.44,10508.41,10534.17,224520],["2013-10-17",10585.68,10611.44,10508.41,10534.17,137390],["2013-10-18",10534.17,10585.68,10508.41,10534.17,170770],["2013-10-21",10534.17,10559.92,10508.41,10508.41,313960],["2013-10-22",10508.41,10534.17,10431.15,10456.9,180880],["2013-10-23",10456.9,10534.17,10431.15,10456.9,371290],["2013-10-24",10456.9,10508.41,10379.63,10379.63,237690],["2013-10-25",10353.88,10379.63,10199.34,10225.1,372540],["2013-10-28",10199.34,10199.34,10019.05,10019.05,548030],["2013-10-29",9967.54,10173.59,9967.54,10096.32,217790],["2013-10-30",10096.32,10199.34,10096.32,10173.59,114470],["2013-10-31",10199.34,10199.34,10096.32,10147.83,112680],["2013-11-01",10147.83,10147.83,10096.32,10147.83,45010],["2013-11-04",10096.32,10147.83,10096.32,10122.07,171890],["2013-11-05",10122.07,10173.59,10070.56,10173.59,165770],["2013-11-06",10147.83,10302.37,10147.83,10250.85,135900],["2013-11-07",10276.61,10302.37,10173.59,10173.59,159180],["2013-11-08",10225.1,10225.1,10122.07,10147.83,112960],["2013-11-11",10122.07,10225.1,10122.07,10147.83,119710],["2013-11-12",10147.83,10225.1,10122.07,10173.59,207450],["2013-11-13",10147.83,10173.59,10122.07,10122.07,103000],["2013-11-14",10147.83,10147.83,10122.07,10147.83,75520],["2013-11-15",10122.07,10250.85,10122.07,10199.34,80430],["2013-11-18",10225.1,10482.66,10173.59,10482.66,754156],["2013-11-19",10508.41,10508.41,10379.63,10405.39,182550],["2013-11-20",10405.39,10559.92,10379.63,10534.17,358390],["2013-11-21",10534.17,10559.92,10250.85,10250.85,489890],["2013-11-22",10353.88,10405.39,10225.1,10379.63,336050],["2013-11-25",10379.63,10431.15,10302.37,10328.12,96140],["2013-11-26",10250.85,10353.88,10250.85,10353.88,150890],["2013-11-27",10328.12,10353.88,10250.85,10250.85,259490],["2013-11-28",10225.1,10353.88,10225.1,10250.85,105370],["2013-11-29",10302.37,10302.37,10250.85,10250.85,109860],["2013-12-02",10328.12,10405.39,10250.85,10302.37,81210],["2013-12-03",10302.37,10328.12,10225.1,10250.85,329860],["2013-12-04",10225.1,10276.61,10173.59,10199.34,280260],["2013-12-05",10199.34,10250.85,10122.07,10225.1,206300],["2013-12-06",10173.59,10405.39,10173.59,10328.12,333190],["2013-12-09",10456.9,10611.44,10405.39,10405.39,547280],["2013-12-10",10456.9,10456.9,10302.37,10328.12,204640],["2013-12-11",10302.37,10328.12,10173.59,10199.34,135040],["2013-12-12",10199.34,10276.61,10147.83,10276.61,135510],["2013-12-13",10199.34,10276.61,10199.34,10250.85,69980],["2013-12-16",9993.29,10096.32,9916.03,10070.56,374200],["2013-12-17",10044.81,10147.83,10044.81,10070.56,74540],["2013-12-18",10070.56,10122.07,10044.81,10044.81,90960],["2013-12-19",10044.81,10096.32,10019.05,10096.32,276760],["2013-12-20",10147.83,10147.83,9967.54,9967.54,1257450],["2013-12-23",10173.59,10173.59,10019.05,10096.32,170880],["2013-12-24",10096.32,10173.59,9993.29,9993.29,264940],["2013-12-25",9993.29,10070.56,9993.29,10044.81,178190],["2013-12-26",9993.29,10070.56,9993.29,10019.05,103890],["2013-12-27",10070.56,10147.83,10070.56,10070.56,205190],["2013-12-30",10070.56,10147.83,9993.29,10019.05,241840],["2013-12-31",10019.05,10070.56,9993.29,10044.81,208600],["2014-01-02",10044.81,10070.56,10019.05,10019.05,62440],["2014-01-03",10019.05,10147.83,9993.29,10096.32,214230],["2014-01-06",10147.83,10250.85,10122.07,10173.59,277170],["2014-01-07",10173.59,10250.85,10173.59,10199.34,244240],["2014-01-08",10147.83,10199.34,10122.07,10173.59,200000],["2014-01-09",10173.59,10276.61,10147.83,10250.85,541410],["2014-01-10",10302.37,10302.37,10173.59,10173.59,357540],["2014-01-13",10173.59,10225.1,10173.59,10199.34,286850],["2014-01-14",10225.1,10405.39,10199.34,10328.12,456000],["2014-01-15",10431.15,10431.15,10225.1,10225.1,317480],["2014-01-16",10302.37,10508.41,10225.1,10431.15,453060],["2014-01-17",10534.17,10611.44,10353.88,10431.15,634410],["2014-01-20",10431.15,10972.02,10431.15,10894.75,1023760],["2014-01-21",10920.51,11023.53,10662.95,10817.48,528730],["2014-01-22",10817.48,10920.51,10585.68,10611.44,404190],["2014-01-23",10611.44,10791.73,10585.68,10662.95,226430],["2014-01-24",10662.95,10946.26,10611.44,10920.51,641840],["2014-01-27",10688.7,11075.04,10688.7,10997.78,378610],["2014-02-06",11075.04,11281.09,11023.53,11281.09,399980],["2014-02-07",11281.09,11332.6,10946.26,11126.56,318710],["2014-02-10",11023.53,11229.58,10972.02,11152.31,357430],["2014-02-11",11229.58,11615.92,11152.31,11203.82,873980],["2014-02-12",11461.38,11770.45,11281.09,11770.45,981040],["2014-02-13",12028.01,12079.52,11821.96,11950.74,679900],["2014-02-14",11950.74,12002.26,11821.96,11950.74,424280],["2014-02-17",11950.74,12105.28,11744.7,12053.77,475890],["2014-02-18",12053.77,12234.06,11924.99,12208.3,548790],["2014-02-19",12259.82,12414.35,12105.28,12208.3,207590],["2014-02-20",12208.3,12208.3,11461.38,11796.21,802060],["2014-02-21",11667.43,11796.21,11332.6,11564.41,398820],["2014-02-24",11564.41,11950.74,11564.41,11873.48,337950],["2014-02-25",11873.48,12105.28,11873.48,11976.5,412810],["2014-02-26",11976.5,12002.26,11693.19,11899.23,418670],["2014-02-27",11873.48,11873.48,11461.38,11538.65,548860],["2014-02-28",11564.41,11718.94,11409.87,11718.94,301090],["2014-03-03",11718.94,11796.21,11384.11,11461.38,325800],["2014-03-04",11332.6,11538.65,11306.85,11538.65,301240],["2014-03-05",11693.19,11693.19,11332.6,11461.38,466510],["2014-03-06",11564.41,11590.16,11409.87,11512.89,221120],["2014-03-07",11590.16,11590.16,11435.63,11435.63,276230],["2014-03-10",11358.36,11435.63,11281.09,11306.85,423020],["2014-03-11",11306.85,11512.89,11306.85,11384.11,258990],["2014-03-12",11409.87,11615.92,11409.87,11409.87,349270],["2014-03-13",11409.87,11461.38,11384.11,11461.38,239200],["2014-03-14",11461.38,11590.16,11332.6,11487.14,578280],["2014-03-17",11306.85,11512.89,11281.09,11384.11,319330],["2014-03-18",11306.85,11409.87,11306.85,11332.6,374580],["2014-03-19",11306.85,11538.65,11306.85,11384.11,506650],["2014-03-20",11384.11,11461.38,11281.09,11281.09,266470],["2014-03-21",11332.6,11435.63,11281.09,11281.09,1665390],["2014-03-24",11409.87,11821.96,11358.36,11693.19,439630],["2014-03-25",11667.43,11744.7,11538.65,11667.43,448320],["2014-03-26",11667.43,11667.43,11306.85,11538.65,594940],["2014-03-27",11358.36,11590.16,11332.6,11590.16,262500],["2014-03-28",11590.16,11744.7,11590.16,11641.67,484390],["2014-03-31",11641.67,11718.94,11590.16,11641.67,259370],["2014-04-01",11667.43,11667.43,11461.38,11512.89,634840],["2014-04-02",11461.38,11538.65,11255.33,11461.38,580200],["2014-04-03",11538.65,11641.67,11461.38,11615.92,403650],["2014-04-04",11615.92,11718.94,11590.16,11693.19,443290],["2014-04-07",11744.7,12053.77,11718.94,11976.5,805750],["2014-04-08",12002.26,12131.04,11950.74,12002.26,468530],["2014-04-10",12002.26,12105.28,11950.74,11950.74,438620],["2014-04-11",11873.48,11950.74,11718.94,11899.23,243560],["2014-04-14",12002.26,12002.26,11590.16,11590.16,197290],["2014-04-15",11615.92,11615.92,11306.85,11306.85,328280],["2014-04-16",11332.6,11409.87,10817.48,11203.82,293640],["2014-04-17",11409.87,11409.87,10972.02,11023.53,291920],["2014-04-18",10946.26,11178.07,10431.15,10559.92,665550],["2014-04-21",10559.92,10765.97,10044.81,10637.19,229460],["2014-04-22",10791.73,11075.04,10688.7,11049.29,187240],["2014-04-23",11049.29,11306.85,10972.02,11075.04,346290],["2014-04-24",11203.82,11306.85,11075.04,11306.85,264640],["2014-04-25",11306.85,11332.6,11100.8,11332.6,76040],["2014-04-28",11255.33,11384.11,11229.58,11306.85,181410],["2014-04-29",11306.85,11384.11,11203.82,11358.36,78050],["2014-05-05",11358.36,11358.36,11126.56,11152.31,183930],["2014-05-06",11152.31,11281.09,10894.75,11049.29,265510],["2014-05-07",11075.04,11178.07,11049.29,11152.31,82370],["2014-05-08",11100.8,11100.8,10379.63,10405.39,994800],["2014-05-09",10791.73,10946.26,10559.92,10946.26,164640],["2014-05-12",10946.26,10946.26,10276.61,10431.15,324590],["2014-05-13",10431.15,10456.9,10302.37,10379.63,250780],["2014-05-14",10302.37,10817.48,10302.37,10817.48,189130],["2014-05-15",10611.44,10972.02,10302.37,10662.95,304630],["2014-05-16",11203.82,11203.82,10637.19,10817.48,142290],["2014-05-19",10946.26,11075.04,10714.46,11023.53,119040],["2014-05-20",11100.8,11100.8,10843.24,11075.04,129530],["2014-05-21",11152.31,11178.07,11023.53,11152.31,100800],["2014-05-22",11075.04,11203.82,11075.04,11100.8,98410],["2014-05-23",11203.82,11203.82,11023.53,11152.31,59100],["2014-05-26",11255.33,11384.11,11126.56,11384.11,145740],["2014-05-27",11461.38,11615.92,11435.63,11615.92,215870],["2014-05-28",11718.94,11821.96,11718.94,11821.96,216530],["2014-05-29",11796.21,11796.21,11590.16,11718.94,175850],["2014-05-30",11744.7,11821.96,11641.67,11770.45,201510],["2014-06-02",12282.21,12282.21,11851.26,11878.19,194720],["2014-06-03",11824.32,11959.0,11824.32,11905.13,114720],["2014-06-04",11851.26,11878.19,11689.65,11716.58,50970],["2014-06-05",11581.91,11743.52,11581.91,11581.91,122560],["2014-06-06",11581.91,11635.78,11474.17,11581.91,86930],["2014-06-09",11635.78,11797.39,11528.04,11635.78,51120],["2014-06-10",11635.78,11662.71,11528.04,11608.84,52760],["2014-06-11",11581.91,11635.78,10935.48,11608.84,56630],["2014-06-12",11501.11,11608.84,11501.11,11528.04,66080],["2014-06-13",11474.17,11608.84,11474.17,11474.17,83150],["2014-06-16",11501.11,11608.84,11474.17,11608.84,127910],["2014-06-17",11501.11,11851.26,11501.11,11851.26,157020],["2014-06-18",11851.26,11932.06,11797.39,11797.39,75090],["2014-06-19",11743.52,11878.19,11581.91,11851.26,119600],["2014-06-20",11851.26,11959.0,11608.84,11608.84,423240],["2014-06-23",11608.84,11824.32,11581.91,11797.39,412840],["2014-06-24",11851.26,12174.47,11797.39,12174.47,325920],["2014-06-25",12174.47,12659.3,12120.6,12578.49,329820],["2014-06-26",12470.75,13090.25,12470.75,13009.45,391090],["2014-06-27",12982.51,13117.19,12874.77,13090.25,401200],["2014-06-30",13090.25,13736.68,13063.32,13602.01,390100],["2014-07-01",13602.01,14006.03,13602.01,14006.03,495730],["2014-07-02",14006.03,14544.72,14006.03,14275.38,428280],["2014-07-03",14006.03,14275.38,13736.68,13871.36,528100],["2014-07-04",13871.36,14140.7,13871.36,14140.7,323760],["2014-07-07",14140.7,14140.7,13871.36,13871.36,127670],["2014-07-08",13871.36,14006.03,13467.34,13736.68,205260],["2014-07-09",14006.03,14006.03,13736.68,14006.03,81600],["2014-07-10",14006.03,14006.03,13251.86,13359.6,273190],["2014-07-11",13602.01,13736.68,13332.66,13736.68,121590],["2014-07-14",13871.36,14679.4,13871.36,14679.4,552810],["2014-07-15",14948.74,15218.09,14679.4,14814.07,349010],["2014-07-16",14948.74,15083.42,14410.05,14544.72,315290],["2014-07-17",14410.05,14814.07,14275.38,14814.07,384490],["2014-07-18",14948.74,15218.09,14814.07,15218.09,453710],["2014-07-21",14948.74,15083.42,14275.38,14544.72,559040],["2014-07-22",14275.38,14544.72,14140.7,14275.38,220070],["2014-07-23",14410.05,14544.72,13871.36,13871.36,207280],["2014-07-24",13871.36,14410.05,13736.68,14410.05,155760],["2014-07-25",14275.38,14410.05,14006.03,14006.03,146040],["2014-07-28",13736.68,13871.36,13197.99,13871.36,334920],["2014-07-29",13736.68,14140.7,13602.01,14006.03,255040],["2014-07-30",13736.68,14140.7,13602.01,13602.01,143820],["2014-07-31",13467.34,14006.03,13467.34,13736.68,72060],["2014-08-01",13736.68,13871.36,13602.01,13871.36,76310],["2014-08-04",13602.01,14006.03,13602.01,13871.36,58640],["2014-08-05",13736.68,14006.03,13736.68,14006.03,57060],["2014-08-06",13871.36,14006.03,13736.68,13871.36,39350],["2014-08-07",13602.01,13736.68,13467.34,13602.01,94470],["2014-08-08",13602.01,13736.68,13467.34,13467.34,134580],["2014-08-11",13386.53,13440.4,13305.73,13332.66,267660],["2014-08-12",13332.66,13736.68,13332.66,13602.01,59630],["2014-08-13",13602.01,13871.36,13467.34,13602.01,117090],["2014-08-14",13736.68,14410.05,13602.01,14275.38,379870],["2014-08-15",14275.38,14544.72,14140.7,14410.05,317900],["2014-08-18",14544.72,14679.4,14410.05,14679.4,182260],["2014-08-19",14410.05,14679.4,14275.38,14410.05,130890],["2014-08-20",14275.38,14544.72,14275.38,14410.05,99420],["2014-08-21",14275.38,14814.07,14275.38,14679.4,198150],["2014-08-22",14679.4,14948.74,14410.05,14679.4,422660],["2014-08-25",14679.4,15083.42,14679.4,14948.74,369970],["2014-08-26",14948.74,15083.42,14814.07,15083.42,281530],["2014-08-27",15083.42,15083.42,14679.4,14948.74,253630],["2014-08-28",14814.07,15756.78,14679.4,15622.11,373980],["2014-08-29",15622.11,15756.78,15487.44,15487.44,110140],["2014-09-03",15622.11,15622.11,15352.76,15487.44,179560],["2014-09-04",15218.09,15487.44,15218.09,15352.76,96320],["2014-09-05",15487.44,15487.44,15218.09,15218.09,108980],["2014-09-08",15218.09,15487.44,15083.42,15218.09,120080],["2014-09-09",15352.76,15352.76,14814.07,15083.42,232470],["2014-09-10",15083.42,15487.44,14814.07,15487.44,132690],["2014-09-11",15487.44,15487.44,15352.76,15487.44,99760],["2014-09-12",15487.44,15622.11,15352.76,15487.44,137810],["2014-09-15",15218.09,15487.44,15083.42,15218.09,265100],["2014-09-16",15218.09,16160.8,15083.42,16160.8,722160],["2014-09-17",16968.85,17238.19,16430.15,16564.83,256010],["2014-09-18",16160.8,16564.83,15622.11,15622.11,91600],["2014-09-19",15218.09,15891.46,15218.09,15352.76,1374780],["2014-09-22",15622.11,16295.48,15487.44,16026.13,210470],["2014-09-23",15756.78,16295.48,15756.78,16026.13,120030],["2014-09-24",15891.46,16295.48,15891.46,16160.8,261160],["2014-09-25",15891.46,17103.52,15891.46,16968.85,357720],["2014-09-26",17103.52,17103.52,16430.15,16430.15,71560],["2014-09-29",16564.83,16834.17,16160.8,16564.83,157960],["2014-09-30",16295.48,16699.5,16160.8,16430.15,112850],["2014-10-01",16430.15,16834.17,16430.15,16564.83,159180],["2014-10-02",16699.5,16834.17,16430.15,16564.83,52130],["2014-10-03",16564.83,16968.85,16564.83,16968.85,132010],["2014-10-06",16968.85,17238.19,16699.5,17238.19,91410],["2014-10-07",16968.85,17507.54,16968.85,17507.54,110150],["2014-10-08",17372.87,17776.89,17372.87,17776.89,114340],["2014-10-09",17776.89,17776.89,17238.19,17238.19,55900],["2014-10-10",17372.87,17372.87,16564.83,16564.83,252800],["2014-10-13",16564.83,16699.5,16026.13,16564.83,344860],["2014-10-14",16564.83,16699.5,16295.48,16430.15,115720],["2014-10-15",16430.15,16430.15,16160.8,16160.8,61620],["2014-10-16",16160.8,16160.8,15352.76,15622.11,424030],["2014-10-17",15622.11,15891.46,15352.76,15622.11,203730],["2014-10-20",16295.48,16295.48,15891.46,15891.46,137860],["2014-10-21",16295.48,16295.48,15622.11,15891.46,36140],["2014-10-22",15756.78,15891.46,15622.11,15891.46,68060],["2014-10-23",15756.78,16160.8,15622.11,15891.46,71260],["2014-10-24",15891.46,16026.13,15622.11,15891.46,35310],["2014-10-27",15756.78,15891.46,15352.76,15352.76,86120],["2014-10-28",15352.76,15756.78,15352.76,15487.44,55460],["2014-10-29",15487.44,16026.13,15487.44,15891.46,24370],["2014-10-30",16026.13,16564.83,16026.13,16295.48,123980],["2014-10-31",16295.48,16968.85,16295.48,16968.85,132320],["2014-11-03",16968.85,17238.19,16699.5,16968.85,65610],["2014-11-04",16834.17,16834.17,16430.15,16699.5,21020],["2014-11-05",16834.17,16834.17,16430.15,16699.5,26550],["2014-11-06",16564.83,16834.17,16564.83,16834.17,8450],["2014-11-07",16834.17,16968.85,16699.5,16834.17,41570],["2014-11-10",16699.5,16699.5,16026.13,16160.8,71880],["2014-11-11",15891.46,16295.48,15756.78,16160.8,150300],["2014-11-12",16026.13,16160.8,16026.13,16026.13,53510],["2014-11-13",16026.13,16295.48,16026.13,16160.8,65680],["2014-11-14",16160.8,16295.48,16026.13,16026.13,39000],["2014-11-17",16160.8,16295.48,16026.13,16295.48,40440],["2014-11-18",16026.13,16295.48,16026.13,16026.13,36400],["2014-11-19",15891.46,16026.13,15622.11,15891.46,42210],["2014-11-20",16295.48,16295.48,15891.46,16295.48,57350],["2014-11-21",16295.48,16295.48,16026.13,16160.8,14220],["2014-11-24",16160.8,16160.8,15756.78,16160.8,17390],["2014-11-25",16160.8,16160.8,16026.13,16160.8,31250],["2014-11-26",16160.8,16160.8,15622.11,15622.11,62920],["2014-11-27",15622.11,15891.46,15352.76,15622.11,52260],["2014-11-28",15756.78,15756.78,15218.09,15218.09,177240],["2014-12-01",15352.76,15487.44,15083.42,15083.42,274670],["2014-12-02",15218.09,15218.09,14948.74,14948.74,55750],["2014-12-03",15083.42,15218.09,14948.74,14948.74,104260],["2014-12-04",15083.42,15083.42,14948.74,14948.74,206380],["2014-12-05",15083.42,15083.42,14814.07,14948.74,170760],["2014-12-08",14814.07,14948.74,14410.05,14410.05,122690],["2014-12-09",14275.38,14275.38,13602.01,13602.01,189370],["2014-12-10",13602.01,14275.38,13602.01,14140.7,160560],["2014-12-11",14275.38,14410.05,14140.7,14275.38,25660],["2014-12-12",14275.38,14814.07,14275.38,14814.07,22300],["2014-12-15",14948.74,15083.42,14814.07,14948.74,124910],["2014-12-16",14948.74,14948.74,14544.72,14544.72,131620],["2014-12-17",14544.72,14544.72,14006.03,14544.72,700120],["2014-12-18",14544.72,14544.72,14140.7,14140.7,85860],["2014-12-19",13871.36,13871.36,13440.4,13440.4,1806060],["2014-12-22",14006.03,14275.38,13736.68,14275.38,41820],["2014-12-23",14544.72,14679.4,14140.7,14410.05,7760],["2014-12-24",14410.05,14948.74,14410.05,14948.74,170190],["2014-12-25",15218.09,15487.44,14814.07,15352.76,94220],["2014-12-26",15487.44,15487.44,14948.74,15083.42,36710],["2014-12-29",15218.09,15218.09,14275.38,14814.07,61610],["2014-12-30",14275.38,14948.74,14275.38,14948.74,16040],["2014-12-31",15083.42,15352.76,14814.07,15083.42,19960],["2015-01-05",15083.42,15083.42,14948.74,15083.42,19680],["2015-01-06",14814.07,15083.42,14679.4,15083.42,15390],["2015-01-07",15218.09,15218.09,14814.07,15083.42,26770],["2015-01-08",15083.42,15083.42,14948.74,15083.42,9710],["2015-01-09",14814.07,15083.42,14814.07,15083.42,20880],["2015-01-12",14948.74,14948.74,14814.07,14948.74,40030],["2015-01-13",15083.42,15083.42,14679.4,14948.74,14050],["2015-01-14",14814.07,14814.07,14544.72,14814.07,13090],["2015-01-15",14679.4,14948.74,14544.72,14948.74,16200],["2015-01-16",14814.07,14948.74,14814.07,14948.74,17980],["2015-01-19",14814.07,15083.42,14814.07,15083.42,51540],["2015-01-20",14814.07,15083.42,14814.07,14948.74,14810],["2015-01-21",14679.4,14948.74,14679.4,14814.07,27390],["2015-01-22",14814.07,14948.74,14544.72,14948.74,17240],["2015-01-23",15083.42,15083.42,14679.4,14679.4,21230],["2015-01-26",14679.4,14814.07,14679.4,14814.07,12750],["2015-01-27",14544.72,14948.74,14544.72,14814.07,52870],["2015-01-28",14814.07,14948.74,14814.07,14814.07,17550],["2015-01-29",14814.07,15756.78,14814.07,15756.78,201880],["2015-01-30",16430.15,16430.15,15756.78,16295.48,106400],["2015-02-02",16295.48,16295.48,16026.13,16295.48,46020],["2015-02-03",16160.8,16295.48,16026.13,16160.8,138870],["2015-02-04",15891.46,16295.48,15891.46,16160.8,80310],["2015-02-05",16160.8,16295.48,15891.46,16295.48,127770],["2015-02-06",16026.13,16295.48,15891.46,16295.48,18240],["2015-02-09",16160.8,16295.48,15622.11,16295.48,42340],["2015-02-10",15891.46,16160.8,15756.78,16160.8,17470],["2015-02-11",15891.46,16160.8,15891.46,16160.8,21810],["2015-02-12",15891.46,17238.19,15891.46,16699.5,102900],["2015-02-13",16968.85,16968.85,16295.48,16699.5,31210],["2015-02-24",16564.83,16699.5,16430.15,16699.5,17250],["2015-02-25",16699.5,16699.5,16430.15,16699.5,37320],["2015-02-26",16564.83,16564.83,16430.15,16564.83,23370],["2015-02-27",16430.15,16430.15,16295.48,16430.15,12970],["2015-03-02",16295.48,16295.48,16026.13,16160.8,39520],["2015-03-03",16160.8,16430.15,16026.13,16430.15,23520],["2015-03-04",16160.8,16430.15,16160.8,16430.15,12610],["2015-03-05",16430.15,16430.15,16160.8,16160.8,28440],["2015-03-06",16160.8,16295.48,16160.8,16160.8,51770],["2015-03-09",15891.46,16295.48,15891.46,16026.13,8860],["2015-03-10",16160.8,16160.8,16026.13,16160.8,5980],["2015-03-11",16026.13,16160.8,16026.13,16160.8,25450],["2015-03-12",16026.13,16160.8,15891.46,16160.8,17880],["2015-03-13",16160.8,16430.15,16026.13,16430.15,34980],["2015-03-16",16564.83,16564.83,16295.48,16430.15,16770],["2015-03-17",16295.48,16430.15,16295.48,16430.15,10790],["2015-03-18",16564.83,16564.83,16295.48,16295.48,8980],["2015-03-19",16295.48,16430.15,16160.8,16295.48,21260],["2015-03-20",16160.8,16430.15,16160.8,16295.48,51540],["2015-03-23",16160.8,16564.83,16160.8,16295.48,109330],["2015-03-24",16430.15,16430.15,16160.8,16430.15,24680],["2015-03-25",16430.15,16564.83,16295.48,16430.15,89470],["2015-03-26",16430.15,16564.83,16295.48,16564.83,28110],["2015-03-27",16699.5,16968.85,16430.15,16430.15,113420],["2015-03-30",16430.15,16699.5,16295.48,16699.5,22780],["2015-03-31",16295.48,16430.15,16160.8,16295.48,46370],["2015-04-01",16295.48,16295.48,16160.8,16160.8,65370],["2015-04-02",16026.13,16430.15,16026.13,16430.15,12130],["2015-04-03",16295.48,16430.15,16295.48,16430.15,950],["2015-04-06",16430.15,16564.83,16430.15,16430.15,39460],["2015-04-07",16295.48,16430.15,16160.8,16430.15,134820],["2015-04-08",16295.48,16295.48,16026.13,16026.13,74850],["2015-04-09",16026.13,16160.8,16026.13,16026.13,50830],["2015-04-10",16160.8,16430.15,16160.8,16160.8,49740],["2015-04-13",16026.13,16160.8,16026.13,16160.8,29280],["2015-04-14",16026.13,16295.48,16026.13,16295.48,115090],["2015-04-15",16430.15,16430.15,16295.48,16430.15,14450],["2015-04-16",16295.48,16430.15,16160.8,16430.15,19510],["2015-04-17",16295.48,16295.48,16160.8,16160.8,49170],["2015-04-20",16160.8,16295.48,16160.8,16295.48,24270],["2015-04-21",16160.8,16430.15,16160.8,16430.15,22250],["2015-04-22",16295.48,16430.15,16295.48,16295.48,14200],["2015-04-23",16430.15,16430.15,16295.48,16295.48,16950],["2015-04-24",16160.8,16295.48,16160.8,16295.48,16900],["2015-04-27",16295.48,16295.48,16160.8,16295.48,23380],["2015-05-04",16295.48,16295.48,16026.13,16026.13,43490],["2015-05-05",15756.78,16430.15,15756.78,16160.8,37120],["2015-05-06",16026.13,16160.8,16026.13,16160.8,17820],["2015-05-07",16026.13,16295.48,16026.13,16295.48,19210],["2015-05-08",16295.48,16295.48,16026.13,16160.8,13550],["2015-05-11",16160.8,16160.8,16026.13,16160.8,10330],["2015-05-12",16160.8,16160.8,15622.11,16160.8,11970],["2015-05-13",15756.78,16160.8,15756.78,16160.8,4900],["2015-05-14",15756.78,16160.8,15756.78,16160.8,10130],["2015-05-15",16026.13,16160.8,15891.46,16026.13,13630],["2015-05-18",15487.44,16160.8,15487.44,16160.8,20440],["2015-05-19",16026.13,16160.8,15891.46,16160.8,5160],["2015-05-20",16026.13,16430.15,15891.46,16430.15,76390],["2015-05-21",17103.52,17238.19,16564.83,16834.17,71330],["2015-05-22",16968.85,17103.52,16699.5,17103.52,82480],["2015-05-25",17103.52,17103.52,16834.17,16968.85,42730],["2015-05-26",16834.17,17103.52,16834.17,17103.52,73210],["2015-05-27",16699.5,16968.85,16564.83,16564.83,38130],["2015-05-28",16564.83,16834.17,16564.83,16834.17,40780],["2015-05-29",16834.17,16834.17,16564.83,16564.83,55960],["2015-06-01",16564.83,16968.85,16430.15,16834.17,154950],["2015-06-02",16968.85,17103.52,16699.5,16834.17,63760],["2015-06-03",16805.88,16805.88,16339.05,16805.88,29230],["2015-06-04",16494.66,17117.1,16494.66,16805.88,679780],["2015-06-05",16339.05,16650.27,15716.61,16494.66,26480],["2015-06-08",16494.66,16494.66,16183.44,16339.05,18130],["2015-06-09",16339.05,16339.05,15716.61,16183.44,125310],["2015-06-10",16339.05,16339.05,15716.61,15872.22,157690],["2015-06-11",15716.61,16183.44,15529.88,15716.61,107400],["2015-06-12",15716.61,15872.22,15436.51,15716.61,43400],["2015-06-15",15872.22,16027.83,15561.0,15716.61,163340],["2015-06-16",15872.22,15872.22,15467.63,15716.61,133840],["2015-06-17",15716.61,15716.61,15498.76,15498.76,46560],["2015-06-18",15467.63,15716.61,15436.51,15436.51,45130],["2015-06-19",15436.51,15561.0,15436.51,15467.63,166310],["2015-06-22",15561.0,15561.0,15436.51,15467.63,42320],["2015-06-23",15467.63,15716.61,15436.51,15716.61,43950],["2015-06-24",15561.0,15561.0,15436.51,15467.63,163310],["2015-06-25",15529.88,15716.61,15436.51,15716.61,8680],["2015-06-26",15716.61,15716.61,15405.39,15405.39,12900],["2015-06-29",15405.39,15716.61,15343.15,15716.61,37960],["2015-06-30",15716.61,16494.66,15498.76,16494.66,196400],["2015-07-01",16494.66,16650.27,16183.44,16339.05,46500],["2015-07-02",16339.05,16494.66,16183.44,16494.66,14750],["2015-07-03",16027.83,16494.66,16027.83,16494.66,14190],["2015-07-06",16494.66,16494.66,16027.83,16339.05,23810],["2015-07-07",16339.05,16494.66,16183.44,16494.66,24110],["2015-07-08",16494.66,16494.66,16027.83,16183.44,28650],["2015-07-09",16027.83,16183.44,15872.22,16183.44,16540],["2015-07-10",16183.44,16183.44,15872.22,16183.44,92010],["2015-07-13",16027.83,16339.05,16027.83,16339.05,71360],["2015-07-14",16339.05,16339.05,16183.44,16339.05,8660],["2015-07-15",16339.05,16339.05,15872.22,15872.22,38060],["2015-07-16",16183.44,16183.44,15498.76,15561.0,111290],["2015-07-17",15561.0,15872.22,15436.51,15561.0,82020],["2015-07-20",15561.0,16183.44,15405.39,15467.63,69090],["2015-07-21",15467.63,15561.0,15312.02,15405.39,73650],["2015-07-22",15405.39,15716.61,15405.39,15561.0,154850],["2015-07-23",15561.0,15561.0,14782.95,15467.63,117380],["2015-07-24",15467.63,15467.63,14814.07,15343.15,214990],["2015-07-27",15374.27,16183.44,15374.27,16183.44,120170],["2015-07-28",16027.83,16027.83,15405.39,15872.22,93000],["2015-07-29",15872.22,15872.22,15249.78,15498.76,43080],["2015-07-30",15498.76,15561.0,15280.9,15280.9,87340],["2015-07-31",15280.9,15529.88,15218.66,15529.88,56810],["2015-08-03",15280.9,15498.76,15125.29,15467.63,13810],["2015-08-04",15467.63,15467.63,15125.29,15405.39,12770],["2015-08-05",15436.51,16027.83,15405.39,15561.0,136760],["2015-08-06",15561.0,15872.22,15436.51,15561.0,12180],["2015-08-07",15561.0,15561.0,15529.88,15561.0,1530],["2015-08-10",15561.0,15561.0,15249.78,15529.88,13000],["2015-08-11",15312.02,15561.0,15312.02,15498.76,211439],["2015-08-12",15467.63,15467.63,15249.78,15374.27,18820],["2015-08-13",15249.78,15343.15,15125.29,15312.02,50580],["2015-08-14",15312.02,15312.02,15125.29,15312.02,24830],["2015-08-17",15312.02,15312.02,15094.17,15312.02,54560],["2015-08-18",15094.17,15343.15,15094.17,15343.15,16370],["2015-08-19",15343.15,15343.15,15125.29,15312.02,7970],["2015-08-20",15249.78,15280.9,15125.29,15218.66,71980],["2015-08-21",15156.41,15156.41,14782.95,15094.17,36950],["2015-08-24",14627.34,14938.56,14067.14,14067.14,132250],["2015-08-25",13164.61,14782.95,13133.48,14782.95,195500],["2015-08-26",14782.95,14782.95,14004.9,14565.1,225050],["2015-08-27",14751.83,14751.83,14129.39,14596.22,46030],["2015-08-28",14347.24,14565.1,14191.63,14533.97,41950],["2015-08-31",14533.97,14533.97,14067.14,14316.12,206010],["2015-09-01",14409.49,14938.56,14253.88,14876.32,34670],["2015-09-03",14347.24,14907.44,14347.24,14907.44,61120],["2015-09-04",14907.44,15187.54,14720.71,15187.54,31880],["2015-09-07",15187.54,15249.78,14876.32,15187.54,116700],["2015-09-08",14907.44,15094.17,14876.32,15094.17,6270],["2015-09-09",15094.17,15094.17,14627.34,14907.44,19150],["2015-09-10",14876.32,14907.44,14502.85,14689.58,9500],["2015-09-11",14596.22,14907.44,14565.1,14907.44,19310],["2015-09-14",14720.71,14720.71,13880.41,14004.9,222930],["2015-09-15",14004.9,14004.9,13693.68,13973.78,76250],["2015-09-16",13973.78,13973.78,13787.05,13818.17,141570],["2015-09-17",13818.17,13973.78,13693.68,13973.78,69210],["2015-09-18",14098.27,14471.73,13849.29,13849.29,1470460],["2015-09-21",14160.51,14440.61,14160.51,14378.36,11990],["2015-09-22",14440.61,14969.68,14440.61,14969.68,131120],["2015-09-23",14782.95,14876.32,14409.49,14876.32,308170],["2015-09-24",14876.32,14876.32,14627.34,14627.34,55510],["2015-09-25",14627.34,14627.34,14440.61,14502.85,151110],["2015-09-28",14471.73,14471.73,14098.27,14160.51,66400],["2015-09-29",14004.9,14129.39,14004.9,14067.14,37140],["2015-09-30",14004.9,14409.49,14004.9,14409.49,65030],["2015-10-01",14316.12,14409.49,14285.0,14316.12,13110],["2015-10-02",14316.12,14409.49,14285.0,14409.49,98230],["2015-10-05",14409.49,14409.49,14253.88,14409.49,48290],["2015-10-06",14471.73,14938.56,14471.73,14814.07,114110],["2015-10-07",14876.32,14876.32,14533.97,14533.97,45010],["2015-10-08",14316.12,14938.56,14316.12,14845.19,69150],["2015-10-09",14907.44,15405.39,14876.32,15343.15,264060],["2015-10-12",15249.78,15529.88,15218.66,15405.39,63720],["2015-10-13",15249.78,15498.76,15249.78,15498.76,39510],["2015-10-14",15529.88,15529.88,14938.56,14969.68,52400],["2015-10-15",15249.78,15249.78,14969.68,15000.8,80670],["2015-10-16",15000.8,15031.93,14782.95,15031.93,104980],["2015-10-19",15031.93,15094.17,14876.32,15031.93,59300],["2015-10-20",15094.17,15094.17,14876.32,14907.44,39140],["2015-10-21",14907.44,14938.56,14565.1,14565.1,146870],["2015-10-22",14502.85,14907.44,14502.85,14751.83,64850],["2015-10-23",14751.83,14751.83,14471.73,14533.97,245680],["2015-10-26",14471.73,14471.73,14347.24,14347.24,61640],["2015-10-27",14316.12,14316.12,14036.02,14067.14,140200],["2015-10-28",14160.51,14160.51,13973.78,14036.02,137550],["2015-10-29",14036.02,14316.12,14004.9,14316.12,72770],["2015-10-30",14316.12,14378.36,14160.51,14378.36,12200],["2015-11-02",14378.36,14378.36,14160.51,14253.88,28670],["2015-11-03",14160.51,14316.12,14004.9,14316.12,24440],["2015-11-04",14440.61,14440.61,14160.51,14253.88,2510],["2015-11-05",14098.27,14222.75,14036.02,14098.27,286150],["2015-11-06",14253.88,14253.88,13942.66,13942.66,138660],["2015-11-09",13849.29,14098.27,13755.92,14004.9,197610],["2015-11-10",14004.9,14004.9,13724.8,13880.41,47770],["2015-11-11",13911.53,13911.53,13755.92,13911.53,127180],["2015-11-12",13849.29,13973.78,13755.92,13973.78,15840],["2015-11-13",13973.78,13973.78,13693.68,13942.66,43460],["2015-11-16",13973.78,14502.85,13973.78,14191.63,40430],["2015-11-17",14191.63,14191.63,14036.02,14191.63,24240],["2015-11-18",14098.27,14160.51,14067.14,14160.51,12770],["2015-11-19",14160.51,14253.88,13911.53,14160.51,214280],["2015-11-20",14160.51,14253.88,14160.51,14191.63,11700],["2015-11-23",14222.75,14222.75,14160.51,14160.51,33930],["2015-11-24",14160.51,14191.63,14129.39,14129.39,46860],["2015-11-25",14067.14,14160.51,14004.9,14160.51,12120],["2015-11-26",14160.51,14191.63,14036.02,14036.02,30190],["2015-11-27",14036.02,14036.02,13849.29,13973.78,27540],["2015-11-30",13693.68,13973.78,13693.68,13973.78,22430],["2015-12-01",13942.66,13973.78,13724.8,13942.66,36280],["2015-12-02",13849.29,13942.66,13755.92,13755.92,41270],["2015-12-03",13818.17,13942.66,13693.68,13849.29,16370],["2015-12-04",13724.8,13973.78,13724.8,13942.66,4770],["2015-12-07",14067.14,14067.14,13911.53,14004.9,7230],["2015-12-08",14098.27,14098.27,13973.78,14004.9,29440],["2015-12-09",14004.9,14160.51,14004.9,14004.9,9530],["2015-12-10",14067.14,14098.27,13973.78,13973.78,8870],["2015-12-11",14067.14,14098.27,13942.66,14004.9,16120],["2015-12-14",14004.9,14129.39,14004.9,14067.14,49460],["2015-12-15",14067.14,14098.27,13942.66,13942.66,37880],["2015-12-16",14067.14,14067.14,13911.53,13942.66,19680],["2015-12-17",14067.14,14067.14,13631.44,13942.66,23100],["2015-12-18",13787.05,14067.14,13787.05,13849.29,245440],["2015-12-21",13818.17,13911.53,13693.68,13911.53,47890],["2015-12-22",14036.02,14067.14,13724.8,14004.9,210],["2015-12-23",13755.92,13849.29,13631.44,13693.68,34360],["2015-12-24",13693.68,13693.68,13382.46,13382.46,64690],["2015-12-25",13320.22,13569.19,13320.22,13569.19,16010],["2015-12-28",13569.19,13569.19,13538.07,13538.07,49690],["2015-12-29",13506.95,13538.07,13444.7,13475.83,5630],["2015-12-30",13755.92,13787.05,13506.95,13724.8,5300],["2015-12-31",13631.44,13631.44,13538.07,13569.19,4920],["2016-01-04",13600.31,13631.44,13475.83,13538.07,9920],["2016-01-05",13413.58,13538.07,13382.46,13538.07,20900],["2016-01-06",13382.46,13538.07,13382.46,13382.46,226300],["2016-01-07",13475.83,13475.83,13195.73,13195.73,12070],["2016-01-08",13226.85,13226.85,13071.24,13195.73,96940],["2016-01-11",12946.75,13538.07,12946.75,13506.95,3330],["2016-01-12",13382.46,13506.95,13226.85,13506.95,5570],["2016-01-13",13506.95,13506.95,13257.97,13475.83,4760],["2016-01-14",13102.36,13289.09,12760.02,13289.09,206714],["2016-01-15",13102.36,13257.97,12915.63,13226.85,4190],["2016-01-18",12697.78,13071.24,12324.31,12448.8,158500],["2016-01-19",12448.8,12760.02,12448.8,12760.02,70370],["2016-01-20",12853.39,12853.39,12448.8,12728.9,17240],["2016-01-21",12604.41,12760.02,12448.8,12697.78,27380],["2016-01-22",12604.41,12666.65,12511.04,12666.65,12560],["2016-01-25",12666.65,12666.65,12511.04,12635.53,58300],["2016-01-26",12604.41,12604.41,12417.68,12448.8,16040],["2016-01-27",12635.53,12635.53,12386.56,12448.8,36870],["2016-01-28",12448.8,12448.8,12075.34,12324.31,118310],["2016-01-29",12168.7,12728.9,12168.7,12448.8,158900],["2016-02-01",12448.8,12915.63,12448.8,12760.02,114700],["2016-02-02",12822.26,12822.26,12573.29,12697.78,203960],["2016-02-03",12635.53,12697.78,12604.41,12604.41,55860],["2016-02-04",12604.41,12635.53,12542.17,12573.29,82350],["2016-02-05",12573.29,12573.29,12479.92,12573.29,27530],["2016-02-15",12511.04,12542.17,12448.8,12448.8,226450],["2016-02-16",12511.04,13040.12,12448.8,12915.63,1673140],["2016-02-17",12946.75,12977.87,12822.26,12822.26,358890],["2016-02-18",12760.02,13040.12,12760.02,12915.63,353150],["2016-02-19",12853.39,13226.85,12791.14,13102.36,1269010],["2016-02-22",13226.85,13693.68,13226.85,13662.56,990680],["2016-02-23",13631.44,13693.68,13444.7,13538.07,502230],["2016-02-24",13444.7,13506.95,13289.09,13382.46,746670],["2016-02-25",13382.46,13444.7,12977.87,13071.24,660210],["2016-02-26",13071.24,13289.09,13071.24,13195.73,688340],["2016-02-29",13257.97,13506.95,13257.97,13506.95,1412830],["2016-03-01",13506.95,13693.68,13413.58,13444.7,974660],["2016-03-02",13444.7,13569.19,13413.58,13506.95,595690],["2016-03-03",13600.31,13880.41,13506.95,13787.05,923270],["2016-03-04",13755.92,14004.9,13693.68,13849.29,1076950],["2016-03-07",13973.78,14253.88,13880.41,14036.02,769140],["2016-03-08",14036.02,14129.39,13724.8,13724.8,774300],["2016-03-09",13724.8,13911.53,13693.68,13693.68,528280],["2016-03-10",13755.92,14191.63,13724.8,14160.51,519920],["2016-03-11",14222.75,14222.75,13973.78,14004.9,543510],["2016-03-14",14036.02,14253.88,14036.02,14160.51,504630],["2016-03-15",14129.39,14191.63,13942.66,13942.66,397930],["2016-03-16",13880.41,13973.78,13818.17,13880.41,266720],["2016-03-17",14004.9,14098.27,13911.53,13911.53,601700],["2016-03-18",13942.66,13942.66,13755.92,13755.92,307730],["2016-03-21",13818.17,13880.41,13693.68,13693.68,210060],["2016-03-22",13631.44,13693.68,13444.7,13506.95,424980],["2016-03-23",13538.07,13662.56,13475.83,13506.95,196690],["2016-03-24",13475.83,13631.44,13413.58,13569.19,399500],["2016-03-25",13600.31,13662.56,13320.22,13569.19,372520],["2016-03-28",13569.19,13787.05,13444.7,13787.05,161890],["2016-03-29",13849.29,13942.66,13662.56,13787.05,409040],["2016-03-30",13662.56,14191.63,13631.44,14067.14,851200],["2016-03-31",14222.75,14253.88,13849.29,13849.29,599700],["2016-04-01",13849.29,13911.53,13787.05,13787.05,319840],["2016-04-04",13787.05,13880.41,13755.92,13818.17,384450],["2016-04-05",13724.8,13818.17,13693.68,13755.92,137500],["2016-04-06",13755.92,13942.66,13755.92,13911.53,205770],["2016-04-07",13973.78,14036.02,13911.53,14036.02,300590],["2016-04-08",14036.02,14751.83,14036.02,14347.24,558820],["2016-04-11",14471.73,14720.71,14471.73,14720.71,586060],["2016-04-12",14814.07,14814.07,14596.22,14627.34,339460],["2016-04-13",14596.22,14720.71,14565.1,14565.1,409760],["2016-04-14",14565.1,14627.34,14502.85,14565.1,170940],["2016-04-15",14565.1,14689.58,14471.73,14471.73,301890],["2016-04-19",14471.73,14471.73,14098.27,14098.27,543450],["2016-04-20",14160.51,14191.63,13880.41,13911.53,354980],["2016-04-21",13942.66,14067.14,13942.66,13973.78,135700],["2016-04-22",13973.78,14098.27,13880.41,14098.27,225560],["2016-04-25",14222.75,14285.0,14036.02,14253.88,181330],["2016-04-26",14253.88,14533.97,14253.88,14253.88,313830],["2016-04-27",14409.49,14471.73,14285.0,14409.49,218260],["2016-04-28",14471.73,14471.73,14129.39,14285.0,103240],["2016-04-29",14191.63,14502.85,14191.63,14471.73,379240],["2016-05-04",14316.12,14876.32,14316.12,14782.95,568840],["2016-05-05",14782.95,15000.8,14782.95,14907.44,247640],["2016-05-06",14907.44,15187.54,14627.34,15000.8,340180],["2016-05-09",15094.17,15094.17,14845.19,14845.19,207930],["2016-05-10",14782.95,14938.56,14689.58,14938.56,165330],["2016-05-11",15405.39,15405.39,15000.8,15031.93,243810],["2016-05-12",15000.8,15063.05,14907.44,14907.44,159850],["2016-05-13",14689.58,14938.56,14689.58,14845.19,148300],["2016-05-16",14938.56,14938.56,14782.95,14845.19,110370],["2016-05-17",14814.07,14938.56,14814.07,14876.32,67350],["2016-05-18",14876.32,15094.17,14845.19,15094.17,272740],["2016-05-19",15031.93,15405.39,15031.93,15343.15,267580],["2016-05-20",15405.39,15405.39,15249.78,15374.27,150980],["2016-05-23",15436.51,15436.51,15218.66,15249.78,227520],["2016-05-24",15218.66,15405.39,15187.54,15405.39,254060],["2016-05-25",15498.76,15716.61,15498.76,15561.0,230460],["2016-05-26",15561.0,15716.61,15218.66,15343.15,245080],["2016-05-27",15561.0,15561.0,15343.15,15467.63,308680],["2016-05-30",15561.0,15716.61,15467.63,15716.61,210950],["2016-05-31",16027.83,16494.66,16027.83,16339.05,502970],["2016-06-01",16339.05,16494.66,16183.44,16339.05,330630],["2016-06-02",16339.05,16339.05,16027.83,16183.44,279210],["2016-06-03",16183.44,16339.05,16027.83,16183.44,321580],["2016-06-06",16183.44,16183.44,15716.61,15872.22,353970],["2016-06-07",15872.22,16183.44,15872.22,16183.44,317870],["2016-06-08",16183.44,16494.66,16027.83,16183.44,752820],["2016-06-09",17303.07,17303.07,16787.84,16873.71,524090],["2016-06-10",16873.71,16873.71,16573.16,16659.03,319700],["2016-06-13",16659.03,16659.03,15929.13,15972.06,409020],["2016-06-14",15886.19,16015.0,15671.51,16015.0,328710],["2016-06-15",16272.61,16487.29,16100.87,16186.74,241000],["2016-06-16",16272.61,16530.23,16186.74,16444.36,212150],["2016-06-17",16487.29,16530.23,16272.61,16272.61,242950],["2016-06-20",16272.61,16358.48,16057.93,16272.61,238570],["2016-06-21",16315.55,16444.36,16186.74,16272.61,137790],["2016-06-22",16229.68,16744.91,16229.68,16530.23,298420],["2016-06-23",16530.23,17303.07,16401.42,17174.26,333490],["2016-06-24",17131.33,17131.33,16186.74,16701.97,937200],["2016-06-27",16315.55,16787.84,16272.61,16787.84,354280],["2016-06-28",16744.91,16744.91,16530.23,16659.03,81360],["2016-06-29",16659.03,16959.58,16659.03,16916.65,360220],["2016-06-30",16959.58,17131.33,16744.91,16916.65,210830],["2016-07-01",16873.71,17346.0,16873.71,17174.26,446630],["2016-07-04",17303.07,17346.0,17217.2,17260.13,287730],["2016-07-05",17303.07,17346.0,16959.58,17002.52,382290],["2016-07-06",17002.52,17346.0,16830.78,17260.13,375350],["2016-07-07",17260.13,17346.0,17088.39,17303.07,235250],["2016-07-08",17088.39,17689.49,17088.39,17603.62,399660],["2016-07-11",17603.62,17603.62,17388.94,17431.88,418490],["2016-07-12",17431.88,17603.62,17346.0,17603.62,239110],["2016-07-13",17603.62,18376.46,17603.62,18333.52,308430],["2016-07-14",18333.52,18419.4,17990.04,17990.04,170840],["2016-07-15",17990.04,18032.98,17689.49,17775.36,132990],["2016-07-18",17775.36,17861.23,17431.88,17474.81,176230],["2016-07-19",17474.81,17818.3,17346.0,17474.81,195330],["2016-07-20",17388.94,17689.49,17388.94,17431.88,170060],["2016-07-21",17346.0,17646.55,17346.0,17431.88,288210],["2016-07-22",17346.0,17346.0,17088.39,17217.2,410220],["2016-07-25",17217.2,17431.88,17088.39,17260.13,194210],["2016-07-26",17431.88,17431.88,17088.39,17174.26,93220],["2016-07-27",17174.26,17388.94,17131.33,17303.07,104920],["2016-07-28",17174.26,17217.2,16873.71,16959.58,389110],["2016-07-29",17131.33,17131.33,16873.71,16959.58,187730],["2016-08-01",16873.71,16959.58,16659.03,16744.91,187900],["2016-08-02",16744.91,16744.91,16444.36,16487.29,212890],["2016-08-03",16444.36,16487.29,16100.87,16272.61,543220],["2016-08-04",16143.81,16315.55,16015.0,16015.0,297040],["2016-08-05",16015.0,16100.87,15628.58,15714.45,471780],["2016-08-08",15714.45,15972.06,15628.58,15972.06,112550],["2016-08-09",15972.06,16444.36,15972.06,16444.36,164760],["2016-08-10",16358.48,17002.52,16358.48,16959.58,200940],["2016-08-11",16873.71,17002.52,16659.03,16916.65,86480],["2016-08-12",16916.65,16916.65,16573.16,16573.16,128330],["2016-08-15",16744.91,16744.91,16487.29,16573.16,84720],["2016-08-16",16573.16,17002.52,16573.16,16959.58,317390],["2016-08-17",16959.58,17002.52,16830.78,16916.65,205420],["2016-08-18",16830.78,16916.65,16616.1,16830.78,331370],["2016-08-19",16444.36,16916.65,16444.36,16444.36,270380],["2016-08-22",16444.36,16530.23,16401.42,16401.42,58150],["2016-08-23",16358.48,16487.29,16315.55,16444.36,62840],["2016-08-24",16530.23,16659.03,16444.36,16444.36,254290],["2016-08-25",16444.36,16573.16,16315.55,16530.23,76760],["2016-08-26",16401.42,16744.91,16401.42,16659.03,113270],["2016-08-29",16659.03,16830.78,16659.03,16659.03,723850],["2016-08-30",16659.03,16659.03,16487.29,16573.16,232880],["2016-08-31",16573.16,16659.03,16530.23,16573.16,194060],["2016-09-01",16701.97,17045.45,16616.1,16873.71,397830],["2016-09-05",16787.84,16873.71,16616.1,16830.78,198860],["2016-09-06",16701.97,17174.26,16659.03,17002.52,688790],["2016-09-07",17002.52,17517.75,16873.71,17474.81,679990],["2016-09-08",17388.94,17732.43,17388.94,17646.55,772530],["2016-09-09",17646.55,17732.43,17388.94,17603.62,340870],["2016-09-12",17603.62,17603.62,17045.45,17045.45,341440],["2016-09-13",17066.92,17217.2,17002.52,17131.33,142030],["2016-09-14",17131.33,17346.0,17131.33,17260.13,135020],["2016-09-15",17303.07,17303.07,16959.58,17002.52,139860],["2016-09-16",17002.52,17174.26,16981.05,17045.45,158430],["2016-09-19",17002.52,17152.79,16959.58,17045.45,90470],["2016-09-20",17045.45,17174.26,16959.58,17174.26,157440],["2016-09-21",17174.26,17303.07,16916.65,16959.58,257120],["2016-09-22",17002.52,17174.26,16916.65,17002.52,197830],["2016-09-23",17002.52,17367.47,17002.52,17367.47,175600],["2016-09-26",17367.47,17388.94,17260.13,17367.47,148780],["2016-09-27",17303.07,17796.83,17303.07,17796.83,406780],["2016-09-28",17904.17,17904.17,17517.75,17796.83,320620],["2016-09-29",17775.36,17947.1,17174.26,17732.43,421940],["2016-09-30",17732.43,18204.72,17388.94,18032.98,556450],["2016-10-03",18032.98,18161.78,17861.23,17947.1,279730],["2016-10-04",17947.1,18204.72,17775.36,18118.85,507440],["2016-10-05",18118.85,18118.85,17904.17,17947.1,166180],["2016-10-06",18032.98,18097.38,17818.3,17947.1,177090],["2016-10-07",17990.04,18011.51,17346.0,17388.94,472600],["2016-10-10",17474.81,17603.62,17045.45,17045.45,282070],["2016-10-11",17045.45,17131.33,16701.97,16959.58,594670],["2016-10-12",17260.13,17303.07,16873.71,17174.26,124960],["2016-10-13",17217.2,17217.2,16959.58,17174.26,200510],["2016-10-14",17217.2,17388.94,17152.79,17174.26,324970],["2016-10-17",17174.26,17174.26,16744.91,16744.91,204620],["2016-10-18",16616.1,16787.84,16573.16,16659.03,207840],["2016-10-19",16616.1,16959.58,16616.1,16659.03,190630],["2016-10-20",16616.1,16616.1,16122.34,16122.34,372800],["2016-10-21",16122.34,16337.02,16122.34,16208.21,93920],["2016-10-24",16315.55,16315.55,15800.32,15800.32,244020],["2016-10-25",15800.32,15886.19,15671.51,15800.32,206600],["2016-10-26",15843.26,15864.72,15671.51,15692.98,116730],["2016-10-27",15671.51,15714.45,15564.17,15714.45,183910],["2016-10-28",15714.45,15778.85,15650.05,15735.92,259140],["2016-10-31",15843.26,15843.26,15156.29,15156.29,437390],["2016-11-01",15413.9,15456.84,15156.29,15456.84,169770],["2016-11-02",15456.84,15671.51,15370.96,15478.3,128700],["2016-11-03",15456.84,15585.64,15220.69,15585.64,150270],["2016-11-04",15800.32,15800.32,15413.9,15714.45,117670],["2016-11-07",15800.32,15843.26,15607.11,15628.58,121580],["2016-11-08",15628.58,15800.32,15607.11,15671.51,114080],["2016-11-09",15886.19,15886.19,15413.9,15499.77,613450],["2016-11-10",15757.39,15800.32,15499.77,15671.51,154110],["2016-11-11",15757.39,15757.39,15456.84,15542.71,172850],["2016-11-14",15542.71,15542.71,15242.16,15285.09,380210],["2016-11-15",15285.09,15413.9,15220.69,15220.69,160720],["2016-11-16",15456.84,15456.84,15220.69,15242.16,250420],["2016-11-17",15242.16,15370.96,15220.69,15370.96,88770],["2016-11-18",15370.96,15370.96,15113.35,15242.16,131730],["2016-11-21",15456.84,15456.84,14812.8,14898.67,241970],["2016-11-22",14898.67,15027.48,14555.19,14555.19,399090],["2016-11-23",14555.19,14641.06,14297.57,14340.51,208900],["2016-11-24",14475.37,14475.37,14003.35,14138.21,370100],["2016-11-25",14070.78,14362.99,14070.78,14340.51,91370],["2016-11-28",14205.64,14385.46,14205.64,14340.51,110250],["2016-11-29",13486.37,14318.03,13486.37,13980.87,150970],["2016-11-30",13935.92,14160.69,13846.01,14070.78,147790],["2016-12-01",14340.51,14385.46,14115.74,14160.69,134670],["2016-12-02",14160.69,14340.51,14070.78,14205.64,86960],["2016-12-05",14205.64,14318.03,14025.83,14318.03,93920],["2016-12-06",14340.51,14835.01,14070.78,14520.33,300040],["2016-12-07",14610.24,14610.24,14295.55,14318.03,41940],["2016-12-08",14340.51,14430.42,14160.69,14385.46,89600],["2016-12-09",14497.85,14497.85,14273.08,14385.46,113990],["2016-12-12",14385.46,14385.46,14205.64,14295.55,181300],["2016-12-13",14295.55,14520.33,14160.69,14475.37,178420],["2016-12-14",14475.37,14520.33,14295.55,14430.42,226310],["2016-12-15",14475.37,14497.85,14295.55,14452.9,57100],["2016-12-16",14385.46,14452.9,14340.51,14385.46,44290],["2016-12-19",14385.46,14475.37,14295.55,14407.94,91690],["2016-12-20",14520.33,14520.33,14318.03,14340.51,141010],["2016-12-21",14318.03,14385.46,14295.55,14340.51,95090],["2016-12-22",14205.64,14385.46,14183.17,14362.99,103840],["2016-12-23",14385.46,14385.46,14273.08,14295.55,433300],["2016-12-26",14295.55,14340.51,14115.74,14115.74,61340],["2016-12-27",14115.74,14250.6,13486.37,14093.26,89520],["2016-12-28",14093.26,14115.74,13643.71,13778.58,514900],["2016-12-29",13778.58,14295.55,13756.1,13935.92,92870],["2016-12-30",13935.92,14385.46,13935.92,14385.46,67980],["2017-01-03",14250.6,14385.46,13711.14,13890.96,79640],["2017-01-04",13890.96,14340.51,13846.01,14295.55,118140],["2017-01-05",14318.03,14340.51,14070.78,14160.69,298230],["2017-01-06",14295.55,14340.51,13980.87,14003.35,118380],["2017-01-09",14318.03,14318.03,14025.83,14318.03,108670],["2017-01-10",14318.03,14318.03,14205.64,14295.55,52830],["2017-01-11",14295.55,14340.51,14205.64,14250.6,124710],["2017-01-12",14318.03,14318.03,14115.74,14295.55,463510],["2017-01-13",14340.51,14340.51,14228.12,14250.6,44930],["2017-01-16",14250.6,14295.55,14160.69,14250.6,576730],["2017-01-17",14070.78,14205.64,14003.35,14025.83,89130],["2017-01-18",14205.64,14205.64,13801.05,13801.05,151080],["2017-01-19",13711.14,13846.01,13553.8,13621.24,125950],["2017-01-20",13621.24,13666.19,13486.37,13486.37,123950],["2017-01-23",13486.37,13868.49,13396.46,13801.05,102380],["2017-01-24",13486.37,13711.14,13486.37,13666.19,85190],["2017-01-25",13823.53,13823.53,13621.24,13688.67,101630],["2017-02-02",13890.96,13935.92,13711.14,13846.01,87130],["2017-02-03",13846.01,13935.92,13846.01,13846.01,130440],["2017-02-06",13846.01,14025.83,13801.05,13980.87,239640],["2017-02-07",13980.87,14025.83,13846.01,13846.01,154400],["2017-02-08",13801.05,13890.96,13801.05,13846.01,114790],["2017-02-09",13846.01,13846.01,13688.67,13733.62,77950],["2017-02-10",13711.14,13756.1,13553.8,13756.1,217020],["2017-02-13",13756.1,13913.44,13711.14,13890.96,579740],["2017-02-14",14003.35,14160.69,13868.49,13868.49,280090],["2017-02-15",13890.96,14250.6,13711.14,14183.17,1576180],["2017-02-16",14205.64,14205.64,13868.49,13935.92,508930],["2017-02-17",13935.92,13935.92,13756.1,13935.92,383680],["2017-02-20",13935.92,14115.74,13868.49,14115.74,1371790],["2017-02-21",14160.69,14812.53,14160.69,14655.19,1100400],["2017-02-22",14812.53,15037.3,14700.15,14790.05,699728],["2017-02-23",14655.19,14790.05,14565.28,14722.62,300550],["2017-02-24",14722.62,14722.62,14407.94,14407.94,302090],["2017-02-27",14160.69,14385.46,14160.69,14295.55,444210],["2017-02-28",14250.6,14385.46,14048.3,14048.3,443640],["2017-03-01",14003.35,14385.46,13935.92,14340.51,358200],["2017-03-02",14520.33,14520.33,14160.69,14250.6,230750],["2017-03-03",14318.03,14610.24,14160.69,14565.28,196830],["2017-03-06",14655.19,15014.83,14587.76,14992.35,706910],["2017-03-07",14992.35,15014.83,14745.1,14879.96,501280],["2017-03-08",14879.96,15239.6,14835.01,15149.69,405640],["2017-03-09",15149.69,15194.65,14924.92,14924.92,140970],["2017-03-10",14924.92,15104.74,14700.15,14722.62,199780],["2017-03-13",14722.62,14745.1,14497.85,14587.76,161710],["2017-03-14",14587.76,14835.01,14520.33,14812.53,234730],["2017-03-15",14677.67,14902.44,14677.67,14835.01,218970],["2017-03-16",14835.01,15014.83,14745.1,14879.96,251150],["2017-03-17",14879.96,15082.26,14745.1,15082.26,363370],["2017-03-20",15194.65,15194.65,15059.78,15059.78,152070],["2017-03-21",15082.26,15082.26,14947.4,15059.78,316650],["2017-03-22",14969.87,15082.26,14700.15,14722.62,173400],["2017-03-23",14722.62,14879.96,14722.62,14835.01,317543],["2017-03-24",14835.01,14879.96,14250.6,14385.46,820320],["2017-03-27",14385.46,14610.24,14295.55,14340.51,238480],["2017-03-28",14430.42,14497.85,14295.55,14385.46,229340],["2017-03-29",14520.33,14520.33,14273.08,14340.51,322180],["2017-03-30",14475.37,14520.33,14138.21,14138.21,756690],["2017-03-31",14138.21,14250.6,13935.92,14048.3,380760],["2017-04-03",13935.92,14115.74,13756.1,13935.92,435730],["2017-04-04",13935.92,14070.78,13666.19,13733.62,276700],["2017-04-05",13711.14,13935.92,13576.28,13935.92,359330],["2017-04-07",13935.92,14025.83,13846.01,13935.92,251650],["2017-04-10",13935.92,13935.92,13756.1,13868.49,258390],["2017-04-11",13846.01,14070.78,13801.05,13935.92,147150],["2017-04-12",13935.92,14070.78,13733.62,13733.62,126810],["2017-04-13",13756.1,13980.87,13756.1,13890.96,869950],["2017-04-14",13890.96,13890.96,13553.8,13756.1,110680],["2017-04-17",13666.19,13935.92,13621.24,13621.24,94100],["2017-04-18",13621.24,13621.24,13216.64,13441.42,234620],["2017-04-19",13441.42,13576.28,13306.55,13486.37,175040],["2017-04-20",13486.37,13486.37,13351.51,13418.94,215840],["2017-04-21",13418.94,13486.37,13329.03,13351.51,73830],["2017-04-24",13329.03,13329.03,13014.35,13014.35,766250],["2017-04-25",13014.35,13261.6,13014.35,13216.64,98750],["2017-04-26",13216.64,13284.08,13126.74,13126.74,114290],["2017-04-27",13059.3,13126.74,12677.19,12744.62,455250],["2017-04-28",12744.62,12901.96,12564.8,12677.19,698850],["2017-05-03",12812.05,12812.05,12474.89,12519.85,246580],["2017-05-04",12542.33,12564.8,12407.46,12519.85,339900],["2017-05-05",12519.85,12654.71,12429.94,12654.71,246520],["2017-05-08",12699.67,12722.14,12542.33,12587.28,434980],["2017-05-09",12722.14,13171.69,12722.14,13171.69,1122190],["2017-05-10",13261.6,13598.76,13261.6,13351.51,694720],["2017-05-11",13261.6,13261.6,13149.21,13216.64,287200],["2017-05-12",13149.21,13306.55,12991.87,13036.83,649740],["2017-05-15",13036.83,13935.92,12991.87,13935.92,633420],["2017-05-16",13711.14,13711.14,13329.03,13351.51,593620],["2017-05-17",13351.51,13711.14,13216.64,13418.94,314250],["2017-05-18",13441.42,13441.42,13239.12,13441.42,397960],["2017-05-19",13441.42,13846.01,13441.42,13688.67,508510],["2017-05-22",13666.19,14025.83,13598.76,13958.39,598610],["2017-05-23",13935.92,13980.87,13733.62,13823.53,394660],["2017-05-24",13733.62,13733.62,13306.55,13441.42,556950],["2017-05-25",13418.94,13643.71,13418.94,13531.33,163480],["2017-05-26",13666.19,13890.96,13553.8,13778.58,361540],["2017-05-29",13778.58,13890.96,13666.19,13666.19,237050],["2017-05-30",13666.19,13711.14,13351.51,13441.42,393880],["2017-05-31",13418.94,13441.42,13126.74,13126.74,242670],["2017-06-01",13126.74,13306.55,13126.74,13216.64,257500],["2017-06-02",13306.55,13306.55,12812.05,12901.96,1366940],["2017-06-05",12991.87,13396.46,12991.87,13284.08,639390],["2017-06-06",13486.37,13486.37,13216.64,13351.51,514490],["2017-06-07",13351.51,13351.51,13149.21,13171.69,626020],["2017-06-08",13171.69,13351.51,13081.78,13351.51,558710],["2017-06-09",13396.46,13980.87,13329.03,13846.01,1091900],["2017-06-12",13935.92,14655.19,13890.96,14632.71,2342210],["2017-06-13",14700.15,15149.69,14655.19,15149.69,1426830],["2017-06-14",15149.69,15194.65,14790.05,14812.53,1166900],["2017-06-15",14655.19,15014.83,14520.33,14835.01,1208870],["2017-06-16",14835.01,15419.42,14835.01,15149.69,1109200],["2017-06-19",15149.69,15329.51,14969.87,15149.69,1314750],["2017-06-20",15406.86,15406.86,15149.69,15149.69,831290],["2017-06-21",15149.69,15149.69,14541.83,14775.62,1017150],["2017-06-22",14728.87,15009.42,14705.49,14845.76,967230],["2017-06-23",14845.76,15664.03,14752.25,15664.03,1521500],["2017-06-26",15570.52,15710.79,15336.72,15383.48,855380],["2017-06-27",15383.48,15406.86,14822.38,14962.66,882320],["2017-06-28",14962.66,15032.8,14682.11,14775.62,639610],["2017-06-29",14822.38,15056.17,14682.11,15032.8,1188440],["2017-06-30",15032.8,15032.8,14799.0,14986.04,349950],["2017-07-03",15009.42,15102.93,14775.62,14822.38,472890],["2017-07-04",14822.38,14962.66,14728.87,14915.9,435260],["2017-07-05",14962.66,15570.52,14822.38,15196.45,499200],["2017-07-06",15102.93,15102.93,14869.14,14869.14,428770],["2017-07-07",14869.14,14962.66,14682.11,14682.11,1076420],["2017-07-10",14682.11,14682.11,14074.25,14121.01,1273510],["2017-07-11",14261.28,14401.56,14097.63,14214.52,900700],["2017-07-12",14354.8,14354.8,14144.39,14214.52,815640],["2017-07-13",14121.01,14214.52,14027.49,14027.49,886320],["2017-07-14",14261.28,14261.28,14004.11,14191.15,743040],["2017-07-17",14167.77,14237.9,13676.8,13676.8,1164740],["2017-07-18",13653.43,13653.43,13326.12,13559.91,995550],["2017-07-19",13606.67,13700.18,13466.39,13559.91,301180],["2017-07-20",13466.39,13559.91,13349.5,13372.88,407080],["2017-07-21",12811.78,13139.08,12531.23,12531.23,1097090],["2017-07-24",12507.85,12577.98,12250.68,12437.71,313440],["2017-07-25",12414.33,12835.15,12390.95,12811.78,325120],["2017-07-26",12858.53,12858.53,12531.23,12624.74,424770],["2017-07-27",12671.5,12811.78,12577.98,12671.5,397910],["2017-07-28",12671.5,12718.26,12624.74,12671.5,307610],["2017-07-31",12624.74,12694.88,12554.61,12554.61,375850],["2017-08-01",12624.74,12624.74,12367.57,12367.57,453510],["2017-08-02",12367.57,12367.57,11829.85,11946.75,709970],["2017-08-03",12063.64,12297.43,11970.13,12063.64,438750],["2017-08-04",12063.64,12157.16,11970.13,12040.26,517110],["2017-08-07",12157.16,12507.85,12063.64,12507.85,756620],["2017-08-08",12554.61,12554.61,12344.19,12437.71,390330],["2017-08-09",12437.71,12437.71,12133.78,12203.92,350760],["2017-08-10",12157.16,12227.3,12063.64,12110.4,322020],["2017-08-11",12016.88,12157.16,12016.88,12040.26,315910],["2017-08-14",12040.26,12203.92,12016.88,12133.78,306360],["2017-08-15",12063.64,12157.16,12063.64,12133.78,302460],["2017-08-16",12133.78,12390.95,12133.78,12344.19,440290],["2017-08-17",12390.95,12437.71,12180.54,12180.54,313010],["2017-08-18",12250.68,12250.68,12180.54,12203.92,303200],["2017-08-21",12250.68,12274.06,12087.02,12157.16,325870],["2017-08-22",12157.16,12157.16,11970.13,12016.88,359560],["2017-08-23",12016.88,12016.88,11853.23,12016.88,324690],["2017-08-24",12063.64,12063.64,11876.61,11946.75,304430],["2017-08-25",11970.13,12016.88,11783.09,11853.23,401380],["2017-08-28",11736.33,11829.85,11619.44,11642.82,577700],["2017-08-29",11502.54,11666.2,11502.54,11596.06,320720],["2017-08-30",11642.82,11689.58,11549.3,11642.82,323770],["2017-08-31",11549.3,11642.82,11479.16,11525.92,316380],["2017-09-01",11549.3,11549.3,11409.03,11432.41,345630],["2017-09-05",11502.54,11502.54,11081.72,11128.48,664920],["2017-09-06",11058.34,11315.51,10801.17,10824.55,813280],["2017-09-07",10847.93,11081.72,10847.93,10918.06,414730],["2017-09-08",11105.1,11105.1,10988.2,11034.96,276920],["2017-09-11",11081.72,11105.1,10988.2,10988.2,337600],["2017-09-12",10894.69,11081.72,10894.69,11081.72,406300],["2017-09-13",11058.34,11362.27,11011.58,11221.99,442890],["2017-09-14",11221.99,11666.2,11221.99,11596.06,529460],["2017-09-15",11502.54,11572.68,11128.48,11151.86,905240],["2017-09-18",11221.99,11362.27,11128.48,11151.86,383580],["2017-09-19",11128.48,11221.99,10754.41,10894.69,935050],["2017-09-20",10988.2,10988.2,10847.93,10894.69,554610],["2017-09-21",10894.69,10988.2,10801.17,10801.17,901580],["2017-09-22",10847.93,10894.69,10660.89,10660.89,773350],["2017-09-25",10754.41,10777.79,10614.14,10707.65,466070],["2017-09-26",10707.65,10754.41,10614.14,10707.65,427750],["2017-09-27",10684.27,10801.17,10660.89,10684.27,538940],["2017-09-28",10637.51,10731.03,10590.76,10590.76,281910],["2017-09-29",10590.76,10754.41,10590.76,10754.41,398660],["2017-10-02",10754.41,10871.31,10590.76,10590.76,490570],["2017-10-03",10614.14,10660.89,10544.0,10544.0,309100],["2017-10-04",10637.51,10637.51,10403.72,10427.1,356410],["2017-10-05",10380.34,10450.48,10240.07,10286.83,530640],["2017-10-06",10286.83,10286.83,10006.28,10099.79,547690],["2017-10-09",10099.79,10497.24,10099.79,10473.86,378410],["2017-10-10",10473.86,10473.86,10263.45,10286.83,406830],["2017-10-11",10193.31,10333.59,10123.17,10240.07,671560],["2017-10-12",10240.07,10240.07,9912.76,9982.9,694200],["2017-10-13",9912.76,9982.9,9866.0,9866.0,405370],["2017-10-16",9866.0,9912.76,9655.59,9655.59,493110],["2017-10-17",9608.83,9655.59,9562.07,9562.07,346600],["2017-10-18",9562.07,9795.87,9562.07,9678.97,289810],["2017-10-19",9678.97,10053.04,9678.97,9912.76,576240],["2017-10-20",9819.24,9912.76,9678.97,9772.49,411650],["2017-10-23",9562.07,9632.21,9445.18,9562.07,354450],["2017-10-24",9562.07,9562.07,9328.28,9398.42,618190],["2017-10-25",9375.04,9421.8,9304.9,9328.28,290610],["2017-10-26",9328.28,9585.45,9281.52,9304.9,421170],["2017-10-27",9562.07,9562.07,9304.9,9351.66,276550],["2017-10-30",9351.66,9515.32,9258.14,9258.14,288610],["2017-10-31",9304.9,9351.66,9211.39,9258.14,243440],["2017-11-01",9258.14,9491.94,9211.39,9491.94,420550],["2017-11-02",9491.94,9725.73,9398.42,9515.32,413750],["2017-11-03",9491.94,9491.94,9258.14,9375.04,260350],["2017-11-06",9375.04,9749.11,9258.14,9538.69,950190],["2017-11-07",9538.69,9632.21,9445.18,9491.94,657910],["2017-11-08",9538.69,9655.59,9445.18,9632.21,862500],["2017-11-09",9632.21,9678.97,9538.69,9632.21,1172220],["2017-11-10",9772.49,10286.83,9772.49,10286.83,1540500],["2017-11-13",10707.65,10988.2,10567.38,10988.2,1674850],["2017-11-14",10988.2,10988.2,10567.38,10660.89,610090],["2017-11-15",10520.62,11081.72,10380.34,11081.72,891110],["2017-11-16",11175.24,11502.54,11034.96,11315.51,1128040],["2017-11-17",11455.78,11455.78,10754.41,10964.82,600010],["2017-11-20",10964.82,10964.82,10567.38,10614.14,557750],["2017-11-21",10614.14,10894.69,10473.86,10614.14,812020],["2017-11-22",10614.14,10918.06,10614.14,10894.69,740230],["2017-11-23",11128.48,11221.99,10801.17,10847.93,587920],["2017-11-24",10991.29,10991.29,10824.03,10943.5,605950],["2017-11-27",10991.29,11301.92,10943.5,11182.44,652620],["2017-11-28",11182.44,11349.7,11134.66,11158.55,730810],["2017-11-29",11086.87,11134.66,10895.72,10943.5,576370],["2017-11-30",10991.29,11039.08,10752.35,10752.35,494290],["2017-12-01",10752.35,10943.5,10680.67,10824.03,460340],["2017-12-04",10824.03,11182.44,10824.03,11158.55,828270],["2017-12-05",11230.23,11923.16,11206.34,11923.16,2255580],["2017-12-06",11947.06,12735.56,11947.06,12257.68,1721560],["2017-12-07",12138.21,12424.94,12018.74,12042.63,531710],["2017-12-08",11994.84,11994.84,11469.17,11803.69,1095100],["2017-12-11",11564.75,11947.06,11278.02,11564.75,613160],["2017-12-12",11564.75,11803.69,10800.14,11612.54,677440],["2017-12-13",11612.54,11732.01,11278.02,11325.81,244350],["2017-12-14",11325.81,11803.69,11230.23,11708.11,584310],["2017-12-15",11732.01,11899.27,11516.96,11588.64,458610],["2017-12-18",11588.64,11779.8,11564.75,11564.75,510040],["2017-12-19",11564.75,11755.9,11493.07,11588.64,629140],["2017-12-20",11612.54,12305.47,11516.96,11899.27,1154300],["2017-12-21",11994.84,12186.0,11899.27,11899.27,741960],["2017-12-22",11899.27,11947.06,11755.9,11779.8,331210],["2017-12-25",11708.11,11755.9,11516.96,11516.96,515060],["2017-12-26",11493.07,11564.75,11230.23,11373.6,653170],["2017-12-27",11373.6,11636.43,11373.6,11564.75,328930],["2017-12-28",11612.54,11612.54,11397.49,11445.28,340860],["2017-12-29",11469.17,11612.54,11421.39,11564.75,458670],["2018-01-02",11564.75,12090.42,11564.75,11994.84,612640],["2018-01-03",12138.21,12329.36,12090.42,12186.0,1049470],["2018-01-04",12377.15,12616.09,12233.79,12233.79,1135040],["2018-01-05",12281.57,12950.61,11947.06,12759.46,1368240],["2018-01-08",12711.67,13380.7,12711.67,13189.55,797290],["2018-01-09",13141.76,13380.7,12855.03,13356.81,1032400],["2018-01-10",13093.97,13285.13,12902.82,13093.97,1055640],["2018-01-11",12998.4,13189.55,12687.77,13141.76,802250],["2018-01-12",13141.76,13261.23,12735.56,12759.46,690720],["2018-01-15",12711.67,13643.54,12711.67,13643.54,1388590],["2018-01-16",13667.43,14193.1,13524.07,13858.59,1690890],["2018-01-17",13619.64,13954.16,13380.7,13476.28,676890],["2018-01-18",13046.19,13380.7,12902.82,13356.81,978180],["2018-01-19",13380.7,13858.59,13189.55,13380.7,533630],["2018-01-22",13189.55,13452.39,12998.4,13189.55,555960],["2018-01-25",12424.94,13141.76,12424.94,12663.88,1245200],["2018-01-26",12496.62,13189.55,12329.36,13165.66,985410],["2018-01-29",13285.13,13380.7,13093.97,13189.55,498060],["2018-01-30",13141.76,13189.55,12663.88,13093.97,523140],["2018-01-31",12950.61,13093.97,12711.67,12759.46,576610],["2018-02-01",12855.03,12902.82,12568.3,12639.99,550590],["2018-02-02",12855.03,12855.03,12186.0,12735.56,494930],["2018-02-05",12472.73,12520.51,12138.21,12233.79,525670],["2018-02-06",11421.39,12424.94,11397.49,12424.94,1133050],["2018-02-07",12424.94,12496.62,12042.63,12496.62,260080],["2018-02-08",12496.62,12520.51,12186.0,12496.62,174180],["2018-02-09",11755.9,12472.73,11755.9,12377.15,156600],["2018-02-12",12520.51,12807.24,12329.36,12807.24,259660],["2018-02-13",12855.03,12855.03,12520.51,12807.24,82530],["2018-02-21",12902.82,13046.19,12424.94,12807.24,542120],["2018-02-22",12663.88,12807.24,12472.73,12496.62,505740],["2018-02-23",12448.83,12568.3,12424.94,12568.3,535360],["2018-02-26",12663.88,12902.82,12329.36,12424.94,709420],["2018-02-27",12424.94,12472.73,12186.0,12353.26,643040],["2018-02-28",12353.26,12377.15,11994.84,12233.79,620740],["2018-03-01",11994.84,11994.84,11708.11,11755.9,762950],["2018-03-02",11516.96,11803.69,11421.39,11803.69,597820],["2018-03-05",11803.69,11851.48,11660.33,11803.69,526730],["2018-03-06",11803.69,11827.59,11612.54,11803.69,432180],["2018-03-07",11803.69,12616.09,11660.33,12616.09,910570],["2018-03-08",12807.24,12998.4,12663.88,12807.24,785720],["2018-03-09",12855.03,13380.7,12663.88,13332.91,974960],["2018-03-12",13141.76,13619.64,12950.61,12950.61,593320],["2018-03-13",12950.61,13332.91,12950.61,13332.91,383780],["2018-03-14",13380.7,13404.6,13093.97,13404.6,636480],["2018-03-15",13404.6,13428.49,13285.13,13428.49,470790],["2018-03-16",13237.34,14025.84,13237.34,13739.11,552990],["2018-03-19",14001.95,14001.95,13285.13,13285.13,522290],["2018-03-20",13285.13,13619.64,12902.82,13428.49,384980],["2018-03-21",13428.49,13691.33,13380.7,13595.75,573800],["2018-03-22",13619.64,13619.64,13332.91,13524.07,340440],["2018-03-23",13189.55,13978.06,13189.55,13978.06,1202910],["2018-03-26",14049.74,14527.62,13763.01,13858.59,702280],["2018-03-27",14193.1,14408.15,13524.07,13524.07,625150],["2018-03-28",13524.07,13954.16,13380.7,13667.43,496450],["2018-03-29",13667.43,14432.04,13667.43,14193.1,1042370],["2018-03-30",14193.1,14336.47,13667.43,14336.47,508620],["2018-04-02",14384.26,15005.5,14336.47,14766.56,1098290],["2018-04-03",14670.98,14862.14,14240.89,14432.04,671120],["2018-04-04",14336.47,14862.14,14336.47,14766.56,673320],["2018-04-05",14503.73,14766.56,14408.15,14527.62,219390],["2018-04-06",14384.26,14575.41,14240.89,14336.47,505150],["2018-04-09",14193.1,14527.62,14193.1,14479.83,472890],["2018-04-10",14288.68,14479.83,13667.43,13858.59,627550],["2018-04-11",13715.22,13954.16,13141.76,13141.76,591160],["2018-04-12",13070.08,13213.44,12855.03,13141.76,204780],["2018-04-13",13189.55,13285.13,12281.57,12329.36,528910],["2018-04-16",12138.21,12902.82,11947.06,12042.63,457870],["2018-04-17",12329.36,12592.2,12138.21,12592.2,530720],["2018-04-18",12616.09,12831.14,12472.73,12472.73,266600],["2018-04-19",12472.73,12568.3,11708.11,11947.06,375860],["2018-04-20",11947.06,12353.26,11708.11,12186.0,581740],["2018-04-23",12186.0,12329.36,11612.54,11612.54,403150],["2018-04-24",11493.07,11803.69,11469.17,11612.54,342830],["2018-04-26",11779.8,11779.8,10800.14,10967.4,451550],["2018-04-27",10991.29,11660.33,10991.29,11660.33,414990],["2018-05-02",11660.33,11660.33,10871.82,10871.82,400120],["2018-05-03",10847.93,11230.23,10465.62,11039.08,431210],["2018-05-04",11373.6,11373.6,10800.14,10800.14,346090],["2018-05-07",10919.61,11278.02,10752.35,11278.02,392290],["2018-05-08",11086.87,11349.7,11086.87,11158.55,108910],["2018-05-09",11134.66,11182.44,10991.29,11134.66,103060],["2018-05-10",10656.77,10895.72,10632.88,10752.35,555120],["2018-05-11",10561.2,10847.93,10489.52,10752.35,258570],["2018-05-14",10752.35,10943.5,10513.41,10752.35,104250],["2018-05-15",10752.35,10943.5,10585.09,10656.77,426540],["2018-05-16",10656.77,10800.14,10417.83,10489.52,362190],["2018-05-17",10417.83,10441.73,9987.74,10035.53,484230],["2018-05-18",10274.47,10274.47,9509.86,9557.64,470130],["2018-05-21",9677.12,9987.74,9509.86,9557.64,1103560],["2018-05-22",9557.64,9796.59,9533.75,9533.75,608420],["2018-05-23",9533.75,10178.89,9414.28,10178.89,361380],["2018-05-24",10274.47,10274.47,9653.22,9653.22,408370],["2018-05-25",9653.22,10035.53,9318.7,9509.86,604970],["2018-05-28",9151.44,9414.28,9008.08,9414.28,409340],["2018-05-29",9414.28,9916.06,9414.28,9916.06,281050],["2018-05-30",9916.06,9916.06,9605.43,9701.01,168610],["2018-05-31",9581.54,10083.32,9581.54,10035.53,544480],["2018-06-01",9987.74,9987.74,9605.43,9844.37,572190],["2018-06-04",9987.74,10131.1,9844.37,10107.21,768100],["2018-06-05",10107.21,10322.26,10083.32,10226.68,467000],["2018-06-06",10298.36,10704.56,10178.89,10704.56,434580],["2018-06-07",10800.14,11230.23,10752.35,11230.23,639680],["2018-06-08",11086.87,11134.66,10895.72,11086.87,325840],["2018-06-11",11039.08,11086.87,10752.35,10991.29,692260],["2018-06-12",10800.14,10943.5,10393.94,10728.46,613360],["2018-06-13",10728.46,11469.17,10728.46,11421.39,580830],["2018-06-14",11445.28,11660.33,11325.81,11373.6,328560],["2018-06-15",11373.6,11493.07,11134.66,11373.6,377870],["2018-06-18",11469.17,11469.17,10752.35,10991.29,584130],["2018-06-19",10991.29,11421.39,10800.14,11325.81,341350],["2018-06-20",11325.81,11421.39,11134.66,11373.6,268160],["2018-06-21",11230.23,11325.81,10991.29,11039.08,156480],["2018-06-22",11039.08,11349.7,10943.5,11134.66,539390],["2018-06-25",11382.09,11580.04,11382.09,11555.3,208960],["2018-06-26",11382.09,12347.1,11382.09,12050.17,413270],["2018-06-27",12050.17,12173.89,11876.97,11876.97,553000],["2018-06-28",11876.97,11876.97,11703.76,11827.48,95340],["2018-06-29",11753.25,11926.45,11629.53,11679.02,93480],["2018-07-02",11679.02,11679.02,11134.66,11530.56,231320],["2018-07-03",11530.56,11580.04,10887.22,11035.68,661570],["2018-07-04",11307.86,11332.61,10986.19,11035.68,315470],["2018-07-05",10986.19,11134.66,10664.53,10986.19,209660],["2018-07-06",10738.76,11283.12,10738.76,11035.68,412280],["2018-07-09",11233.63,11233.63,10590.3,10738.76,323330],["2018-07-10",10738.76,10986.19,10689.27,10887.22,180940],["2018-07-11",10887.22,10887.22,10565.55,10763.5,108450],["2018-07-12",10788.24,11233.63,10639.78,10986.19,153500],["2018-07-13",10986.19,11159.4,10986.19,11109.91,76340],["2018-07-16",11184.14,11777.99,10887.22,11580.04,231210],["2018-07-17",11580.04,11777.99,11382.09,11728.5,516120],["2018-07-18",11753.25,12124.4,11753.25,12124.4,757860],["2018-07-19",12272.87,12371.84,12025.43,12223.38,468390],["2018-07-20",12025.43,12124.4,11852.22,12025.43,342130],["2018-07-23",12025.43,12025.43,11728.5,11728.5,202560],["2018-07-24",11629.53,11629.53,11035.68,11332.61,182800],["2018-07-25",11431.58,11431.58,11208.89,11283.12,76890],["2018-07-26",11233.63,11580.04,11233.63,11580.04,106670],["2018-07-27",11580.04,12173.89,11431.58,11876.97,368590],["2018-07-30",11876.97,12322.35,11876.97,12173.89,175140],["2018-07-31",12025.43,12198.63,12025.43,12149.15,127260],["2018-08-01",11975.94,12074.92,11777.99,11827.48,204920],["2018-08-02",12050.17,12050.17,11679.02,11777.99,76700],["2018-08-03",11777.99,12074.92,11777.99,11827.48,167110],["2018-08-06",11926.45,11926.45,11679.02,11827.48,52520],["2018-08-07",11951.2,11951.2,11530.56,11604.79,198060],["2018-08-08",11604.79,11629.53,11481.07,11604.79,137940],["2018-08-09",11530.56,11728.5,11505.81,11604.79,257700],["2018-08-10",11604.79,11604.79,11382.09,11382.09,112410],["2018-08-13",11382.09,11580.04,11283.12,11382.09,173800],["2018-08-14",11382.09,11827.48,11382.09,11802.74,188710],["2018-08-15",11629.53,11876.97,11580.04,11802.74,277950],["2018-08-16",11728.5,12198.63,11580.04,12099.66,470570],["2018-08-17",12173.89,12173.89,11975.94,11975.94,287840],["2018-08-20",12124.4,12124.4,11827.48,11975.94,140310],["2018-08-21",11975.94,12792.48,11876.97,12792.48,1076740],["2018-08-22",13015.18,13039.92,12718.25,12718.25,382190],["2018-08-23",12718.25,13584.28,12619.28,13559.54,766550],["2018-08-24",13336.84,13609.02,13213.13,13287.36,382750],["2018-08-27",13262.61,13757.49,13188.38,13609.02,481860],["2018-08-28",13386.33,13559.54,13213.13,13213.13,308600],["2018-08-29",13213.13,13435.82,13015.18,13015.18,269350],["2018-08-30",12965.69,13312.1,12965.69,13213.13,215850],["2018-08-31",13064.66,13188.38,12718.25,12718.25,381350],["2018-09-04",12668.76,12965.69,12668.76,12817.23,161970],["2018-09-05",12817.23,13213.13,12743.0,12916.2,487630],["2018-09-06",12916.2,12965.69,12767.74,12817.23,189850],["2018-09-07",12817.23,13361.59,12792.48,13312.1,369420],["2018-09-10",13188.38,13609.02,13188.38,13287.36,249170],["2018-09-11",13262.61,13559.54,13163.64,13411.07,376500],["2018-09-12",13411.07,13510.05,13213.13,13237.87,337240],["2018-09-13",13213.13,13361.59,13188.38,13188.38,177450],["2018-09-14",13213.13,13460.56,12990.43,13460.56,377400],["2018-09-17",13510.05,13955.44,13460.56,13757.49,380260],["2018-09-18",13757.49,13806.97,13510.05,13806.97,189140],["2018-09-19",13806.97,14004.92,13510.05,13609.02,493340],["2018-09-20",13609.02,13658.51,13460.56,13658.51,275380],["2018-09-21",13559.54,13708.0,13460.56,13559.54,380390],["2018-09-24",13559.54,13658.51,13411.07,13460.56,201900],["2018-09-25",13460.56,13683.26,13411.07,13460.56,228940],["2018-09-26",13460.56,13757.49,13411.07,13732.74,584860],["2018-09-27",13708.0,13905.95,13708.0,13732.74,221460],["2018-09-28",13732.74,13757.49,13609.02,13609.02,282130],["2018-10-01",13633.77,13658.51,13262.61,13262.61,381840],["2018-10-02",13114.15,13262.61,12841.97,13262.61,832080],["2018-10-03",13262.61,13757.49,13262.61,13460.56,347570],["2018-10-04",13460.56,13460.56,13237.87,13262.61,190980],["2018-10-05",13163.64,13213.13,12940.94,13039.92,402070],["2018-10-08",12940.94,13064.66,12817.23,12891.46,256920],["2018-10-09",12891.46,12990.43,12718.25,12767.74,272170],["2018-10-10",12767.74,12767.74,12569.79,12668.76,233870],["2018-10-11",12371.84,12520.3,12025.43,12173.89,601080],["2018-10-12",12050.17,12396.58,12025.43,12248.12,590190],["2018-10-15",12594.53,12594.53,12248.12,12272.87,132290],["2018-10-16",12272.87,12371.84,12223.38,12371.84,48260],["2018-10-17",12371.84,12520.3,12371.84,12396.58,125500],["2018-10-18",12470.82,12470.82,12149.15,12149.15,128880],["2018-10-19",12248.12,12248.12,11975.94,12124.4,114840],["2018-10-22",12124.4,12198.63,11283.12,11283.12,636790],["2018-10-23",10887.22,11060.43,10639.78,10788.24,400470],["2018-10-24",10714.01,10887.22,10689.27,10689.27,127430],["2018-10-25",10392.35,10788.24,10293.37,10788.24,311940],["2018-10-26",10689.27,10812.99,10194.4,10293.37,334070],["2018-10-29",10194.4,10491.32,10194.4,10293.37,113090],["2018-10-30",10293.37,10540.81,10293.37,10293.37,86210],["2018-10-31",10392.35,10540.81,10293.37,10441.83,226350],["2018-11-01",10639.78,10639.78,10293.37,10392.35,73150],["2018-11-02",10392.35,10664.53,10392.35,10664.53,113190],["2018-11-05",10664.53,10664.53,10441.83,10590.3,98080],["2018-11-06",10639.78,11307.86,10590.3,11307.86,447490],["2018-11-07",11382.09,11580.04,11184.14,11357.35,225100],["2018-11-08",11357.35,11580.04,10837.73,10837.73,207870],["2018-11-09",11035.68,11035.68,10788.24,10837.73,107170],["2018-11-12",10812.99,10986.19,10491.32,10590.3,154990],["2018-11-13",10417.09,10788.24,10417.09,10763.5,106340],["2018-11-14",10763.5,10763.5,10417.09,10441.83,168990],["2018-11-15",10689.27,10689.27,10392.35,10392.35,50160],["2018-11-16",10590.3,10590.3,10417.09,10491.32,63500],["2018-11-19",10491.32,10788.24,10441.83,10689.27,82080],["2018-11-20",10738.76,11035.68,10639.78,10961.45,228390],["2018-11-21",10887.22,11208.89,10689.27,11159.4,168510],["2018-11-22",11283.12,11283.12,10936.71,11109.91,94880],["2018-11-23",11109.91,11109.91,10862.48,10887.22,112200],["2018-11-26",10837.73,11085.17,10639.78,10961.45,84420],["2018-11-27",11060.43,11060.43,10788.24,10788.24,57330],["2018-11-28",10738.76,10887.22,10639.78,10788.24,89570],["2018-11-29",10887.22,10887.22,10639.78,10738.76,95520],["2018-11-30",10664.53,10738.76,10516.06,10689.27,186890],["2018-12-03",10862.48,10961.45,10689.27,10763.5,382200],["2018-12-04",10763.5,11184.14,10763.5,11085.17,208780],["2018-12-05",10936.71,11505.81,10936.71,11382.09,412430],["2018-12-06",11184.14,11233.63,10911.96,11134.66,452350],["2018-12-07",11035.68,11481.07,11035.68,11481.07,366330],["2018-12-10",11481.07,11604.79,11332.61,11481.07,112080],["2018-12-11",11481.07,11481.07,11233.63,11283.12,189530],["2018-12-12",11332.61,11382.09,11258.37,11382.09,164830],["2018-12-13",11457.31,11607.73,11457.31,11507.45,255280],["2018-12-14",11632.8,11632.8,11432.23,11432.23,168450],["2018-12-17",11306.88,11382.09,11256.74,11256.74,131920],["2018-12-18",10830.54,11031.1,10730.26,10755.33,431410],["2018-12-19",10529.69,10780.4,10529.69,10705.18,114200],["2018-12-20",10680.11,10905.75,10680.11,10905.75,49000],["2018-12-21",10780.4,10830.54,10604.9,10780.4,75260],["2018-12-24",10680.11,10930.82,10529.69,10554.76,195340],["2018-12-25",10529.69,10529.69,10128.56,10278.98,438600],["2018-12-26",10278.98,10479.55,10253.91,10278.98,180030],["2018-12-27",10680.11,10680.11,10429.41,10579.83,162540],["2018-12-28",10755.33,10830.54,10579.83,10780.4,141260],["2019-01-02",10780.4,11006.03,10730.26,10830.54,166710],["2019-01-03",10680.11,10930.82,10529.69,10730.26,118140],["2019-01-04",10529.69,10680.11,10429.41,10554.76,174400],["2019-01-07",10554.76,10730.26,10554.76,10604.9,143270],["2019-01-08",10629.97,10905.75,10604.9,10830.54,186440],["2019-01-09",10830.54,10905.75,10730.26,10830.54,60090],["2019-01-10",10830.54,11181.53,10730.26,11181.53,295930],["2019-01-11",11231.67,11231.67,11031.1,11131.39,103680],["2019-01-14",11131.39,11482.38,11031.1,11306.88,168870],["2019-01-15",11281.81,11482.38,11281.81,11457.31,337060],["2019-01-16",11482.38,11507.45,11281.81,11331.95,181970],["2019-01-17",11382.09,11382.09,11181.53,11181.53,194170],["2019-01-18",11131.39,11382.09,11131.39,11331.95,186360],["2019-01-21",11331.95,11331.95,11206.6,11231.67,63540],["2019-01-22",11231.67,11231.67,11031.1,11031.1,149150],["2019-01-23",11031.1,11181.53,10855.61,10880.68,138410],["2019-01-24",10855.61,10980.96,10680.11,10730.26,232950],["2019-01-25",10680.11,10830.54,10680.11,10780.4,58070],["2019-01-28",10905.75,11006.03,10905.75,10930.82,82290],["2019-01-29",10930.82,10930.82,10780.4,10930.82,46570],["2019-01-30",10955.89,10955.89,10780.4,10805.47,46150],["2019-01-31",10880.68,10905.75,10705.18,10905.75,94310],["2019-02-01",10930.82,10930.82,10680.11,10855.61,68760],["2019-02-11",10855.61,10980.96,10830.54,10855.61,127800],["2019-02-12",10880.68,11231.67,10880.68,11131.39,305080],["2019-02-13",11181.53,11231.67,10980.96,11056.17,396830],["2019-02-14",11031.1,11131.39,10830.54,10880.68,483650],["2019-02-15",11031.1,11131.39,10805.47,10830.54,407290],["2019-02-18",10805.47,10905.75,10680.11,10830.54,462200],["2019-02-19",10755.33,10805.47,10655.04,10655.04,420710],["2019-02-20",10780.4,10780.4,10529.69,10629.97,493460],["2019-02-21",10629.97,10855.61,10529.69,10830.54,148710],["2019-02-22",10805.47,11156.46,10780.4,11056.17,413510],["2019-02-25",11056.17,11181.53,10930.82,11181.53,308700],["2019-02-26",11181.53,11181.53,11006.03,11131.39,212810],["2019-02-27",11131.39,11382.09,11081.24,11281.81,346200],["2019-02-28",11331.95,11357.02,11031.1,11131.39,467760],["2019-03-01",11131.39,11281.81,11031.1,11181.53,132110],["2019-03-04",11181.53,11482.38,11181.53,11432.23,437090],["2019-03-05",11432.23,11833.37,11432.23,11607.73,993280],["2019-03-06",11607.73,11858.44,11382.09,11632.8,669740],["2019-03-07",11632.8,11682.94,11382.09,11382.09,343560],["2019-03-08",11231.67,11331.95,11131.39,11206.6,637980],["2019-03-11",11306.88,11331.95,11156.46,11281.81,239190],["2019-03-12",11382.09,12059.0,11382.09,12059.0,1893910],["2019-03-13",12259.57,12384.92,11983.79,12008.86,841980],["2019-03-14",12033.93,12359.85,11908.58,12008.86,605260],["2019-03-15",12159.28,12384.92,11958.72,12234.5,675540],["2019-03-18",12334.78,12510.27,12109.14,12409.99,714320],["2019-03-19",12435.06,12435.06,11883.51,11883.51,476020],["2019-03-20",11783.22,12184.36,11733.08,12134.21,519350],["2019-03-21",12284.64,12284.64,11632.8,11632.8,679850],["2019-03-22",11632.8,11783.22,11457.31,11532.52,400090],["2019-03-25",11382.09,11432.23,11081.24,11081.24,643960],["2019-03-26",11281.81,11281.81,11031.1,11081.24,247200],["2019-03-27",11081.24,11306.88,11056.17,11131.39,212200],["2019-03-28",11106.32,11156.46,11031.1,11131.39,173310],["2019-03-29",11131.39,11357.02,11131.39,11206.6,201010],["2019-04-01",11281.81,11331.95,11156.46,11156.46,191520],["2019-04-02",11231.67,11331.95,11081.24,11156.46,322690],["2019-04-03",11156.46,11156.46,10980.96,11056.17,378150],["2019-04-04",11056.17,11156.46,11031.1,11056.17,295720],["2019-04-05",11056.17,11056.17,10730.26,10755.33,1176280],["2019-04-08",10755.33,10930.82,10755.33,10905.75,259310],["2019-04-09",10905.75,11006.03,10730.26,10730.26,333320],["2019-04-10",10730.26,10780.4,10579.83,10629.97,419570],["2019-04-11",10629.97,10830.54,10629.97,10730.26,174820],["2019-04-12",10730.26,10855.61,10529.69,10529.69,414580],["2019-04-16",10479.55,10755.33,10429.41,10705.18,277160],["2019-04-17",10705.18,10755.33,10529.69,10529.69,216300],["2019-04-18",10529.69,10529.69,10228.84,10228.84,472470],["2019-04-19",10228.84,10429.41,10228.84,10379.27,153740],["2019-04-22",10479.55,10504.62,10354.19,10429.41,357510],["2019-04-23",10680.11,10680.11,10454.48,10604.9,413690],["2019-04-24",10629.97,10705.18,10529.69,10604.9,278340],["2019-04-25",10604.9,10805.47,10604.9,10655.04,200990],["2019-04-26",10680.11,10730.26,10529.69,10680.11,161100],["2019-05-02",10680.11,10730.26,10579.83,10680.11,318030],["2019-05-03",10730.26,10730.26,10604.9,10629.97,127520],["2019-05-06",10529.69,10604.9,10429.41,10479.55,140660],["2019-05-07",10504.62,10680.11,10504.62,10629.97,152400],["2019-05-08",10529.69,10529.69,10329.12,10504.62,212360],["2019-05-09",10504.62,10880.68,10479.55,10830.54,359660],["2019-05-10",10880.68,11081.24,10830.54,11031.1,422530],["2019-05-13",11031.1,11281.81,11031.1,11181.53,298550],["2019-05-14",11181.53,11231.67,11031.1,11231.67,366810],["2019-05-15",11532.52,11607.73,11231.67,11231.67,669810],["2019-05-16",11507.45,11682.94,11231.67,11557.59,761450],["2019-05-17",11532.52,11708.01,11432.23,11432.23,204470],["2019-05-20",11432.23,11482.38,11281.81,11432.23,253210],["2019-05-21",11432.23,11432.23,11256.74,11281.81,252660],["2019-05-22",11231.67,11457.31,11231.67,11357.02,561350],["2019-05-23",11357.02,11958.72,11357.02,11933.65,914090],["2019-05-24",11933.65,11983.79,11607.73,11632.8,292560],["2019-05-27",11632.8,11758.15,11181.53,11231.67,604520],["2019-05-28",11432.23,11432.23,10730.26,10955.89,1214350],["2019-05-29",10880.68,10930.82,10705.18,10780.4,417820],["2019-05-30",10780.4,10909.35,10754.61,10780.4,284580],["2019-05-31",10780.4,10780.4,10419.33,10419.33,340010],["2019-06-03",10316.17,10316.17,10006.68,10006.68,680540],["2019-06-04",9903.52,10058.26,9697.2,9748.78,413090],["2019-06-05",9903.52,10032.47,9903.52,9903.52,168350],["2019-06-06",9903.52,10213.01,9800.36,10109.85,301190],["2019-06-07",10161.43,10187.22,9980.89,10032.47,267160],["2019-06-10",10109.85,10213.01,10032.47,10161.43,186290],["2019-06-11",10161.43,10161.43,10032.47,10135.64,125140],["2019-06-12",10161.43,10161.43,9903.52,9929.31,121870],["2019-06-13",9955.1,10058.26,9903.52,9929.31,180780],["2019-06-14",9929.31,10006.68,9851.94,9929.31,152230],["2019-06-17",9980.89,9980.89,9697.2,9722.99,269730],["2019-06-18",9748.78,9748.78,9387.71,9413.5,333940],["2019-06-19",9413.5,9516.67,9361.92,9387.71,478690],["2019-06-20",9336.13,9697.2,9258.76,9568.25,345920],["2019-06-21",9542.46,9697.2,9490.88,9542.46,128440],["2019-06-24",9542.46,9542.46,9284.55,9336.13,274550],["2019-06-25",9387.71,9439.29,9310.34,9439.29,142890],["2019-06-26",9490.88,9645.62,9439.29,9619.83,168780],["2019-06-27",9594.04,9645.62,9439.29,9439.29,182720],["2019-06-28",9387.71,9490.88,9387.71,9490.88,64990],["2019-07-01",9490.88,9645.62,9465.08,9568.25,168990],["2019-07-02",9645.62,9645.62,9465.08,9594.04,193800],["2019-07-03",9542.46,9619.83,9516.67,9542.46,70740],["2019-07-04",9542.46,9903.52,9516.67,9774.57,346160],["2019-07-05",9800.36,9800.36,9697.2,9748.78,139570],["2019-07-08",9748.78,9748.78,9594.04,9594.04,41880],["2019-07-09",9697.2,9955.1,9594.04,9851.94,276350],["2019-07-10",9903.52,9955.1,9826.15,9851.94,120280],["2019-07-11",9851.94,10006.68,9774.57,10006.68,201280],["2019-07-12",10006.68,10109.85,9929.31,9929.31,165180],["2019-07-15",9826.15,9980.89,9826.15,9851.94,115730],["2019-07-16",9851.94,9903.52,9748.78,9774.57,112340],["2019-07-17",9800.36,10135.64,9800.36,10109.85,517880],["2019-07-18",10187.22,10316.17,10109.85,10109.85,408230],["2019-07-19",10109.85,10419.33,10109.85,10238.8,373030],["2019-07-22",10264.59,10393.54,10213.01,10316.17,152890],["2019-07-23",10316.17,10316.17,10213.01,10238.8,81870],["2019-07-24",10161.43,10238.8,10109.85,10187.22,163210],["2019-07-25",10187.22,10187.22,9980.89,9980.89,172450],["2019-07-26",10058.26,10109.85,9955.1,9980.89,57730],["2019-07-29",9955.1,9980.89,9800.36,9800.36,118140],["2019-07-30",9903.52,10264.59,9851.94,10161.43,231400],["2019-07-31",10135.64,10238.8,10058.26,10238.8,101750],["2019-08-01",10238.8,10238.8,9955.1,9955.1,62820],["2019-08-02",10058.26,10213.01,9929.31,10058.26,78410],["2019-08-05",10058.26,10161.43,10006.68,10084.06,76720],["2019-08-06",10006.68,10006.68,9851.94,9903.52,143170],["2019-08-07",9903.52,10135.64,9903.52,10006.68,306150],["2019-08-08",9955.1,10109.85,9903.52,10058.26,145160],["2019-08-09",10058.26,10625.65,10058.26,10548.28,679450],["2019-08-12",10625.65,10625.65,10496.7,10625.65,290380],["2019-08-13",10470.91,10625.65,10419.33,10625.65,239730],["2019-08-14",10625.65,11038.3,10522.49,10806.19,1033750],["2019-08-15",10780.4,11450.95,10574.07,11141.46,964060],["2019-08-16",11347.79,11502.53,11012.51,11141.46,691210],["2019-08-19",11141.46,11425.16,11089.88,11089.88,321340],["2019-08-20",11244.62,11605.69,11244.62,11347.79,752970],["2019-08-21",11347.79,11657.27,11296.2,11502.53,594540],["2019-08-22",11554.11,11889.38,11450.95,11863.59,755040],["2019-08-23",11940.97,12018.34,11502.53,11554.11,729840],["2019-08-26",11450.95,11631.48,11296.2,11450.95,378580],["2019-08-27",11399.37,11579.9,11193.04,11193.04,421530],["2019-08-28",11141.46,11450.95,10960.93,11425.16,399700],["2019-08-29",11450.95,11450.95,11193.04,11347.79,114580],["2019-08-30",11425.16,11579.9,11347.79,11554.11,262290],["2019-09-03",11425.16,11631.48,11373.58,11373.58,218460],["2019-09-04",11244.62,11347.79,11038.3,11038.3,375740],["2019-09-05",11038.3,11270.41,11038.3,11141.46,212240],["2019-09-06",11141.46,11322.0,11141.46,11218.83,118980],["2019-09-09",11244.62,11322.0,11141.46,11141.46,128150],["2019-09-10",11089.88,11141.46,10831.98,10986.72,333360],["2019-09-11",11038.3,11554.11,10986.72,11322.0,516960],["2019-09-12",11450.95,11812.01,11425.16,11760.43,588920],["2019-09-13",11812.01,11940.97,11657.27,11812.01,674140],["2019-09-16",11837.8,12276.24,11708.85,12276.24,1774390],["2019-09-17",12276.24,12430.98,12069.92,12224.66,664940],["2019-09-18",12327.82,12327.82,12069.92,12224.66,346800],["2019-09-19",12121.5,12482.56,12121.5,12224.66,598470],["2019-09-20",12224.66,12430.98,12095.71,12430.98,443310],["2019-09-23",12430.98,12456.77,12224.66,12276.24,313340],["2019-09-24",12224.66,12534.15,12198.87,12405.19,380400],["2019-09-25",12327.82,12430.98,12276.24,12430.98,244840],["2019-09-26",12302.03,12430.98,12302.03,12353.61,519250],["2019-09-27",12353.61,12379.4,12121.5,12224.66,208360],["2019-09-30",12147.29,12276.24,12069.92,12069.92,406890],["2019-10-01",12069.92,12095.71,11579.9,11708.85,1365910],["2019-10-02",11708.85,11940.97,11657.27,11915.18,260090],["2019-10-03",11812.01,12276.24,11812.01,11940.97,348340],["2019-10-04",12121.5,12327.82,12095.71,12250.45,628360],["2019-10-07",12379.4,12508.35,12018.34,12018.34,408360],["2019-10-08",12173.08,12276.24,12018.34,12095.71,195040],["2019-10-09",12095.71,12121.5,11915.18,12121.5,202240],["2019-10-10",12018.34,12173.08,11940.97,12173.08,215890],["2019-10-11",12173.08,12482.56,12173.08,12379.4,602750],["2019-10-14",12379.4,12482.56,12302.03,12353.61,173720],["2019-10-15",12379.4,12740.47,12353.61,12611.52,1083630],["2019-10-16",12766.26,12766.26,12534.15,12534.15,586540],["2019-10-17",12534.15,12740.47,12534.15,12637.31,551810],["2019-10-18",12534.15,12663.1,12430.98,12534.15,260270],["2019-10-21",12405.19,12508.35,12121.5,12121.5,524300],["2019-10-22",12069.92,12353.61,12069.92,12250.45,281140],["2019-10-23",12250.45,12276.24,12121.5,12198.87,228900],["2019-10-24",12147.29,12379.4,12121.5,12327.82,223150],["2019-10-25",12327.82,12353.61,12173.08,12173.08,186530],["2019-10-28",12173.08,12430.98,12173.08,12276.24,176940],["2019-10-29",12276.24,12302.03,12198.87,12198.87,211840],["2019-10-30",12198.87,12353.61,12198.87,12276.24,189520],["2019-10-31",12250.45,12302.03,11760.43,11812.01,847880],["2019-11-01",11683.06,11992.55,11683.06,11992.55,174160],["2019-11-04",12018.34,12018.34,11683.06,11708.85,899640],["2019-11-05",11708.85,11915.18,11683.06,11734.64,227870],["2019-11-06",11812.01,11837.8,11734.64,11786.22,303140],["2019-11-07",11734.64,11915.18,11708.85,11812.01,231030],["2019-11-08",11863.59,12121.5,11786.22,11786.22,427010],["2019-11-11",11992.55,11992.55,11683.06,11683.06,247150],["2019-11-12",11683.06,11940.97,11683.06,11889.38,438590],["2019-11-13",11889.38,11966.76,11708.85,11734.64,203440],["2019-11-14",11734.64,11863.59,11657.27,11657.27,217060],["2019-11-15",11683.06,11708.85,11502.53,11657.27,148410],["2019-11-18",11657.27,11786.22,11605.69,11631.48,178090],["2019-11-19",11760.43,11915.18,11657.27,11915.18,340000],["2019-11-20",11889.38,12069.92,11863.59,12018.34,430240],["2019-11-21",12018.34,12018.34,11863.59,11915.18,222280],["2019-11-22",11992.55,11992.55,11683.06,11708.85,226600],["2019-11-25",11708.85,11863.59,11708.85,11863.59,266710],["2019-11-26",11966.76,11966.76,11812.01,11915.18,145480],["2019-11-27",11863.59,11889.38,11812.01,11837.8,178790],["2019-11-28",11812.01,11812.01,11579.9,11708.85,324250],["2019-11-29",11657.27,11812.01,11657.27,11760.43,60260],["2019-12-02",11760.43,11760.43,11399.37,11502.53,256000],["2019-12-03",11502.53,11760.43,11399.37,11760.43,283530],["2019-12-04",11760.43,11837.8,11579.9,11812.01,132910],["2019-12-05",11786.22,11812.01,11657.27,11760.43,85720],["2019-12-06",11760.43,11837.8,11683.06,11760.43,142580],["2019-12-09",11945.01,12287.81,11892.28,12287.81,932360],["2019-12-10",12366.91,12630.6,12287.81,12419.65,814550],["2019-12-11",12419.65,12419.65,12129.59,12340.54,331580],["2019-12-12",12261.44,12762.44,12208.7,12366.91,390030],["2019-12-13",12551.49,12551.49,12103.23,12103.23,369040],["2019-12-16",12208.7,12287.81,12076.86,12129.59,169530],["2019-12-17",12103.23,12103.23,11839.54,11918.64,454890],["2019-12-18",11892.28,12129.59,11865.91,12050.49,192010],["2019-12-19",12050.49,12050.49,11839.54,11839.54,113990],["2019-12-20",11945.01,11971.38,11839.54,11918.64,101390],["2019-12-23",11865.91,11971.38,11865.91,11918.64,115460],["2019-12-24",11918.64,12208.7,11839.54,12182.33,356770],["2019-12-25",12340.54,12340.54,12182.33,12182.33,194070],["2019-12-26",12155.96,12208.7,12076.86,12182.33,133990],["2019-12-27",12129.59,12235.07,12050.49,12235.07,235380],["2019-12-30",12340.54,12525.12,12182.33,12366.91,546540],["2019-12-31",12393.28,12393.28,12155.96,12287.81,113160],["2020-01-02",12287.81,12709.71,12235.07,12709.71,616620],["2020-01-03",12762.44,12867.92,12446.02,12446.02,316560],["2020-01-06",12551.49,12841.55,12340.54,12788.81,789060],["2020-01-07",12894.29,13342.55,12762.44,13157.97,1415030],["2020-01-08",13078.87,13210.71,12736.07,12815.18,797410],["2020-01-09",13157.97,13395.29,13052.5,13289.82,1004770],["2020-01-10",13289.82,13553.5,13026.13,13184.34,800060],["2020-01-13",13184.34,13342.55,12947.02,13026.13,406620],["2020-01-14",12999.76,13527.13,12999.76,13131.6,621030],["2020-01-15",13131.6,13342.55,13078.87,13078.87,417530],["2020-01-16",13157.97,13869.93,13105.24,13843.56,1276220],["2020-01-17",13843.56,13922.66,13500.77,13685.35,746440],["2020-01-20",13764.45,13764.45,13421.66,13421.66,466920],["2020-01-21",13448.03,13711.72,13342.55,13711.72,459280],["2020-01-22",13500.77,14107.25,13500.77,13738.08,469760],["2020-01-30",13368.92,13606.24,12920.65,13026.13,737980],["2020-01-31",12920.65,13184.34,12129.59,12129.59,854650],["2020-02-03",11760.43,12314.17,11470.38,12076.86,1189140],["2020-02-04",12076.86,12340.54,11865.91,11865.91,487330],["2020-02-05",12129.59,12287.81,11971.38,11997.75,461550],["2020-02-06",12129.59,12551.49,12076.86,12551.49,432960],["2020-02-07",12656.97,12656.97,12366.91,12446.02,366340],["2020-02-10",12129.59,12393.28,12076.86,12182.33,231320],["2020-02-11",12182.33,12498.76,12182.33,12314.17,269180],["2020-02-12",12446.02,12815.18,12340.54,12604.23,498190],["2020-02-13",12604.23,12815.18,12525.12,12525.12,272010],["2020-02-14",12498.76,12683.34,12314.17,12551.49,287530],["2020-02-17",12551.49,12551.49,12155.96,12155.96,527690],["2020-02-18",12155.96,12340.54,12155.96,12287.81,355850],["2020-02-19",12287.81,12630.6,12182.33,12525.12,444270],["2020-02-20",12525.12,12656.97,12208.7,12498.76,349110],["2020-02-21",12498.76,12498.76,12287.81,12287.81,215010],["2020-02-24",12024.12,12103.23,11786.8,11813.17,895970],["2020-02-25",11760.43,12024.12,11760.43,12024.12,237350],["2020-02-26",11865.91,11997.75,11813.17,11945.01,222040],["2020-02-27",11918.64,12287.81,11865.91,12287.81,303350],["2020-02-28",11839.54,12129.59,11760.43,11839.54,329010],["2020-03-02",11786.8,11892.28,11654.96,11681.33,265100],["2020-03-03",11971.38,11971.38,11681.33,11734.06,154490],["2020-03-04",11681.33,11734.06,11549.48,11602.22,312680],["2020-03-05",11681.33,11813.17,11628.59,11681.33,198440],["2020-03-06",11602.22,11813.17,11549.48,11813.17,202070],["2020-03-09",11022.11,11549.48,10995.74,10995.74,1154240],["2020-03-10",10547.47,11233.06,10547.47,11074.85,446900],["2020-03-11",11259.43,11259.43,10310.15,10389.26,509700],["2020-03-12",9756.41,9940.99,9677.31,9703.68,872680],["2020-03-13",9123.56,9835.52,9123.56,9413.62,570520],["2020-03-16",9308.15,9861.89,9308.15,9571.83,567370],["2020-03-17",9492.73,9809.15,9308.15,9809.15,274820],["2020-03-18",9809.15,9914.62,9492.73,9650.94,286810],["2020-03-19",9492.73,9571.83,9281.78,9360.88,299220],["2020-03-20",9492.73,9624.57,9334.51,9492.73,420520],["2020-03-23",9202.67,9229.04,8833.51,8833.51,501740],["2020-03-24",8833.51,8938.98,8543.45,8833.51,273530],["2020-03-25",9097.2,9176.3,8991.72,9123.56,335600],["2020-03-26",9123.56,9123.56,8728.03,8754.4,338030],["2020-03-27",8859.88,8912.61,8701.67,8754.4,203570],["2020-03-30",8543.45,8543.45,8147.92,8147.92,509100],["2020-03-31",8437.98,8437.98,7673.29,7673.29,443580],["2020-04-01",7673.29,8042.45,7673.29,7857.87,184560],["2020-04-03",7910.6,8174.29,7910.6,8174.29,505810],["2020-04-06",8174.29,8728.03,8174.29,8728.03,494460],["2020-04-07",8912.61,8965.35,8701.67,8807.14,452190],["2020-04-08",8701.67,8701.67,8358.87,8569.82,383420],["2020-04-09",8701.67,9149.93,8622.56,9149.93,604670],["2020-04-10",9176.3,9176.3,8912.61,9123.56,385770],["2020-04-13",9123.56,9229.04,8912.61,9018.09,219710],["2020-04-14",9018.09,9176.3,8754.4,9018.09,494712],["2020-04-15",9018.09,9598.2,8965.35,9466.36,640230],["2020-04-16",9439.99,9809.15,9413.62,9756.41,471140],["2020-04-17",9861.89,9914.62,9598.2,9782.78,547970],["2020-04-20",9782.78,10257.42,9782.78,9993.73,1066950],["2020-04-21",9598.2,9993.73,9308.15,9308.15,1168550],["2020-04-22",9308.15,9835.52,9308.15,9809.15,628870],["2020-04-23",10125.57,10231.05,9861.89,10072.84,1026840],["2020-04-24",9914.62,10046.47,9835.52,9940.99,631080],["2020-04-27",10020.1,10072.84,9703.68,9782.78,584390],["2020-04-28",9782.78,9782.78,9519.09,9730.04,530050],["2020-04-29",9624.57,10204.68,9624.57,10151.94,1050510],["2020-05-04",10020.1,10758.42,9914.62,10442.0,1257370],["2020-05-05",10415.63,10521.1,10020.1,10389.26,430680],["2020-05-06",10442.0,10758.42,10336.52,10547.47,901360],["2020-05-07",10415.63,10679.32,10389.26,10521.1,939800],["2020-05-08",10521.1,10521.1,10178.31,10231.05,1802400],["2020-05-11",10310.15,10468.37,10151.94,10442.0,596190],["2020-05-12",10442.0,10679.32,10336.52,10600.21,576880],["2020-05-13",10442.0,10626.58,10362.89,10389.26,885270],["2020-05-14",10283.79,10362.89,10178.31,10231.05,616150],["2020-05-15",10231.05,10389.26,9993.73,9993.73,631940],["2020-05-18",9967.36,9993.73,9782.78,9967.36,490960],["2020-05-19",10072.84,10151.94,9967.36,10020.1,565710],["2020-05-20",10072.84,10099.21,9914.62,9993.73,207580],["2020-05-21",10020.1,10257.42,9967.36,10125.57,491030],["2020-05-22",10125.57,10151.94,9940.99,9967.36,503130],["2020-05-25",10099.21,10231.05,9914.62,10231.05,706890],["2020-05-26",10336.52,10916.63,10336.52,10916.63,1946620],["2020-05-27",10943.0,10969.37,10600.21,10600.21,716030],["2020-05-28",10600.21,10758.42,10415.63,10494.74,520500],["2020-05-29",10468.37,10468.37,10310.15,10415.63,742080],["2020-06-01",10468.37,10732.05,10442.0,10626.58,463680],["2020-06-02",10784.79,10784.79,10389.26,10389.26,668710],["2020-06-03",10389.26,10521.1,10389.26,10442.0,287830],["2020-06-04",10442.0,10494.74,10336.52,10336.52,436820],["2020-06-05",10336.52,10442.0,10283.79,10415.63,414300],["2020-06-08",10521.1,10732.05,10415.63,10521.1,997750],["2020-06-09",10521.1,10784.79,10468.37,10652.95,1223720],["2020-06-10",10652.95,11074.85,10494.74,11022.11,1592850],["2020-06-11",11022.11,11285.8,10547.47,10547.47,1402310],["2020-06-12",10020.1,10389.26,10020.1,10283.79,751580],["2020-06-15",10283.79,10547.47,9598.2,9703.68,1211440],["2020-06-16",9809.15,10020.1,9782.78,9993.73,532880],["2020-06-17",10072.84,10072.84,9914.62,10046.47,287520],["2020-06-18",9914.62,10283.79,9888.26,10257.42,186040],["2020-06-19",10257.42,10257.42,10099.21,10204.68,124810],["2020-06-22",10231.05,10547.47,10178.31,10521.1,778320],["2020-06-23",10442.0,10652.95,10283.79,10442.0,473250],["2020-06-24",10310.15,10494.74,10257.42,10283.79,198470],["2020-06-25",10125.57,10389.26,10125.57,10231.05,646830],["2020-06-26",10283.79,10389.26,10151.94,10178.31,224400],["2020-06-29",10099.21,10125.57,9756.41,9782.78,431650],["2020-06-30",9809.15,9967.36,9334.51,9387.25,605100],["2020-07-01",9492.73,9809.15,9439.99,9650.94,307650],["2020-07-02",9650.94,9835.52,9650.94,9677.31,175960],["2020-07-03",9703.68,9888.26,9703.68,9782.78,190580],["2020-07-06",9914.62,9914.62,9650.94,9782.78,245610],["2020-07-07",9809.15,9940.99,9782.78,9809.15,341820],["2020-07-08",9809.15,9993.73,9809.15,9940.99,154400],["2020-07-09",10020.1,10072.84,9835.52,9888.26,420970],["2020-07-10",9967.36,10072.84,9888.26,9993.73,461380],["2020-07-13",9993.73,10072.84,9888.26,9914.62,272430],["2020-07-14",9993.73,10046.47,9861.89,10020.1,235430],["2020-07-15",10020.1,10099.21,9967.36,10020.1,274350],["2020-07-16",10187.1,10298.44,9741.76,9853.1,1234310],["2020-07-17",9853.1,10075.77,9853.1,9992.27,194930],["2020-07-20",10047.93,10047.93,9908.77,9936.6,174330],["2020-07-21",9908.77,9936.6,9713.93,9713.93,383060],["2020-07-22",9713.93,9769.6,9630.43,9630.43,317950],["2020-07-23",9602.6,9630.43,9379.93,9435.59,520100],["2020-07-24",9379.93,9435.59,8906.76,8962.42,752170],["2020-07-27",8517.08,8684.09,8350.08,8350.08,1015450],["2020-07-28",8350.08,8711.92,8350.08,8684.09,376210],["2020-07-29",8628.42,8628.42,8183.08,8350.08,402550],["2020-07-30",8405.75,8544.92,8405.75,8489.25,283940],["2020-07-31",8461.42,8461.42,8350.08,8405.75,169250],["2020-08-03",8461.42,8684.09,8350.08,8684.09,463880],["2020-08-04",8851.09,8962.42,8739.75,8795.42,461110],["2020-08-05",8739.75,8990.26,8711.92,8990.26,408730],["2020-08-06",8906.76,9045.92,8851.09,8878.92,195470],["2020-08-07",8878.92,8878.92,8684.09,8767.59,472200],["2020-08-10",8795.42,9129.42,8795.42,9073.76,359080],["2020-08-11",9073.76,9157.26,9045.92,9101.59,339130],["2020-08-12",9101.59,9324.26,9073.76,9324.26,427840],["2020-08-13",9407.76,9435.59,9185.09,9296.43,309500],["2020-08-14",9296.43,9296.43,8962.42,8990.26,765610],["2020-08-17",8990.26,9101.59,8906.76,9101.59,280760],["2020-08-18",9101.59,9379.93,9101.59,9324.26,617130],["2020-08-19",9268.59,9324.26,9240.76,9296.43,358000],["2020-08-20",9268.59,9352.09,9185.09,9185.09,277490],["2020-08-21",9268.59,9268.59,9157.26,9212.92,367620],["2020-08-24",9352.09,9435.59,9268.59,9324.26,448230],["2020-08-25",9407.76,9686.1,9407.76,9630.43,1190510],["2020-08-26",9602.6,9741.76,9546.93,9546.93,429030],["2020-08-27",9546.93,9602.6,9491.26,9574.76,291690],["2020-08-28",9574.76,9686.1,9491.26,9574.76,726750],["2020-08-31",9574.76,9630.43,9407.76,9463.43,901440],["2020-09-01",9463.43,9769.6,9435.59,9769.6,796280],["2020-09-03",9825.26,9992.27,9797.43,9797.43,692910],["2020-09-04",9630.43,9741.76,9574.76,9713.93,322220],["2020-09-07",9797.43,9880.93,9658.26,9658.26,618680],["2020-09-08",9686.1,9853.1,9658.26,9797.43,681830],["2020-09-09",9741.76,10187.1,9686.1,10187.1,1775540],["2020-09-10",10242.77,10437.6,10242.77,10326.27,921380],["2020-09-11",10354.1,10409.77,10242.77,10326.27,439440],["2020-09-14",10326.27,10437.6,10298.44,10298.44,1032840],["2020-09-15",10381.94,10743.77,10381.94,10576.77,1879560],["2020-09-16",10632.44,10743.77,10493.27,10715.94,770140],["2020-09-17",10715.94,11133.44,10715.94,10882.94,1314200],["2020-09-18",10882.94,11022.11,10771.61,10910.77,593430],["2020-09-21",10910.77,10966.44,10771.61,10799.44,1033250],["2020-09-22",10688.11,10799.44,10632.44,10632.44,998710],["2020-09-23",10660.27,10855.11,10660.27,10688.11,376400],["2020-09-24",10688.11,10910.77,10632.44,10743.77,792190],["2020-09-25",10771.61,10799.44,10604.61,10660.27,752440],["2020-09-28",10715.94,10827.27,10632.44,10771.61,553650],["2020-09-29",11189.11,11411.78,10910.77,10910.77,2861280],["2020-09-30",10966.44,11662.28,10910.77,11662.28,3253920],["2020-10-01",11690.12,11884.95,11606.62,11717.95,850440],["2020-10-02",11801.45,11801.45,11133.44,11467.45,1682350],["2020-10-05",11411.78,11912.78,11411.78,11606.62,1293770],["2020-10-06",11745.78,11801.45,11467.45,11467.45,1448890],["2020-10-07",11411.78,11578.78,11244.78,11272.61,953180],["2020-10-08",11272.61,11383.95,11077.78,11133.44,1289900],["2020-10-09",11133.44,11244.78,10966.44,11133.44,768630],["2020-10-12",11356.11,11356.11,10966.44,10966.44,999590],["2020-10-13",11022.11,11049.94,10910.77,10966.44,595380],["2020-10-14",10994.28,10994.28,10743.77,10771.61,1373620],["2020-10-15",10715.94,10910.77,10715.94,10827.27,774620],["2020-10-16",10827.27,11216.94,10771.61,10966.44,701780],["2020-10-19",11022.11,11356.11,10938.61,11244.78,957430],["2020-10-20",11244.78,11467.45,11189.11,11300.45,978000],["2020-10-21",11216.94,11356.11,11077.78,11105.61,639420],["2020-10-22",11022.11,11105.61,10855.11,11105.61,668220],["2020-10-23",11105.61,11133.44,10994.28,10994.28,363470],["2020-10-26",11077.78,11300.45,10938.61,11077.78,1422380],["2020-10-27",11189.11,11244.78,10715.94,10799.44,1220590],["2020-10-28",10799.44,10882.94,10437.6,10465.44,1015260],["2020-10-29",10326.27,10465.44,9936.6,10465.44,1047070],["2020-10-30",10465.44,10576.77,10270.6,10437.6,612030],["2020-11-02",10437.6,10576.77,10298.44,10409.77,478150],["2020-11-03",10632.44,10632.44,10465.44,10576.77,486540],["2020-11-04",10743.77,10994.28,10632.44,10966.44,665920],["2020-11-05",10910.77,10994.28,10743.77,10910.77,611130],["2020-11-06",10799.44,10855.11,10576.77,10771.61,487440],["2020-11-09",10771.61,11244.78,10743.77,11244.78,1819060],["2020-11-10",11411.78,11439.61,11216.94,11244.78,781950],["2020-11-11",11244.78,11411.78,11216.94,11356.11,708210],["2020-11-12",11356.11,11383.95,11216.94,11328.28,569830],["2020-11-13",11328.28,11662.28,11328.28,11439.61,2293060],["2020-11-16",11523.11,11523.11,11189.11,11216.94,947880],["2020-11-17",11189.11,11383.95,11189.11,11383.95,689690],["2020-11-18",11439.61,11467.45,11272.61,11439.61,915860],["2020-11-19",11523.11,11801.45,11523.11,11634.45,2484680],["2020-11-20",11690.12,11801.45,11523.11,11606.62,599750],["2020-11-23",11692.17,11806.24,11521.06,11635.13,740160],["2020-11-24",11578.1,11692.17,11378.48,11549.58,1449340],["2020-11-25",11549.58,11834.76,11549.58,11749.2,1542880],["2020-11-26",11777.72,12148.45,11777.72,12034.38,1876940],["2020-11-27",12091.41,12148.45,11977.34,12062.89,697270],["2020-11-30",12062.89,12091.41,11834.76,11863.27,728570],["2020-12-01",11578.1,11834.76,11578.1,11777.72,1380170],["2020-12-02",11806.24,12005.86,11777.72,11948.83,1122910],["2020-12-03",12034.38,12376.59,12005.86,12262.52,1694790],["2020-12-04",12291.03,12348.07,12062.89,12091.41,1146820],["2020-12-07",12148.45,12262.52,11977.34,11977.34,1077940],["2020-12-08",12119.93,12148.45,11863.27,11948.83,1996670],["2020-12-09",11977.34,12319.55,11977.34,12062.89,2443810],["2020-12-10",12062.89,12234.0,12034.38,12034.38,1638930],["2020-12-11",12091.41,12490.66,12091.41,12405.1,1920860],["2020-12-14",12462.14,12889.9,12433.62,12775.83,1440340],["2020-12-15",12861.38,12861.38,12519.17,12661.76,1917860],["2020-12-16",12604.73,12718.8,12433.62,12604.73,1579150],["2020-12-17",12433.62,12889.9,12433.62,12633.24,1314440],["2020-12-18",12775.83,12775.83,12604.73,12690.28,1074750],["2020-12-21",12690.28,13289.15,12690.28,13032.49,2074720],["2020-12-22",13003.97,13203.59,12775.83,13089.52,1062720],["2020-12-23",13118.04,13175.08,12861.38,12861.38,1131920],["2020-12-24",12946.94,12946.94,12148.45,12519.17,1346000],["2020-12-25",12519.17,12775.83,12319.55,12718.8,1000770],["2020-12-28",12946.94,12946.94,12576.21,12718.8,987370],["2020-12-29",12775.83,13118.04,12718.8,12946.94,1489420],["2020-12-30",12946.94,13403.22,12832.87,13061.01,1059300],["2020-12-31",13061.01,13232.11,13003.97,13089.52,526150],["2021-01-04",13232.11,13403.22,13061.01,13118.04,1379200],["2021-01-05",13118.04,13118.04,12975.45,13089.52,1314700],["2021-01-06",13374.7,13374.7,12975.45,13003.97,976600],["2021-01-07",13003.97,13118.04,12918.42,12946.94,856600],["2021-01-08",13175.08,13317.66,13061.01,13232.11,1667500],["2021-01-11",13289.15,14144.67,13289.15,14144.67,2345100],["2021-01-12",14429.85,14829.09,14258.74,14543.92,1747600],["2021-01-13",14429.85,14715.02,14201.71,14315.78,1490100],["2021-01-14",14201.71,14344.29,13916.53,14315.78,1417700],["2021-01-15",14344.29,14458.36,14144.67,14144.67,938600],["2021-01-18",14372.81,14600.95,14315.78,14401.33,1566700],["2021-01-19",14429.85,14543.92,13403.22,13488.77,2098500],["2021-01-20",13688.39,13745.43,12661.76,13460.25,990000],["2021-01-21",13802.46,13973.57,13631.36,13945.05,996200],["2021-01-22",14116.15,14914.64,14030.6,14914.64,4221500],["2021-01-25",15513.51,15941.27,15256.85,15941.27,3897000],["2021-01-26",16197.93,16882.35,15513.51,16369.03,3677800],["2021-01-27",15741.65,16254.96,15228.34,15741.65,2298300],["2021-01-28",14715.02,15228.34,14657.99,14657.99,3133600],["2021-01-29",14315.78,15399.44,13916.53,14829.09,2625800],["2021-02-01",14829.09,15228.34,13802.46,13802.46,3684500],["2021-02-02",13802.46,14543.92,13403.22,14372.81,1853300],["2021-02-03",14772.06,15085.75,14372.81,14829.09,1823200],["2021-02-04",14829.09,15684.62,14543.92,15399.44,3060000],["2021-02-05",15656.1,16083.86,15456.48,15684.62,1732100],["2021-02-08",15684.62,15855.72,14629.47,15285.37,2039600],["2021-02-09",15114.27,15342.41,14715.02,15142.78,1772200],["2021-02-17",15370.92,15656.1,15171.3,15599.06,1612900],["2021-02-18",15627.58,16454.59,15427.96,16340.52,3362700],["2021-02-19",16083.86,16682.73,16026.82,16340.52,2541000],["2021-02-22",16312.0,16540.14,15969.79,16226.45,1619600],["2021-02-23",16197.93,16397.55,15969.79,16169.41,2089200],["2021-02-24",16312.0,16768.28,15855.72,16083.86,2467500],["2021-02-25",16083.86,16312.0,15599.06,15912.76,2048000],["2021-02-26",15684.62,15855.72,15599.06,15798.69,1948000],["2021-03-01",15855.72,16312.0,15798.69,16312.0,2080800],["2021-03-02",16454.59,16540.14,16140.89,16197.93,1615900],["2021-03-03",16197.93,16197.93,15969.79,16026.82,1355100],["2021-03-04",16026.82,16112.38,15228.34,15456.48,2551500],["2021-03-05",15228.34,15399.44,14943.16,15342.41,2227300],["2021-03-08",15599.06,15656.1,15342.41,15484.99,1480000],["2021-03-09",15484.99,15484.99,15057.23,15399.44,1683400],["2021-03-10",15399.44,15399.44,15057.23,15285.37,1246800],["2021-03-11",15484.99,16112.38,15313.89,16083.86,2521600],["2021-03-12",16083.86,16140.89,15741.65,15855.72,995400],["2021-03-15",15969.79,15969.79,15741.65,15884.24,919400],["2021-03-16",15884.24,15912.76,15456.48,15741.65,1253400],["2021-03-17",15741.65,15798.69,15513.51,15656.1,1038900],["2021-03-18",15741.65,16369.03,15741.65,16283.48,4784100],["2021-03-19",16283.48,17224.56,16226.45,17110.49,4753800],["2021-03-22",17110.49,17595.29,16882.35,16939.38,2266100],["2021-03-23",16768.28,16939.38,16369.03,16796.8,1885800],["2021-03-24",16254.96,16540.14,15855.72,15969.79,2006200],["2021-03-25",16055.34,16197.93,15798.69,16083.86,1682500],["2021-03-26",15969.79,16369.03,15456.48,16140.89,1754300],["2021-03-29",16426.07,16768.28,16197.93,16682.73,1863700],["2021-03-30",16654.21,16654.21,16312.0,16483.1,991100],["2021-03-31",16426.07,16540.14,16140.89,16426.07,759500],["2021-04-01",16483.1,17053.45,16426.07,16910.87,2892500],["2021-04-02",17024.94,17196.04,16568.66,16853.83,1303900],["2021-04-05",16853.83,16853.83,16397.55,16568.66,1134000],["2021-04-06",16426.07,16768.28,16312.0,16568.66,1695500],["2021-04-07",16540.14,16939.38,16426.07,16825.31,1123700],["2021-04-08",16882.35,16910.87,16397.55,16625.69,1526900],["2021-04-09",16597.17,16625.69,16369.03,16540.14,1893600],["2021-04-12",16540.14,16625.69,16254.96,16540.14,1903000],["2021-04-13",16825.31,16825.31,16083.86,16140.89,1784400],["2021-04-14",15855.72,16197.93,15855.72,16083.86,1378500],["2021-04-15",16140.89,16254.96,15741.65,15798.69,1597900],["2021-04-16",15684.62,15969.79,15228.34,15684.62,1403300],["2021-04-19",15855.72,15969.79,15599.06,15855.72,860200],["2021-04-20",16083.86,16140.89,15599.06,15770.17,1128200],["2021-04-22",15684.62,15684.62,15057.23,15057.23,1196500],["2021-04-23",15057.23,15399.44,14600.95,15399.44,1221200],["2021-04-26",15456.48,15513.51,14971.68,15000.2,647600],["2021-04-27",14829.09,15285.37,14715.02,14943.16,640600],["2021-04-28",15000.2,15256.85,15000.2,15085.75,482000],["2021-04-29",15171.3,15285.37,14943.16,15028.71,393200],["2021-05-04",14657.99,15000.2,14657.99,14829.09,633700],["2021-05-05",14715.02,15256.85,14715.02,15114.27,954100],["2021-05-06",15114.27,15656.1,15114.27,15399.44,1125700],["2021-05-07",15142.78,15370.92,15000.2,15085.75,609500],["2021-05-10",15057.23,15342.41,14943.16,15199.82,751000],["2021-05-11",15313.89,15912.76,15313.89,15456.48,2114475],["2021-05-12",15456.48,15912.76,15456.48,15741.65,1096700],["2021-05-13",15684.62,15969.79,15513.51,15513.51,1259100],["2021-05-14",15542.03,15656.1,15399.44,15570.55,830700],["2021-05-17",15599.06,15684.62,15171.3,15285.37,963100],["2021-05-18",15171.3,15285.37,14857.61,14943.16,1186500],["2021-05-19",14943.16,15313.89,14943.16,15256.85,750200],["2021-05-20",15256.85,15684.62,15199.82,15627.58,1067400],["2021-05-21",15627.58,15912.76,15542.03,15627.58,1105600],["2021-05-24",15912.76,16254.96,15713.13,16140.89,3548800],["2021-05-25",16254.96,16312.0,15969.79,16055.34,1490300],["2021-05-26",15770.17,15969.79,15713.13,15770.17,1365600],["2021-05-27",15741.65,16140.89,15427.96,15684.62,1525300],["2021-05-28",15884.24,15912.76,15570.55,15770.17,980600],["2021-05-31",15798.69,15855.72,15627.58,15741.65,797100],["2021-06-01",15770.17,15798.69,15513.51,15513.51,1088700],["2021-06-02",15427.96,15741.65,15399.44,15713.13,1452800],["2021-06-03",15912.76,16483.1,15855.72,16340.52,2488200],["2021-06-04",16283.48,16711.24,16283.48,16483.1,2204500],["2021-06-07",16542.18,16719.42,15951.39,16128.63,1488000],["2021-06-08",15951.39,16246.79,15360.6,15360.6,1752300],["2021-06-09",15419.68,15803.69,15242.44,15626.46,1669400],["2021-06-10",15449.22,15803.69,15331.06,15774.15,1037700],["2021-06-11",15833.23,16217.25,15656.0,15980.93,1881000],["2021-06-14",16069.55,16246.79,15833.23,16128.63,1481300],["2021-06-15",16128.63,17251.13,16128.63,17251.13,6252200],["2021-06-16",17723.77,17901.01,17251.13,17251.13,2396800],["2021-06-17",17132.98,18314.56,16955.74,18196.4,3255400],["2021-06-18",18196.4,18609.96,17694.23,17901.01,2890000],["2021-06-21",17723.77,18550.88,17546.53,17989.63,3442500],["2021-06-22",18019.16,18314.56,17280.67,17369.29,2796400],["2021-06-23",17428.37,18019.16,16896.66,17960.09,4039300],["2021-06-24",18255.48,18255.48,17487.45,17694.23,2531900],["2021-06-25",17723.77,17960.09,17546.53,17605.61,1229300],["2021-06-28",17664.69,18196.4,17635.15,17960.09,2738100],["2021-06-29",18078.24,18255.48,17605.61,17989.63,2415500],["2021-06-30",18078.24,18137.32,17782.85,17871.47,1610400],["2021-07-01",17901.01,19023.51,17723.77,18698.58,5373300],["2021-07-02",18550.88,18728.12,18373.64,18432.72,1535900],["2021-07-05",18432.72,19023.51,18166.86,18698.58,2592200],["2021-07-06",18698.58,19023.51,17398.83,17398.83,3628800],["2021-07-07",17251.13,17546.53,16542.18,17132.98,2604500],["2021-07-08",17132.98,17162.52,16424.03,16483.1,4258900],["2021-07-09",16305.87,16808.04,16187.71,16246.79,2267900],["2021-07-12",16246.79,16424.03,15271.98,15833.23,2771400],["2021-07-13",16040.01,16246.79,15833.23,16187.71,1290700],["2021-07-14",16305.87,16305.87,15419.68,15892.31,915900],["2021-07-15",15833.23,16364.95,15833.23,16246.79,880800],["2021-07-16",16276.33,16837.58,16187.71,16571.72,1722800],["2021-07-19",16246.79,17428.37,16246.79,16837.58,5215800],["2021-07-20",16955.74,17251.13,16660.34,16955.74,1110100],["2021-07-21",17073.9,17073.9,16601.26,16719.42,1281200],["2021-07-22",16778.5,17280.67,16660.34,17192.06,2148700],["2021-07-23",17221.6,17635.15,16896.66,16896.66,2791000],["2021-07-26",16837.58,17546.53,16808.04,17487.45,2628200],["2021-07-27",17782.85,18019.16,17516.99,17605.61,1952600],["2021-07-28",17428.37,17723.77,17251.13,17369.29,1489200],["2021-07-29",17369.29,17576.07,17310.21,17457.91,1288600],["2021-07-30",17546.53,17989.63,17457.91,17694.23,2854000],["2021-08-02",17605.61,18580.42,17516.99,18255.48,4393700],["2021-08-03",18314.56,18550.88,18019.16,18314.56,2330600],["2021-08-04",18373.64,18491.8,18048.7,18285.02,2132600],["2021-08-05",18285.02,19555.22,18107.78,19555.22,6938800],["2021-08-06",19909.7,19998.32,19555.22,19555.22,2879900],["2021-08-09",19496.15,20323.25,19377.99,20146.02,2464400],["2021-08-10",20175.56,20441.41,19821.08,20441.41,4471500],["2021-08-11",20470.95,21032.21,19732.46,19732.46,4134300],["2021-08-12",19614.3,20352.79,19614.3,19880.16,2452500],["2021-08-13",19791.54,20205.1,19200.75,20205.1,3365100],["2021-08-16",20352.79,21238.98,20264.18,20500.49,3919700],["2021-08-17",20559.57,20559.57,19909.7,20264.18,2344900],["2021-08-18",20146.02,20795.89,20086.94,20500.49,2161000],["2021-08-19",20500.49,20943.59,20382.33,20884.51,2628200],["2021-08-20",20884.51,21120.82,19437.07,19791.54,4514400],["2021-08-23",19732.46,19732.46,18432.72,18432.72,4224200],["2021-08-24",18225.94,18905.35,17812.39,18609.96,2900200],["2021-08-25",18669.04,19082.59,18432.72,19082.59,1223700],["2021-08-26",19171.21,19437.07,18816.73,18905.35,2626200],["2021-08-27",18609.96,20086.94,18432.72,20086.94,3844000],["2021-08-30",20175.56,20530.03,19909.7,20441.41,2912923],["2021-08-31",20441.41,20854.97,20146.02,20500.49,3478000],["2021-09-01",20382.33,21563.92,20146.02,21445.76,4358900],["2021-09-06",21741.16,21800.24,21386.68,21416.22,2302400],["2021-09-07",21268.52,21298.06,20648.19,20736.81,3098700],["2021-09-08",20618.65,20736.81,20086.94,20323.25,2535600],["2021-09-09",20352.79,21150.36,20323.25,21032.21,1542500],["2021-09-10",21091.28,21091.28,20677.73,20795.89,1166500],["2021-09-13",20677.73,21268.52,20382.33,20559.57,1805100],["2021-09-14",20382.33,20795.89,20175.56,20264.18,1363000],["2021-09-15",20175.56,20677.73,20027.86,20559.57,1578000],["2021-09-16",20589.11,20914.05,20264.18,20677.73,1657300],["2021-09-17",20914.05,20973.13,20530.03,20677.73,1870600],["2021-09-20",20677.73,20707.27,19496.15,19496.15,3698400],["2021-09-21",19437.07,19496.15,18934.89,19318.91,2443000],["2021-09-22",19377.99,20086.94,19259.83,19939.24,1757500],["2021-09-23",20027.86,20146.02,19555.22,19614.3,1306500],["2021-09-24",19614.3,19791.54,19200.75,19200.75,1603100],["2021-09-27",19289.37,19289.37,18314.56,18373.64,2438600],["2021-09-28",18314.56,18757.65,18078.24,18580.42,1300300],["2021-09-29",18550.88,19053.05,18462.26,19023.51,1228800],["2021-09-30",19023.51,19318.91,18964.43,19023.51,905700],["2021-10-01",18905.35,19082.59,18609.96,18787.19,1330520],["2021-10-04",18728.12,19496.15,18491.8,19289.37,1393300],["2021-10-05",19289.37,19437.07,19200.75,19348.45,1096400],["2021-10-06",19377.99,19939.24,19377.99,19909.7,1751900],["2021-10-07",20086.94,20411.87,19939.24,20116.48,2479000],["2021-10-08",20116.48,20234.64,19614.3,19673.38,1371600],["2021-10-11",19496.15,19939.24,19496.15,19673.38,1296500],["2021-10-12",19673.38,19791.54,19496.15,19555.22,1423900],["2021-10-13",19673.38,19791.54,19555.22,19732.46,1133700],["2021-10-14",19909.7,20441.41,19791.54,20323.25,2696000],["2021-10-15",20470.95,20500.49,19850.62,20205.1,1400500],["2021-10-18",19791.54,19968.78,19023.51,19023.51,4286900],["2021-10-19",19053.05,19053.05,18609.96,18787.19,2137000],["2021-10-20",18787.19,19141.67,18669.04,19082.59,1393300],["2021-10-21",19082.59,19200.75,18728.12,18757.65,1263600],["2021-10-22",18787.19,19023.51,18669.04,18846.27,1168200],["2021-10-25",18964.43,19614.3,18905.35,19377.99,1941900],["2021-10-26",19289.37,19496.15,19141.67,19289.37,790700],["2021-10-27",19259.83,19555.22,19259.83,19348.45,1208800],["2021-10-28",19318.91,19909.7,19141.67,19732.46,2175000],["2021-10-29",19909.7,19909.7,19437.07,19496.15,1597400],["2021-11-01",19496.15,20293.71,19259.83,20116.48,3707500],["2021-11-02",20382.33,20559.57,20146.02,20175.56,2453900],["2021-11-03",20175.56,20382.33,19525.68,19584.76,2786500],["2021-11-04",19496.15,19821.08,19141.67,19348.45,1451200],["2021-11-05",19496.15,20205.1,19200.75,20086.94,3558600],["2021-11-08",20382.33,21357.14,20086.94,21179.9,5350800],["2021-11-09",21120.82,21179.9,20736.81,20914.05,1799500],["2021-11-10",20736.81,21563.92,20736.81,21504.84,3773800],["2021-11-11",21504.84,22036.55,21386.68,21711.62,5170600],["2021-11-12",21711.62,22125.17,21445.76,22095.63,3077400],["2021-11-15",22213.79,22391.03,21563.92,21741.16,2931700],["2021-11-16",21741.16,21859.31,21032.21,21386.68,3086800],["2021-11-17",21268.52,22391.03,21061.74,22154.71,2742100],["2021-11-18",22154.71,22715.96,22154.71,22391.03,2444900],["2021-11-19",22509.19,22568.27,20825.43,20825.43,3987200],["2021-11-22",20530.03,20884.51,19496.15,19643.84,2761600],["2021-11-23",19643.84,20352.79,19643.84,20323.25,1387600],["2021-11-24",20648.19,20648.19,20027.86,20146.02,2056400],["2021-11-25",20086.94,20618.65,19880.16,20618.65,2096700],["2021-11-26",20677.73,20677.73,20086.94,20116.48,1644700],["2021-11-29",19791.54,20618.65,19584.76,20441.41,1477200],["2021-11-30",20470.95,21238.98,20441.41,20884.51,2511200],["2021-12-01",20884.51,21150.36,20825.43,20943.59,1180100],["2021-12-02",20943.59,21475.3,20707.27,21150.36,1837700],["2021-12-03",21238.98,21238.98,20205.1,20205.1,1537400],["2021-12-06",20146.02,20470.95,19318.91,19614.3,1647200],["2021-12-07",19880.16,20057.4,19437.07,20057.4,1309100],["2021-12-08",20146.02,20264.18,19909.7,20116.48,742500],["2021-12-09",19968.78,20500.49,19968.78,20382.33,761200],["2021-12-10",20411.87,20589.11,20116.48,20116.48,755100],["2021-12-13",20382.33,20382.33,20086.94,20205.1,892200],["2021-12-14",20441.41,20648.19,20205.1,20323.25,1255600],["2021-12-15",20352.79,20618.65,20116.48,20323.25,753900],["2021-12-16",20382.33,20470.95,20146.02,20175.56,1176400],["2021-12-17",20325.45,20325.45,19785.84,20025.66,1715700],["2021-12-20",20055.64,20055.64,19785.84,19815.81,1235100],["2021-12-21",19815.81,20265.49,19546.01,19875.77,1229200],["2021-12-22",19875.77,20295.47,19845.79,19965.71,1231900],["2021-12-23",19995.69,20145.58,19366.14,19546.01,971200],["2021-12-24",19725.88,19785.84,19396.11,19456.07,710700],["2021-12-27",19486.05,19635.94,19126.31,19366.14,1248100],["2021-12-28",19366.14,19695.9,18946.44,19546.01,1760100],["2021-12-29",19725.88,19935.73,19546.01,19546.01,498600],["2021-12-30",19486.05,19785.84,19486.05,19575.99,548300],["2021-12-31",19605.96,19725.88,19456.07,19575.99,789700],["2022-01-04",19695.9,20115.6,19605.96,20115.6,1342200],["2022-01-05",20235.51,20235.51,19815.81,20055.64,1230300],["2022-01-06",19905.75,19905.75,19665.92,19725.88,873700],["2022-01-07",19725.88,20025.66,19456.07,19905.75,1209400],["2022-01-10",20115.6,20145.58,19276.2,19276.2,1189900],["2022-01-11",19276.2,19456.07,19066.35,19126.31,897900],["2022-01-12",19126.31,19186.26,18226.95,18586.69,1315000],["2022-01-13",18706.61,19006.39,18466.78,18496.76,768400],["2022-01-14",18286.91,18646.65,18166.99,18286.91,905700],["2022-01-17",18466.78,18586.69,17147.72,17147.72,1335000],["2022-01-18",17267.64,17297.62,16488.2,16817.96,956600],["2022-01-19",17117.75,17357.57,16907.9,17147.72,551500],["2022-01-20",17177.7,17597.4,17147.72,17507.47,369100],["2022-01-21",17567.42,17627.38,17117.75,17207.68,731900],["2022-01-24",17087.77,17117.75,16188.41,16188.41,735400],["2022-01-25",16248.37,16608.11,16008.54,16548.15,551200],["2022-01-26",16787.98,16967.85,16638.09,16787.98,413100],["2022-01-27",16787.98,16967.85,16728.02,16817.96,232300],["2022-01-28",16847.94,17027.81,16787.98,16847.94,254100],["2022-02-07",17267.64,17627.38,17087.77,17567.42,381800],["2022-02-08",17387.55,18226.95,17387.55,18047.08,695500],["2022-02-09",18047.08,18436.8,17927.17,18226.95,602800],["2022-02-10",18226.95,18316.89,18107.04,18286.91,293000],["2022-02-11",18226.95,18496.76,18107.04,18406.82,641000],["2022-02-14",18137.02,18286.91,17987.12,17987.12,549000],["2022-02-15",17837.23,18077.06,17807.25,17927.17,438400],["2022-02-16",18047.08,18466.78,18047.08,18466.78,509200],["2022-02-17",18706.61,19066.35,18586.69,18826.52,696100],["2022-02-18",18676.63,18886.48,18616.67,18856.5,585600],["2022-02-21",18856.5,18946.44,18586.69,18706.61,495300],["2022-02-22",18586.69,18706.61,18226.95,18706.61,784000],["2022-02-23",18466.78,18796.54,18466.78,18706.61,584400],["2022-02-24",18706.61,18766.57,18047.08,18586.69,881200],["2022-02-25",18676.63,19246.22,18646.65,19096.33,1114100],["2022-02-28",19036.37,19665.92,18976.41,19396.11,859800],["2022-03-01",19396.11,19456.07,19216.24,19396.11,466000],["2022-03-02",19216.24,19276.2,19066.35,19096.33,776000],["2022-03-03",18976.41,19336.16,17987.12,19306.18,1361600],["2022-03-04",19486.05,19665.92,19306.18,19665.92,1123200],["2022-03-07",19635.94,20085.62,19366.14,19725.88,780900],["2022-03-08",19456.07,20355.43,19456.07,20145.58,2436400],["2022-03-09",20145.58,20625.23,20145.58,20505.32,1958000],["2022-03-10",20385.41,20445.36,20085.62,20145.58,638000],["2022-03-11",20055.64,20055.64,19306.18,20055.64,1076400],["2022-03-14",19785.84,19845.79,19246.22,19546.01,1127300],["2022-03-15",19546.01,19546.01,19066.35,19246.22,671000],["2022-03-16",19546.01,19575.99,19246.22,19575.99,438600],["2022-03-17",19725.88,20595.26,19635.94,20355.43,1507400],["2022-03-18",20355.43,20385.41,19995.69,20085.62,516200],["2022-03-21",19725.88,20085.62,19665.92,19905.75,986000],["2022-03-22",20085.62,20085.62,19605.96,19665.92,985100],["2022-03-23",19665.92,19965.71,19546.01,19605.96,682600],["2022-03-24",19755.86,19905.75,19366.14,19905.75,905000],["2022-03-25",20085.62,20205.53,19965.71,20025.66,815400],["2022-03-28",19785.84,19995.69,19246.22,19546.01,749600],["2022-03-29",19695.9,20535.3,19486.05,20385.41,1898100],["2022-03-30",20355.43,21224.81,20265.49,20625.23,2122400],["2022-03-31",20865.06,21884.33,20715.17,21284.76,2852000],["2022-04-01",20984.98,21584.55,20775.13,21344.72,1501000],["2022-04-04",21554.57,21704.46,21044.93,21494.61,1729000],["2022-04-05",21284.76,21554.57,21074.91,21074.91,1053700],["2022-04-06",20984.98,21584.55,20715.17,21404.68,1547600],["2022-04-07",21464.63,22304.03,21404.68,21584.55,3149600],["2022-04-08",21584.55,21854.35,20265.49,20655.21,1062300],["2022-04-12",20655.21,20955.0,20325.45,20355.43,845200],["2022-04-13",20265.49,20355.43,19306.18,20325.45,1771500],["2022-04-14",20565.28,21224.81,20295.47,20775.13,809600],["2022-04-15",20955.0,21554.57,20445.36,21164.85,1843500],["2022-04-18",21164.85,22483.9,21074.91,22483.9,5536800],["2022-04-19",22783.69,23323.3,21584.55,21884.33,3362800],["2022-04-20",21704.46,22334.01,20355.43,20355.43,1929200],["2022-04-21",19785.84,21164.85,19186.26,19486.05,3104700],["2022-04-22",19575.99,20025.66,18137.02,18346.87,4466000],["2022-04-25",18586.69,18586.69,17147.72,17147.72,2217300],["2022-04-26",16787.98,18346.87,16787.98,18346.87,1201100],["2022-04-27",18556.72,19006.39,18286.91,18976.41,770100],["2022-04-28",18706.61,19246.22,18706.61,19186.26,906400],["2022-04-29",19186.26,19486.05,19036.37,19426.09,694900],["2022-05-04",19216.24,19665.92,19066.35,19366.14,807200],["2022-05-05",19336.16,19486.05,19066.35,19396.11,883200],["2022-05-06",18886.48,19186.26,18436.8,18526.74,726500],["2022-05-09",18526.74,18526.74,17237.66,17237.66,888800],["2022-05-10",17207.68,17987.12,16668.07,17987.12,607100],["2022-05-11",17987.12,18196.97,17627.38,18137.02,281000],["2022-05-12",18107.04,18107.04,16877.92,16877.92,589000],["2022-05-13",16877.92,16967.85,15708.75,15708.75,913100],["2022-05-16",16668.07,16668.07,14989.27,15888.63,587500],["2022-05-17",15618.82,16997.83,15618.82,16997.83,421100],["2022-05-18",16997.83,17327.6,16907.9,17177.7,253700],["2022-05-19",16608.11,16997.83,16608.11,16907.9,264400],["2022-05-20",16907.9,17387.55,16847.94,17207.68,324800],["2022-05-23",17207.68,17687.34,16967.85,17327.6,298800],["2022-05-24",17327.6,17327.6,16548.15,17327.6,282900],["2022-05-25",17327.6,17807.25,17177.7,17627.38,422500],["2022-05-26",17747.29,18406.82,17657.36,18406.82,505800],["2022-05-27",17987.12,18526.74,17987.12,18077.06,332200],["2022-05-30",18286.91,18466.78,17927.17,18256.93,393600],["2022-05-31",18077.06,18406.82,18077.06,18226.95,388700],["2022-06-01",18414.21,18476.64,17852.43,18226.95,244800],["2022-06-02",18226.95,18539.06,17977.27,18102.11,331200],["2022-06-03",17914.85,18414.21,17914.85,18039.69,207800],["2022-06-06",18102.11,19163.27,18102.11,18476.64,977300],["2022-06-07",18695.11,19350.53,18164.53,19069.64,571800],["2022-06-08",19381.74,20099.58,19069.64,19787.48,1271900],["2022-06-09",19600.21,19849.9,19537.79,19662.64,233300],["2022-06-10",19537.79,19662.64,19069.64,19069.64,714900],["2022-06-13",18102.11,18632.69,17758.79,17758.79,988500],["2022-06-14",17165.79,18102.11,17165.79,18102.11,516100],["2022-06-15",17790.0,18070.9,17415.48,17696.37,479900],["2022-06-16",17852.43,18226.95,17852.43,17914.85,260800],["2022-06-17",17477.9,18008.48,17228.21,17883.64,481300],["2022-06-20",17883.64,18008.48,17165.79,17165.79,369900],["2022-06-21",17165.79,17665.16,16510.37,16541.58,365400],["2022-06-22",16853.69,16916.11,16541.58,16635.21,480300],["2022-06-23",16635.21,16947.32,16635.21,16853.69,230500],["2022-06-24",17134.58,17259.42,16947.32,16947.32,206600],["2022-06-27",17165.79,17353.06,16916.11,17290.64,174300],["2022-06-28",17290.64,17602.74,17103.37,17540.32,548900],["2022-06-29",17321.85,17477.9,16947.32,17134.58,617700],["2022-06-30",17165.79,17259.42,16728.85,16978.53,760200],["2022-07-01",16947.32,17228.21,16447.95,17165.79,546200],["2022-07-04",17165.79,17259.42,17040.95,17165.79,246600],["2022-07-05",17165.79,17197.0,16666.42,16728.85,353900],["2022-07-06",16291.9,16728.85,16229.48,16416.74,219600],["2022-07-07",16479.16,16604.0,16354.32,16479.16,158000],["2022-07-08",16728.85,16916.11,16635.21,16853.69,280800],["2022-07-11",17134.58,17134.58,16541.58,16853.69,175000],["2022-07-12",16728.85,17353.06,16728.85,17259.42,312400],["2022-07-13",17290.64,17477.9,17165.79,17197.0,287200],["2022-07-14",17197.0,17259.42,17009.74,17228.21,144700],["2022-07-15",17321.85,17477.9,17290.64,17353.06,500200],["2022-07-18",17353.06,17727.58,17353.06,17540.32,347400],["2022-07-19",17665.16,17665.16,17228.21,17446.69,194500],["2022-07-20",17509.11,17727.58,17415.48,17477.9,415000],["2022-07-21",17477.9,17509.11,17290.64,17477.9,368800],["2022-07-22",17353.06,17602.74,17134.58,17228.21,442800],["2022-07-25",17228.21,17353.06,16916.11,16947.32,285900],["2022-07-26",16884.9,17103.37,16884.9,16947.32,403700],["2022-07-27",16947.32,17009.74,16853.69,16947.32,102400],["2022-07-28",17134.58,17228.21,16916.11,17165.79,725200],["2022-07-29",17228.21,17384.27,17134.58,17290.64,282800],["2022-08-01",17290.64,17914.85,17165.79,17914.85,853800],["2022-08-02",17727.58,17977.27,17696.37,17852.43,592900],["2022-08-03",17914.85,18070.9,17727.58,18039.69,417600],["2022-08-04",18102.11,18102.11,17727.58,17883.64,558000],["2022-08-05",17977.27,18070.9,17665.16,17883.64,353000],["2022-08-08",17852.43,18414.21,17852.43,18414.21,526600],["2022-08-09",18226.95,18476.64,18226.95,18320.58,341000],["2022-08-10",18226.95,18258.16,18039.69,18164.53,396100],["2022-08-11",18258.16,18383.0,18039.69,18351.79,475000],["2022-08-12",18351.79,18445.43,18102.11,18351.79,417400],["2022-08-15",18601.48,18913.58,18414.21,18601.48,797200],["2022-08-16",18663.9,19225.69,18663.9,18976.0,1002400],["2022-08-17",19007.21,19132.06,18663.9,18726.32,616000],["2022-08-18",18726.32,18788.74,18539.06,18726.32,346500],["2022-08-19",18539.06,18788.74,18476.64,18601.48,486700],["2022-08-22",18226.95,18788.74,18226.95,18507.85,302000],["2022-08-23",18351.79,19163.27,18351.79,19069.64,794300],["2022-08-24",19069.64,19256.9,18944.79,19069.64,451900],["2022-08-25",19069.64,19256.9,19038.43,19069.64,578100],["2022-08-26",19069.64,19100.85,18757.53,18757.53,393400],["2022-08-29",18507.85,18539.06,18102.11,18539.06,1059300],["2022-08-30",18539.06,19350.53,18507.85,18976.0,719100],["2022-08-31",18976.0,18976.0,18726.32,18819.95,389000],["2022-09-05",18757.53,19132.06,18726.32,18819.95,529800],["2022-09-06",18913.58,18976.0,18726.32,18913.58,421500],["2022-09-07",18944.79,19849.9,18913.58,18913.58,2811100],["2022-09-08",19100.85,19725.06,19100.85,19350.53,1451300],["2022-09-09",19350.53,19631.43,19132.06,19569.0,661700],["2022-09-12",19693.85,19912.32,19475.37,19600.21,910500],["2022-09-13",19756.27,19756.27,19132.06,19319.32,966800],["2022-09-14",18913.58,19288.11,18913.58,19163.27,902600],["2022-09-15",19288.11,19319.32,19069.64,19100.85,605100],["2022-09-16",19132.06,19132.06,18601.48,18726.32,831100],["2022-09-19",18757.53,18788.74,18226.95,18289.37,860400],["2022-09-20",18351.79,19038.43,18320.58,19038.43,547500],["2022-09-21",18851.16,19038.43,18788.74,18944.79,274800],["2022-09-22",18695.11,19881.11,18695.11,19881.11,2475300],["2022-09-23",19881.11,19943.53,19412.95,19412.95,835600],["2022-09-26",19100.85,19787.48,18601.48,19475.37,1548800],["2022-09-27",19475.37,19569.0,18882.37,18882.37,782200],["2022-09-28",18788.74,19132.06,17571.53,17602.74,1822500],["2022-09-29",17883.64,18195.74,17165.79,17228.21,1028300],["2022-09-30",17477.9,17602.74,16510.37,17602.74,1123700],["2022-10-03",17477.9,17477.9,16416.74,16416.74,987300],["2022-10-04",16760.06,16916.11,16385.53,16479.16,649200],["2022-10-05",17009.74,17228.21,16728.85,16947.32,448200],["2022-10-06",16947.32,16947.32,16291.9,16385.53,644500],["2022-10-07",16104.64,16354.32,15261.95,15261.95,1149300],["2022-10-10",14981.06,15730.11,14731.37,15605.27,588800],["2022-10-11",15667.69,15730.11,14668.95,14856.21,769600],["2022-10-12",14856.21,15574.06,14856.21,15418.0,396700],["2022-10-13",15480.42,15636.48,15230.74,15636.48,323500],["2022-10-14",15792.53,16042.21,15792.53,15979.79,404200],["2022-10-17",16011.0,16541.58,15730.11,16541.58,682800],["2022-10-18",16604.0,16853.69,16354.32,16541.58,483900],["2022-10-19",16604.0,16604.0,16229.48,16260.69,454800],["2022-10-20",16135.85,16354.32,15917.37,16198.27,265100],["2022-10-21",16167.06,16167.06,15074.69,15074.69,700000],["2022-10-24",15168.32,15605.27,14263.21,14294.42,352100],["2022-10-25",14356.85,15043.48,13451.74,14356.85,249600],["2022-10-26",14388.06,14731.37,14075.95,14544.11,223400],["2022-10-27",14668.95,14949.85,14419.27,14856.21,663500],["2022-10-28",14981.06,15105.9,14793.79,14918.63,520900],["2022-10-31",15105.9,15105.9,13888.69,14450.48,405300],["2022-11-01",14481.69,14637.74,14169.58,14169.58,327300],["2022-11-02",14232.0,14606.53,14232.0,14419.27,245500],["2022-11-03",14388.06,14419.27,14044.74,14294.42,203600],["2022-11-04",13951.11,14107.16,13482.95,13482.95,635800],["2022-11-07",13482.95,13482.95,12546.63,12546.63,656900],["2022-11-08",12453.0,12609.06,12296.95,12515.42,263000],["2022-11-09",12515.42,12921.16,12484.21,12640.27,203300],["2022-11-10",12359.37,12484.21,11766.37,11766.37,482800],["2022-11-11",11797.58,11922.42,11298.21,11547.9,507500],["2022-11-14",10954.9,11610.32,10861.27,11454.27,538800],["2022-11-15",11173.37,11267.0,10674.0,10674.0,1272600],["2022-11-16",10081.0,11391.84,10049.79,11391.84,841700],["2022-11-17",11735.16,11922.42,11516.69,11610.32,414500],["2022-11-18",11735.16,11735.16,10923.69,11672.74,432200],["2022-11-21",11735.16,12078.48,11672.74,11860.0,181700],["2022-11-22",11860.0,12203.32,11797.58,11828.79,373300],["2022-11-23",11828.79,12109.69,11797.58,11922.42,210100],["2022-11-24",11797.58,11922.42,11672.74,11922.42,127400],["2022-11-25",12016.06,12109.69,11891.21,12109.69,211400],["2022-11-28",12296.95,12858.74,12265.74,12733.9,395700],["2022-11-29",12858.74,12858.74,12390.58,12733.9,460600],["2022-11-30",12733.9,12796.32,12515.42,12765.11,401400],["2022-12-01",12889.95,13514.16,12765.11,13077.21,481300],["2022-12-02",13077.21,13233.27,12796.32,13170.85,268000],["2022-12-05",13420.53,13732.63,13077.21,13420.53,695700],["2022-12-06",13326.9,13857.48,13014.79,13139.63,650300],["2022-12-07",13108.42,13389.32,12952.37,13139.63,301500],["2022-12-08",13264.48,13607.79,13139.63,13295.69,266800],["2022-12-09",13358.11,13389.32,13077.21,13389.32,201900],["2022-12-12",13420.53,13701.42,13108.42,13108.42,257100],["2022-12-13",13358.11,13358.11,13014.79,13358.11,174700],["2022-12-14",13670.21,13670.21,13139.63,13295.69,181900],["2022-12-15",13170.85,13545.37,13170.85,13545.37,293300],["2022-12-16",13482.95,13514.16,13358.11,13420.53,178600],["2022-12-19",13420.53,13576.58,13295.69,13295.69,202200],["2022-12-20",13295.69,13389.32,12640.27,13014.79,437200],["2022-12-21",13108.42,13108.42,12515.42,12858.74,176100],["2022-12-22",12733.9,13077.21,12702.69,12983.58,98500],["2022-12-23",12983.58,13046.0,12827.53,12983.58,93200],["2022-12-26",12921.16,13108.42,12609.06,12609.06,216700],["2022-12-27",12609.06,12858.74,12609.06,12858.74,79600],["2022-12-28",12858.74,12889.95,12702.69,12889.95,84200],["2022-12-29",12889.95,12889.95,12733.9,12858.74,56500],["2022-12-30",12952.37,12952.37,12765.11,12858.74,112800],["2023-01-03",12858.74,13514.16,12796.32,13420.53,287900],["2023-01-04",13420.53,13451.74,13170.85,13295.69,160300],["2023-01-05",13233.27,13420.53,13108.42,13358.11,232700],["2023-01-06",13482.95,13982.32,13420.53,13545.37,485900],["2023-01-09",13732.63,13795.06,13482.95,13482.95,152000],["2023-01-10",13607.79,13607.79,13295.69,13451.74,128200],["2023-01-11",13611.5,13867.11,13515.64,13835.16,278300],["2023-01-12",13899.07,13962.97,13643.45,13675.4,136500],["2023-01-13",13835.16,13835.16,13611.5,13707.35,183900],["2023-01-16",13707.35,13803.21,13547.6,13739.31,113300],["2023-01-17",13899.07,13899.07,13675.4,13771.26,188700],["2023-01-18",13931.02,14186.63,13771.26,14186.63,309400],["2023-01-19",14218.58,14378.34,14090.78,14314.44,274700],["2023-01-27",14410.3,14825.67,14378.34,14729.81,332600],["2023-01-30",14761.77,14761.77,14442.25,14506.15,276500],["2023-01-31",14506.15,14825.67,14314.44,14825.67,289300],["2023-02-01",14825.67,14825.67,14026.87,14026.87,311700],["2023-02-02",14026.87,14186.63,13835.16,13994.92,148500],["2023-02-03",14090.78,14538.1,14058.83,14506.15,369300],["2023-02-06",14506.15,14602.01,14314.44,14506.15,75600],["2023-02-07",14474.2,14506.15,14058.83,14122.73,116700],["2023-02-08",14122.73,14378.34,13962.97,14282.49,173900],["2023-02-09",14282.49,14602.01,14282.49,14442.25,81800],["2023-02-10",14442.25,14506.15,13994.92,13994.92,116200],["2023-02-13",13994.92,14250.54,13675.4,13931.02,170100],["2023-02-14",14058.83,14314.44,13867.11,14314.44,137000],["2023-02-15",14282.49,14378.34,14186.63,14282.49,74100],["2023-02-16",14378.34,15081.29,14314.44,15017.38,1909600],["2023-02-17",15017.38,15017.38,14697.86,14697.86,182300],["2023-02-20",14889.57,15081.29,14761.77,14953.48,1557900],["2023-02-21",14985.43,15464.71,14985.43,15081.29,441900],["2023-02-22",15017.38,15081.29,14697.86,14697.86,270400],["2023-02-23",14697.86,14697.86,14250.54,14633.96,1171400],["2023-02-24",14697.86,14697.86,14314.44,14346.39,740300],["2023-02-27",14314.44,14314.44,13994.92,13994.92,174400],["2023-02-28",14026.87,14314.44,14026.87,14218.58,1623500],["2023-03-01",14378.34,14633.96,14314.44,14633.96,162900],["2023-03-02",14633.96,14761.77,14122.73,14506.15,28400],["2023-03-03",14506.15,14633.96,14186.63,14186.63,54500],["2023-03-06",14218.58,14442.25,14122.73,14186.63,109600],["2023-03-07",14186.63,14282.49,14058.83,14218.58,1477600],["2023-03-08",14058.83,14378.34,14058.83,14378.34,84700],["2023-03-09",14378.34,14538.1,14218.58,14506.15,1596700],["2023-03-10",14378.34,14378.34,14122.73,14314.44,152500],["2023-03-13",14218.58,14250.54,14122.73,14250.54,58000],["2023-03-14",14250.54,14250.54,13931.02,13931.02,273600],["2023-03-15",14250.54,14378.34,14090.78,14378.34,125900],["2023-03-16",14250.54,14314.44,14090.78,14314.44,97000],["2023-03-17",14314.44,14314.44,14154.68,14250.54,51500],["2023-03-20",14250.54,14250.54,13867.11,13899.07,93200],["2023-03-21",13931.02,14026.87,13867.11,14026.87,83700],["2023-03-22",14026.87,14026.87,13931.02,13962.97,32500],["2023-03-23",13899.07,13994.92,13835.16,13994.92,50200],["2023-03-24",13994.92,14026.87,13771.26,14026.87,54200],["2023-03-27",14026.87,14154.68,13994.92,14154.68,49300],["2023-03-28",14154.68,14186.63,14058.83,14122.73,59400],["2023-03-29",14122.73,14122.73,13803.21,14058.83,639500],["2023-03-30",13994.92,14058.83,13867.11,13994.92,102400],["2023-03-31",13994.92,14026.87,13867.11,13994.92,613200],["2023-04-03",13994.92,14282.49,13994.92,14218.58,1646300],["2023-04-04",14218.58,14506.15,14218.58,14410.3,358200],["2023-04-05",14378.34,14474.2,14218.58,14346.39,1631000],["2023-04-06",14474.2,14474.2,14186.63,14250.54,876200],["2023-04-07",14250.54,14314.44,14122.73,14122.73,280500],["2023-04-10",14346.39,14346.39,13931.02,13931.02,878800],["2023-04-11",14058.83,14122.73,13803.21,14058.83,188500],["2023-04-12",14026.87,14122.73,13803.21,13835.16,442800],["2023-04-13",13962.97,13962.97,13771.26,13835.16,232500],["2023-04-14",13931.02,13931.02,13228.08,13291.98,944000],["2023-04-17",13291.98,13323.93,13100.27,13228.08,162800],["2023-04-18",13228.08,13483.69,13228.08,13483.69,300100],["2023-04-19",13419.79,13451.74,13228.08,13228.08,238400],["2023-04-20",13228.08,13291.98,13164.17,13228.08,322300],["2023-04-21",13228.08,13228.08,12972.46,12972.46,367400],["2023-04-24",12908.56,12972.46,12780.75,12908.56,259500],["2023-04-25",12940.51,13132.22,12876.61,12940.51,180600],["2023-04-26",12972.46,13036.37,12812.7,12908.56,226200],["2023-04-27",13164.17,13164.17,12940.51,12940.51,401600],["2023-04-28",12972.46,13387.84,12940.51,13355.88,381000],["2023-05-04",13100.27,13451.74,13100.27,13451.74,368800],["2023-05-05",13451.74,13547.6,13355.88,13387.84,176600],["2023-05-08",13419.79,13483.69,13291.98,13291.98,223500],["2023-05-09",13323.93,13483.69,13291.98,13451.74,366100],["2023-05-10",13387.84,13643.45,13387.84,13643.45,279700],["2023-05-11",13611.5,13675.4,13579.55,13643.45,287400],["2023-05-12",13675.4,13899.07,13611.5,13739.31,545800],["2023-05-15",13739.31,13739.31,13419.79,13419.79,441600],["2023-05-16",13451.74,13611.5,13387.84,13483.69,384100],["2023-05-17",13547.6,13547.6,13419.79,13451.74,199800],["2023-05-18",13515.64,13515.64,13387.84,13419.79,256400],["2023-05-19",13419.79,13419.79,13355.88,13419.79,219600],["2023-05-22",13451.74,13675.4,13419.79,13611.5,322900],["2023-05-23",13707.35,13707.35,13483.69,13611.5,340400],["2023-05-24",13611.5,13611.5,13483.69,13483.69,245100],["2023-05-25",13483.69,13611.5,13451.74,13579.55,271000],["2023-05-26",13611.5,13643.45,13579.55,13643.45,163100],["2023-05-29",13771.26,13803.21,13643.45,13707.35,405400],["2023-05-30",13707.35,14026.87,13675.4,14026.87,750000],["2023-05-31",14058.83,14154.68,13835.16,13931.02,555400],["2023-06-01",13835.16,14058.83,13835.16,13994.92,339200],["2023-06-02",13994.92,14314.44,13994.92,14218.58,578400],["2023-06-05",14378.34,14570.06,14250.54,14282.49,577500],["2023-06-06",14282.49,14314.44,14090.78,14218.58,664700],["2023-06-07",14282.49,14314.44,14026.87,14186.63,970100],["2023-06-08",14288.45,14356.33,14084.82,14084.82,631700],["2023-06-09",14118.75,14118.75,13711.48,13949.06,696700],["2023-06-12",13983.0,13983.0,13779.36,13847.24,918700],["2023-06-13",13813.3,14050.88,13813.3,13813.3,919200],["2023-06-14",13847.24,14016.94,13711.48,13779.36,923400],["2023-06-15",13779.36,13779.36,13609.66,13609.66,1627200],["2023-06-16",13677.54,13847.24,13575.73,13575.73,391900],["2023-06-19",13711.48,13779.36,13575.73,13677.54,1413700],["2023-06-20",13677.54,13813.3,13677.54,13779.36,226900],["2023-06-21",13881.18,14050.88,13711.48,14016.94,627700],["2023-06-22",14118.75,14254.51,14016.94,14084.82,586700],["2023-06-23",14084.82,14084.82,13915.12,13983.0,311400],["2023-06-26",14016.94,14458.15,14016.94,14424.21,896400],["2023-06-27",14492.09,14695.72,14390.27,14458.15,2076200],["2023-06-28",14526.03,14526.03,14288.45,14424.21,1317600],["2023-06-29",14424.21,14458.15,14220.57,14254.51,1551700],["2023-06-30",14186.63,15001.18,13983.0,14899.36,2056700],["2023-07-03",15069.06,15069.06,14797.54,14933.3,564000],["2023-07-04",14933.3,14933.3,14763.6,14933.3,589200],["2023-07-05",14933.3,15272.69,14899.36,15069.06,912800],["2023-07-06",15069.06,15170.87,14831.48,14933.3,543500],["2023-07-07",14763.6,15204.81,14763.6,15170.87,729000],["2023-07-10",15238.75,15815.72,15204.81,15815.72,1298300],["2023-07-11",15985.42,16121.17,15544.21,15679.96,783200],["2023-07-12",15883.6,16053.3,15679.96,15883.6,792700],["2023-07-13",16019.36,16087.23,15679.96,15883.6,537500],["2023-07-14",15883.6,15883.6,15476.33,15747.84,2998400],["2023-07-17",15646.02,15815.72,15544.21,15612.08,640900],["2023-07-18",15578.14,15612.08,15272.69,15306.63,3263700],["2023-07-19",15306.63,15612.08,15272.69,15612.08,614800],["2023-07-20",15646.02,15646.02,15306.63,15476.33,424200],["2023-07-21",15408.45,15612.08,15374.51,15544.21,521900],["2023-07-24",15612.08,16222.99,15578.14,16155.11,1969100],["2023-07-25",16155.11,16155.11,15917.54,15985.42,466300],["2023-07-26",16019.36,16019.36,15646.02,15679.96,800600],["2023-07-27",15747.84,16019.36,15408.45,15917.54,843800],["2023-07-28",15883.6,15951.48,15747.84,15951.48,514600],["2023-07-31",15849.66,15917.54,15612.08,15679.96,836500],["2023-08-01",15713.9,15985.42,15612.08,15815.72,585400],["2023-08-02",15815.72,15951.48,15646.02,15883.6,794600],["2023-08-03",15883.6,16460.57,15883.6,16290.87,2255300],["2023-08-04",16290.87,16528.45,16087.23,16358.75,723300],["2023-08-07",16358.75,16358.75,15951.48,15951.48,1498800],["2023-08-08",15951.48,16426.63,15951.48,16426.63,818000],["2023-08-09",16358.75,16358.75,16019.36,16222.99,469200],["2023-08-10",16358.75,16358.75,15713.9,15713.9,904800],["2023-08-11",15883.6,16155.11,15578.14,15883.6,598200],["2023-08-14",15713.9,15951.48,15713.9,15849.66,148600],["2023-08-15",15951.48,16019.36,15815.72,15985.42,417900],["2023-08-16",15917.54,15985.42,15815.72,15815.72,1620900],["2023-08-17",15815.72,15815.72,15679.96,15747.84,319400],["2023-08-18",15747.84,15747.84,14797.54,14899.36,2251200],["2023-08-21",14797.54,15238.75,14661.78,15170.87,520800],["2023-08-22",15238.75,15238.75,14797.54,15102.99,211600],["2023-08-23",15102.99,15272.69,15102.99,15102.99,164500],["2023-08-24",15272.69,15408.45,15102.99,15374.51,174600],["2023-08-25",15204.81,15408.45,15170.87,15340.57,1220000],["2023-08-28",15340.57,15408.45,15306.63,15408.45,162900],["2023-08-29",15510.27,15510.27,15374.51,15408.45,1264700],["2023-08-30",15374.51,15442.39,15204.81,15442.39,248800],["2023-08-31",15578.14,15679.96,15272.69,15646.02,432500],["2023-09-05",15747.84,15747.84,15544.21,15713.9,979900],["2023-09-06",15578.14,15713.9,15510.27,15713.9,385700],["2023-09-07",15747.84,15815.72,15646.02,15679.96,833100],["2023-09-08",15679.96,15985.42,15612.08,15883.6,772800],["2023-09-11",16087.23,16256.93,15781.78,15781.78,922300],["2023-09-12",15781.78,15985.42,15747.84,15985.42,244000],["2023-09-13",15985.42,16053.3,15612.08,15815.72,502600],["2023-09-14",15679.96,15815.72,15442.39,15612.08,469200],["2023-09-15",15476.33,15747.84,15442.39,15476.33,323900],["2023-09-18",15476.33,15578.14,15408.45,15476.33,182900],["2023-09-19",15510.27,15747.84,15510.27,15544.21,487100],["2023-09-20",15578.14,16087.23,15578.14,16053.3,568500],["2023-09-21",16155.11,16155.11,15849.66,15951.48,353400],["2023-09-22",15747.84,15951.48,15272.69,15951.48,405800],["2023-09-25",16019.36,16799.96,15340.57,15340.57,1738000],["2023-09-26",15612.08,15951.48,15476.33,15612.08,323300],["2023-09-27",15679.96,16019.36,15238.75,15612.08,488900],["2023-09-28",15679.96,15679.96,15340.57,15679.96,206100],["2023-09-29",15815.72,15883.6,15510.27,15578.14,151500],["2023-10-02",15815.72,15815.72,15340.57,15510.27,341500],["2023-10-03",15544.21,15578.14,14797.54,15510.27,567000],["2023-10-04",15510.27,15544.21,15136.93,15408.45,142100],["2023-10-05",15544.21,15544.21,15340.57,15408.45,149300],["2023-10-06",15272.69,15578.14,15204.81,15578.14,153700],["2023-10-09",15442.39,15713.9,15238.75,15612.08,342700],["2023-10-10",15612.08,16087.23,15544.21,16019.36,504600],["2023-10-11",15985.42,16833.9,15985.42,16732.08,1086900],["2023-10-12",16766.02,16833.9,16426.63,16664.2,436200],["2023-10-13",16426.63,16664.2,16222.99,16596.32,595800],["2023-10-16",16698.14,16698.14,16222.99,16290.87,388900],["2023-10-17",16358.75,16426.63,15679.96,15679.96,424200],["2023-10-18",15917.54,15917.54,15069.06,15272.69,585600],["2023-10-19",15306.63,15442.39,15069.06,15069.06,198800],["2023-10-20",15069.06,15815.72,14933.3,15815.72,264600],["2023-10-23",15815.72,15815.72,15442.39,15442.39,79900],["2023-10-24",15544.21,15612.08,15340.57,15578.14,56600],["2023-10-25",15646.02,15646.02,15408.45,15476.33,92200],["2023-10-26",15306.63,15306.63,14458.15,14729.66,498400],["2023-10-27",14797.54,15069.06,14559.97,15069.06,111800],["2023-10-30",14627.84,15238.75,14627.84,14933.3,69400],["2023-10-31",14933.3,15136.93,14254.51,14254.51,416000],["2023-11-01",14322.39,14797.54,13881.18,14797.54,191500],["2023-11-02",14797.54,15204.81,14763.6,15204.81,119700],["2023-11-03",15204.81,15272.69,14967.24,15204.81,90100],["2023-11-06",15204.81,15204.81,15001.18,15102.99,71000],["2023-11-07",15102.99,15102.99,14797.54,14797.54,152600],["2023-11-08",14797.54,15272.69,14729.66,15272.69,183900],["2023-11-09",15408.45,15408.45,14797.54,15272.69,248200],["2023-11-10",15340.57,15374.51,15170.87,15306.63,217200],["2023-11-13",15170.87,15306.63,15136.93,15272.69,119300],["2023-11-14",15170.87,15544.21,15170.87,15476.33,2155700],["2023-11-15",15612.08,15646.02,15476.33,15476.33,228400],["2023-11-16",15408.45,15612.08,15408.45,15612.08,2288800],["2023-11-17",15646.02,15849.66,15408.45,15679.96,146200],["2023-11-20",15544.21,15781.78,15340.57,15679.96,257300],["2023-11-21",15679.96,15713.9,15544.21,15679.96,137500],["2023-11-22",15679.96,15679.96,15578.14,15646.02,110400],["2023-11-23",15747.84,15815.72,15612.08,15646.02,363900],["2023-11-24",15578.14,15646.02,15408.45,15578.14,128200],["2023-11-27",15544.21,15679.96,15408.45,15544.21,95700],["2023-11-28",15544.21,15713.9,15374.51,15612.08,88400],["2023-11-29",15679.96,15713.9,15578.14,15713.9,122900],["2023-11-30",15646.02,15713.9,15476.33,15476.33,153600],["2023-12-01",15476.33,15679.96,15408.45,15679.96,76800],["2023-12-04",15747.84,16155.11,15747.84,15883.6,502600],["2023-12-05",16019.36,16155.11,15917.54,16087.23,296300],["2023-12-06",16087.23,16155.11,16019.36,16053.3,145400],["2023-12-07",16053.3,16121.17,15747.84,16087.23,327000],["2023-12-08",16155.11,16155.11,15951.48,16053.3,168900],["2023-12-11",16121.17,16121.17,15747.84,15985.42,1497200],["2023-12-12",15985.42,15985.42,15747.84,15815.72,125500],["2023-12-13",15815.72,16019.36,15679.96,15679.96,1505100],["2023-12-14",15747.84,15747.84,15646.02,15679.96,68300],["2023-12-15",15713.9,16222.99,15646.02,16155.11,457700],["2023-12-18",16155.11,16969.66,16155.11,16596.32,1252500],["2023-12-19",16630.26,16766.02,16189.05,16189.05,370100],["2023-12-20",16189.05,16630.26,16121.17,16426.63,936900],["2023-12-21",16426.63,17546.63,16426.63,17546.63,1433900],["2023-12-22",17919.96,18530.87,17784.2,18259.35,1301200],["2023-12-25",18496.93,18632.68,18123.59,18496.93,853100],["2023-12-26",18395.11,18462.99,18157.53,18225.41,635900],["2023-12-27",18157.53,18598.74,18123.59,18327.23,460900],["2023-12-28",18327.23,19122.56,18188.91,18396.39,1258500],["2023-12-29",18500.13,18915.08,18327.23,18327.23,408400],["2024-01-02",18327.23,19226.3,18119.75,19122.56,875000],["2024-01-03",19122.56,19122.56,18845.92,18949.66,439000],["2024-01-04",19018.82,19226.3,18707.61,18707.61,595200],["2024-01-05",18603.87,19018.82,18500.13,18811.34,717700],["2024-01-08",18811.34,18880.5,18500.13,18569.29,624300],["2024-01-09",18673.03,18949.66,18500.13,18742.19,601000],["2024-01-10",18742.19,19745.0,18673.03,18915.08,1176200],["2024-01-11",18915.08,18984.24,18603.87,18776.77,286300],["2024-01-12",18569.29,18742.19,17704.8,18500.13,1500200],["2024-01-15",18500.13,18776.77,18361.81,18776.77,705900],["2024-01-16",18776.77,18880.5,18603.87,18811.34,230400],["2024-01-17",18811.34,18949.66,18603.87,18880.5,426900],["2024-01-18",18845.92,19641.26,18742.19,19330.04,683500],["2024-01-19",19433.78,19433.78,19122.56,19364.62,633500],["2024-01-22",19364.62,19364.62,18673.03,19226.3,546300],["2024-01-23",19087.98,19226.3,18845.92,18880.5,357700],["2024-01-24",18880.5,19330.04,18776.77,19226.3,689200],["2024-01-25",19330.04,19330.04,18811.34,19191.72,506500],["2024-01-26",19191.72,20505.75,18949.66,20505.75,2492800],["2024-01-29",20609.49,21059.02,20471.17,20609.49,1206800],["2024-01-30",20747.81,22027.25,20609.49,22027.25,3016500],["2024-01-31",22096.41,22338.47,21646.88,22130.99,2179800],["2024-02-01",21992.68,22234.73,21785.2,21854.36,939900],["2024-02-02",21785.2,22718.85,21681.46,21785.2,1259200],["2024-02-05",21958.1,22061.83,21266.5,21301.08,1213500],["2024-02-06",21301.08,21681.46,21231.92,21231.92,886400],["2024-02-07",21301.08,22027.25,21301.08,21785.2,1450200],["2024-02-15",21819.78,22615.11,21785.2,22130.99,1685700],["2024-02-16",22822.59,22822.59,21888.94,22130.99,845800],["2024-02-19",22096.41,22269.31,21785.2,21888.94,828100],["2024-02-20",21854.36,22407.63,21612.3,21854.36,1154100],["2024-02-21",21854.36,22891.75,21508.56,22788.01,3214900],["2024-02-22",22960.91,22960.91,22407.63,22442.21,975500],["2024-02-23",22718.85,22718.85,21577.72,22130.99,3060700],["2024-02-26",22130.99,22338.47,21716.04,22338.47,1045900],["2024-02-27",22476.79,23168.38,22407.63,22788.01,2342500],["2024-02-28",22753.43,22753.43,22269.31,22407.63,982400],["2024-02-29",22476.79,22684.27,21992.68,22684.27,744700],["2024-03-01",22684.27,23099.22,22545.95,22615.11,900800],["2024-03-04",22580.53,22753.43,22407.63,22511.37,963400],["2024-03-05",22476.79,22476.79,22234.73,22476.79,781100],["2024-03-06",22476.79,22753.43,22096.41,22165.57,703200],["2024-03-07",22130.99,22684.27,22027.25,22442.21,876800],["2024-03-08",22476.79,23998.3,22130.99,23721.66,4098900],["2024-03-11",23721.66,23859.98,23341.28,23445.02,1360300],["2024-03-12",23341.28,24482.41,23133.8,23133.8,2603000],["2024-03-13",23133.8,23998.3,22511.37,23514.18,4750000],["2024-03-14",23790.82,23929.14,23168.38,23375.86,1382800],["2024-03-15",23375.86,23963.72,23202.96,23687.08,2945900],["2024-03-18",23652.5,23859.98,22061.83,22753.43,2236500],["2024-03-19",22753.43,22995.49,22269.31,22476.79,1108000],["2024-03-20",22373.05,22580.53,21854.36,22580.53,1488900],["2024-03-21",22580.53,22891.75,22407.63,22822.59,960000],["2024-03-22",23099.22,23099.22,22303.89,22373.05,1649100],["2024-03-25",22373.05,22442.21,21923.52,22061.83,1270400],["2024-03-26",22096.41,22684.27,21992.68,22684.27,1284700],["2024-03-27",22684.27,22753.43,22442.21,22545.95,1254700],["2024-03-28",22718.85,22753.43,22234.73,22476.79,753300],["2024-03-29",22615.11,23859.98,22511.37,23168.38,4830700],["2024-04-01",23030.07,23479.6,22926.33,23168.38,1071100],["2024-04-02",23099.22,24759.05,22857.17,24759.05,5101200],["2024-04-03",24759.05,24828.21,23963.72,23963.72,2421500],["2024-04-04",24067.46,24136.62,23514.18,23583.34,1968200],["2024-04-05",23202.96,23272.12,21958.1,21958.1,6668800],["2024-04-08",21785.2,21819.78,20713.23,20955.28,2797600],["2024-04-09",20955.28,21543.14,20747.81,21404.82,1433800],["2024-04-10",21404.82,21439.4,20816.97,20816.97,918300],["2024-04-11",20471.17,21301.08,20056.21,21059.02,1147600],["2024-04-12",21162.76,21301.08,20851.55,21301.08,576600],["2024-04-15",21093.6,21231.92,19848.74,19917.89,1742900],["2024-04-16",19917.89,20609.49,19502.94,20505.75,1880200],["2024-04-17",20609.49,20816.97,20194.53,20298.27,692300],["2024-04-19",19987.05,20332.85,19399.2,20056.21,1353100],["2024-04-22",20332.85,20402.01,20056.21,20229.11,2480100],["2024-04-23",20056.21,20263.69,19745.0,20090.79,406900],["2024-04-24",20367.43,20816.97,20159.95,20782.39,2824500],["2024-04-25",20886.13,20886.13,20125.37,20540.33,563600],["2024-04-26",20229.11,20644.07,20229.11,20367.43,464700],["2024-05-02",20747.81,20955.28,20402.01,20782.39,571300],["2024-05-03",20851.55,21197.34,20782.39,20886.13,750000],["2024-05-06",21197.34,21923.52,21024.44,21750.62,1411600],["2024-05-07",21785.2,22130.99,21508.56,22130.99,1079700],["2024-05-08",21612.3,22269.31,21612.3,22269.31,1083800],["2024-05-09",22303.89,22442.21,21854.36,22061.83,944400],["2024-05-10",22061.83,22096.41,21681.46,22061.83,567500],["2024-05-13",22165.57,22303.89,21923.52,22130.99,621200],["2024-05-14",21888.94,22891.75,21888.94,22753.43,1354400],["2024-05-15",22822.59,23479.6,22649.69,23306.7,1574600],["2024-05-16",23514.18,23548.76,22753.43,23168.38,2083000],["2024-05-17",22891.75,23548.76,22753.43,23099.22,1869200],["2024-05-20",23514.18,23514.18,22822.59,23168.38,1084700],["2024-05-21",23168.38,23583.34,22891.75,23583.34,1764100],["2024-05-22",24067.46,24205.77,23099.22,23272.12,2276700],["2024-05-23",23099.22,23375.86,22960.91,23237.54,951100],["2024-05-24",23272.12,24067.46,22891.75,23099.22,2820400],["2024-05-27",23133.8,23894.56,22822.59,23514.18,1121200],["2024-05-28",23721.66,23721.66,23202.96,23445.02,1074000],["2024-05-29",23721.66,23998.3,22891.75,23168.38,1943700],["2024-05-30",22960.91,23479.6,22269.31,23479.6,1985300],["2024-05-31",23237.54,23479.6,22960.91,23133.8,692300],["2024-06-03",23202.96,24067.46,23064.65,24067.46,2404800],["2024-06-04",24067.46,24759.05,24067.46,24482.41,2675700],["2024-06-05",24482.41,24551.57,23929.14,24413.25,1892600],["2024-06-06",24136.62,24274.93,23790.82,24274.93,1147400],["2024-06-07",24344.09,24344.09,23963.72,24274.93,1390200],["2024-06-10",24274.93,25051.17,24098.52,24945.32,1789900],["2024-06-11",25086.45,25086.45,24486.63,24768.9,781100],["2024-06-12",24486.63,24768.9,24310.22,24768.9,796800],["2024-06-13",24839.47,24839.47,24451.35,24592.48,754000],["2024-06-14",24592.48,24592.48,23851.53,24133.8,1569100],["2024-06-17",23922.1,23992.67,23498.7,23498.7,844300],["2024-06-18",23498.7,23992.67,23498.7,23851.53,377800],["2024-06-19",23851.53,23992.67,23498.7,23851.53,329400],["2024-06-20",23710.4,24345.5,23710.4,23992.67,526600],["2024-06-21",23992.67,24345.5,23851.53,24239.65,438000],["2024-06-24",24345.5,25015.88,23957.38,24663.05,3303700],["2024-06-25",24698.33,24910.03,24451.35,24698.33,576400],["2024-06-26",24804.18,26427.22,24768.9,26427.22,7676900],["2024-06-27",26744.77,26921.18,25827.4,25827.4,1477900],["2024-06-28",25615.7,26074.38,24027.95,24027.95,6156800],["2024-07-01",23816.25,24345.5,23392.85,24133.8,1786700],["2024-07-02",24133.8,24345.5,23922.1,24133.8,864900],["2024-07-03",24098.52,24768.9,24027.95,24698.33,1817100],["2024-07-04",24698.33,25474.57,24416.07,25404.0,2136500],["2024-07-05",25157.02,25404.0,24910.03,25404.0,1155900],["2024-07-08",25615.7,25686.27,25192.3,25580.42,2131800],["2024-07-09",25650.98,26180.23,25650.98,25756.83,1524700],["2024-07-10",25827.4,26039.1,25227.58,25404.0,1135800],["2024-07-11",25333.43,25404.0,24804.18,25404.0,1349100],["2024-07-12",25368.72,25650.98,24839.47,25262.87,764000],["2024-07-15",25404.0,25968.53,25404.0,25756.83,823100],["2024-07-16",25756.83,25897.97,25121.73,25545.13,837500],["2024-07-17",25545.13,25545.13,23780.97,23886.82,1966600],["2024-07-18",23957.38,25051.17,23957.38,25051.17,1317800],["2024-07-19",25051.17,25227.58,24486.63,24980.6,705600],["2024-07-22",24910.03,24910.03,23992.67,24239.65,960800],["2024-07-23",24380.78,24416.07,23322.28,23992.67,884500],["2024-07-24",23675.12,24274.93,23216.43,24239.65,862700],["2024-07-25",24133.8,24310.22,23816.25,24310.22,292200],["2024-07-26",24345.5,24380.78,24169.08,24345.5,242500],["2024-07-29",24345.5,24663.05,24310.22,24521.92,446100],["2024-07-30",24521.92,24980.6,24451.35,24698.33,779000],["2024-07-31",24592.48,24768.9,24027.95,24627.77,478600],["2024-08-01",24627.77,24627.77,23251.72,23851.53,943800],["2024-08-02",23287.0,23922.1,23287.0,23922.1,549000],["2024-08-05",23428.13,23569.27,22369.63,22475.48,982100],["2024-08-06",22510.77,22934.17,22052.08,22793.03,417500],["2024-08-07",23040.02,23075.3,22510.77,22651.9,289400],["2024-08-08",22651.9,22793.03,22228.5,22581.33,416300],["2024-08-09",22651.9,23322.28,22616.62,23251.72,348400],["2024-08-12",23392.85,23745.68,23075.3,23639.83,352500],["2024-08-13",23428.13,23710.4,23287.0,23710.4,324400],["2024-08-14",23675.12,23710.4,23428.13,23675.12,227500],["2024-08-15",23357.57,23675.12,23040.02,23675.12,504100],["2024-08-16",23675.12,24274.93,23428.13,24063.23,677300],["2024-08-19",24063.23,24239.65,23851.53,23922.1,419900],["2024-08-20",23780.97,24063.23,23745.68,24027.95,511000],["2024-08-21",24027.95,24592.48,24027.95,24310.22,839800],["2024-08-22",24345.5,24521.92,24027.95,24063.23,329800],["2024-08-23",24063.23,24063.23,23604.55,23745.68,524800],["2024-08-26",23992.67,23992.67,23569.27,23639.83,317200],["2024-08-27",23639.83,23851.53,23498.7,23710.4,137700],["2024-08-28",23710.4,24204.37,23287.0,24098.52,667400],["2024-08-29",24098.52,24169.08,23816.25,24098.52,167300],["2024-08-30",23992.67,23992.67,23710.4,23992.67,294000],["2024-09-04",23922.1,23922.1,23428.13,23639.83,390600],["2024-09-05",23428.13,23639.83,23287.0,23287.0,605000],["2024-09-06",23287.0,23569.27,23075.3,23569.27,267600],["2024-09-09",23498.7,23498.7,23075.3,23357.57,210900],["2024-09-10",23498.7,23498.7,23004.73,23075.3,216400],["2024-09-11",23040.02,23040.02,22616.62,22722.47,176200],["2024-09-12",23145.87,23145.87,22722.47,22898.88,209100],["2024-09-13",22651.9,22934.17,22651.9,22934.17,144200],["2024-09-16",22934.17,23004.73,22581.33,22581.33,345400],["2024-09-17",22581.33,22863.6,22404.92,22793.03,228400],["2024-09-18",22828.32,23040.02,22757.75,22793.03,1512700],["2024-09-19",22898.88,22898.88,22440.2,22651.9,310600],["2024-09-20",22757.75,22969.45,22651.9,22651.9,1642700],["2024-09-23",22581.33,22651.9,22404.92,22440.2,610400],["2024-09-24",22440.2,22475.48,22193.22,22193.22,813100],["2024-09-25",22510.77,22510.77,22263.78,22475.48,485200],["2024-09-26",22722.47,22934.17,22475.48,22475.48,789800],["2024-09-27",22687.18,22687.18,22369.63,22369.63,383600],["2024-09-30",22369.63,22369.63,22193.22,22299.07,385300],["2024-10-01",22334.35,22616.62,22263.78,22263.78,589400],["2024-10-02",22228.5,22404.92,21981.52,22052.08,736500],["2024-10-03",21910.95,22087.37,20605.47,20852.45,1843800],["2024-10-04",20887.73,20923.02,20464.33,20570.18,816600],["2024-10-07",20570.18,20817.17,20464.33,20499.62,590600],["2024-10-08",20676.03,20676.03,20464.33,20464.33,576200],["2024-10-09",20464.33,20923.02,20464.33,20746.6,469100],["2024-10-10",20817.17,20852.45,20464.33,20499.62,665400],["2024-10-11",20499.62,20781.88,20358.48,20570.18,549800],["2024-10-14",20781.88,20781.88,20393.77,20464.33,1558700],["2024-10-15",20464.33,20570.18,20182.07,20393.77,695600],["2024-10-16",20676.03,21699.25,20676.03,20923.02,1461700],["2024-10-17",21170.0,21170.0,20676.03,20817.17,488600],["2024-10-18",20746.6,20958.3,20605.47,20605.47,499800],["2024-10-21",20605.47,20676.03,20252.63,20252.63,714900],["2024-10-22",20252.63,20781.88,20217.35,20393.77,825500],["2024-10-23",20605.47,20676.03,20393.77,20605.47,411200],["2024-10-24",20605.47,20640.75,20182.07,20182.07,520500],["2024-10-25",20217.35,20287.92,19829.23,19829.23,502900],["2024-10-28",20040.93,20040.93,19723.38,19829.23,352900],["2024-10-29",19864.52,20217.35,19864.52,20076.22,324700],["2024-10-30",20252.63,20287.92,19899.8,19899.8,355500],["2024-10-31",19864.52,20040.93,19864.52,19970.37,178400],["2024-11-01",19970.37,20040.93,19793.95,19829.23,391100],["2024-11-04",19899.8,20005.65,19723.38,19829.23,293500],["2024-11-05",19829.23,19829.23,19652.82,19688.1,266200],["2024-11-06",19899.8,20464.33,19652.82,20040.93,1083400],["2024-11-07",20111.5,20252.63,19970.37,20005.65,472700],["2024-11-08",20040.93,20040.93,19829.23,19864.52,472100],["2024-11-11",19864.52,20111.5,19758.67,19935.08,700500],["2024-11-12",19935.08,20217.35,19758.67,19829.23,480000],["2024-11-13",19864.52,19864.52,19617.53,19758.67,504400],["2024-11-14",19793.95,19793.95,19194.13,19194.13,593500],["2024-11-15",19264.7,19264.7,18629.6,19053.0,673300],["2024-11-18",19194.13,19264.7,18735.45,18982.43,363500],["2024-11-19",18982.43,19017.72,18770.73,18911.87,181700],["2024-11-20",18876.58,19194.13,18700.17,18911.87,415500],["2024-11-21",18911.87,19405.83,18911.87,19370.55,495800],["2024-11-22",19299.98,19970.37,19299.98,19864.52,960000],["2024-11-25",19899.8,19970.37,19688.1,19829.23,298200],["2024-11-26",19829.23,19935.08,19723.38,19864.52,608800],["2024-11-27",19899.8,20570.18,19864.52,20076.22,1240100],["2024-11-28",20111.5,20323.2,20040.93,20182.07,517300],["2024-11-29",20040.93,20182.07,20005.65,20146.78,332200],["2024-12-02",20252.63,20287.92,19864.52,19935.08,863200],["2024-12-03",19864.52,20040.93,19829.23,20040.93,262600],["2024-12-04",20040.93,20040.93,19758.67,19793.95,385300],["2024-12-05",19793.95,20217.35,19793.95,20111.5,750300],["2024-12-06",20146.78,20781.88,20111.5,20393.77,1069700],["2024-12-09",20570.18,20570.18,20323.2,20464.33,317000],["2024-12-10",20464.33,20464.33,20252.63,20287.92,364400],["2024-12-11",20287.92,20534.9,20182.07,20534.9,582300],["2024-12-12",20676.03,20887.73,20393.77,20464.33,621700],["2024-12-13",20323.2,20746.6,20252.63,20464.33,664700],["2024-12-16",20464.33,20605.47,20393.77,20534.9,385100],["2024-12-17",20534.9,21028.87,20534.9,20887.73,944800],["2024-12-18",20993.58,20993.58,20781.88,20817.17,569800],["2024-12-19",20888.95,20924.84,20565.93,20817.17,526300],["2024-12-20",20673.6,21211.98,20637.71,21140.19,608200],["2024-12-23",21140.19,22073.38,20996.63,21750.35,1521200],["2024-12-24",21965.7,21965.7,21499.11,21642.68,647000],["2024-12-25",21678.57,21786.24,21247.87,21319.65,654700],["2024-12-26",21176.08,21427.33,21176.08,21176.08,346300],["2024-12-27",21176.08,21176.08,20960.73,20960.73,443400],["2024-12-30",20960.73,20960.73,20494.14,20530.03,611100],["2024-12-31",20817.17,20817.17,20458.25,20458.25,192600],["2025-01-02",20458.25,20673.6,20350.58,20530.03,244700],["2025-01-03",20530.03,20709.49,20350.58,20350.58,231900],["2025-01-06",20386.47,20458.25,19812.2,20027.55,652800],["2025-01-07",20027.55,20027.55,19453.28,19776.31,705900],["2025-01-08",19740.42,19991.66,19453.28,19991.66,187300],["2025-01-09",19991.66,20063.44,19812.2,19812.2,99000],["2025-01-10",19812.2,19883.98,19381.5,19668.63,216500],["2025-01-13",19417.39,19632.74,19309.72,19596.85,168300],["2025-01-14",19740.42,19919.88,19668.63,19740.42,168200],["2025-01-15",19740.42,20063.44,19740.42,19955.77,190800],["2025-01-16",20027.55,20171.12,19955.77,19955.77,217700],["2025-01-17",19955.77,20099.33,19955.77,20063.44,211500],["2025-01-20",20207.01,20207.01,19955.77,19955.77,252700],["2025-01-21",19955.77,20099.33,19812.2,19955.77,178000],["2025-01-22",20063.44,20063.44,19525.07,19525.07,253600],["2025-01-23",19560.96,19704.53,19417.39,19704.53,142000],["2025-01-24",19919.88,19919.88,19704.53,19919.88,134400],["2025-02-03",19883.98,19919.88,19560.96,19883.98,80900],["2025-02-04",19883.98,20171.12,19883.98,20063.44,230000],["2025-02-05",20135.23,20278.79,20099.33,20135.23,217300],["2025-02-06",20171.12,20960.73,19955.77,20781.28,1526300],["2025-02-07",20924.84,20960.73,20601.82,20637.71,414100],["2025-02-10",20637.71,20709.49,20099.33,20207.01,532300],["2025-02-11",20171.12,20207.01,20027.55,20207.01,565700],["2025-02-12",20171.12,20242.9,20027.55,20099.33,413100],["2025-02-13",20171.12,20422.36,20063.44,20314.68,801700],["2025-02-14",20565.93,20637.71,20314.68,20386.47,857300],["2025-02-17",20314.68,21211.98,20314.68,20422.36,1548200],["2025-02-18",20422.36,20637.71,20242.9,20637.71,1058900],["2025-02-19",20601.82,20709.49,20386.47,20601.82,817700],["2025-02-20",20781.28,21247.87,20745.38,20853.06,2661100],["2025-02-21",20960.73,20960.73,20601.82,20637.71,740200],["2025-02-24",20637.71,20781.28,20350.58,20530.03,986600],["2025-02-25",20673.6,20673.6,20386.47,20565.93,1016700],["2025-02-26",20637.71,20673.6,20314.68,20422.36,1718700],["2025-02-27",20422.36,20422.36,20135.23,20314.68,1239500],["2025-02-28",20314.68,20458.25,20242.9,20242.9,812600],["2025-03-03",20278.79,20314.68,19883.98,19883.98,1689700],["2025-03-04",19883.98,20135.23,19848.09,19991.66,836600],["2025-03-05",20063.44,20171.12,19776.31,19776.31,803000],["2025-03-06",19848.09,19848.09,19560.96,19704.53,1157700],["2025-03-07",19704.53,19704.53,19525.07,19596.85,935200],["2025-03-10",19596.85,19632.74,19345.61,19381.5,1146400],["2025-03-11",19273.83,19632.74,19237.93,19560.96,501700],["2025-03-12",19596.85,19668.63,19417.39,19489.18,397500],["2025-03-13",19596.85,19596.85,19237.93,19273.83,479500],["2025-03-14",19381.5,19417.39,19202.04,19202.04,383200],["2025-03-17",19273.83,19381.5,19202.04,19309.72,272100],["2025-03-18",19309.72,19381.5,19237.93,19273.83,273500],["2025-03-19",19309.72,19309.72,19094.37,19130.26,400800],["2025-03-20",19130.26,19166.15,18986.69,19022.58,383300],["2025-03-21",19022.58,19094.37,18986.69,18986.69,201400],["2025-03-24",19022.58,19058.48,18879.02,18879.02,329700],["2025-03-25",18950.8,19381.5,18879.02,19381.5,790600],["2025-03-26",19381.5,19525.07,19202.04,19273.83,365700],["2025-03-27",19273.83,19273.83,18986.69,19022.58,352200],["2025-03-28",19022.58,19489.18,18986.69,19345.61,671100],["2025-03-31",19345.61,19525.07,19166.15,19202.04,668300],["2025-04-01",19166.15,19309.72,19094.37,19130.26,381500],["2025-04-02",19166.15,19237.93,19094.37,19130.26,227800],["2025-04-03",17802.27,18304.75,17802.27,17802.27,1056000],["2025-04-04",16581.95,16581.95,16581.95,16581.95,372100],["2025-04-08",15433.42,15433.42,15433.42,15433.42,240500],["2025-04-09",14356.67,14356.67,14356.67,14356.67,484700],["2025-04-10",15361.63,15361.63,15361.63,15361.63,309000],["2025-04-11",16402.49,16402.49,14500.23,15325.74,1606200],["2025-04-14",15397.53,15684.66,15218.07,15289.85,818700],["2025-04-15",15110.39,15541.09,14607.91,14787.37,830600],["2025-04-16",14679.69,14787.37,13925.97,13997.75,974500],["2025-04-17",13351.7,13925.97,13351.7,13674.73,1208400],["2025-04-18",13961.86,14213.1,13746.51,14069.53,629200],["2025-04-21",14141.32,14141.32,13567.05,13638.83,971600],["2025-04-22",13531.16,13638.83,12705.65,12956.89,1390800],["2025-04-23",13064.57,13244.03,12813.33,13064.57,892700],["2025-04-24",13100.46,13567.05,13100.46,13531.16,939700],["2025-04-25",13531.16,13854.18,13495.27,13531.16,492900],["2025-04-28",13602.94,13890.08,13279.92,13495.27,671700],["2025-04-29",13495.27,13782.4,13459.38,13495.27,385600],["2025-05-05",13531.16,13890.08,13531.16,13890.08,673900],["2025-05-06",14105.43,14464.34,14105.43,14248.99,853600],["2025-05-07",14284.88,14679.69,14284.88,14572.02,524800],["2025-05-08",14572.02,15146.28,14500.23,15074.5,815900],["2025-05-09",15397.53,15397.53,15002.72,15182.18,520000],["2025-05-12",15361.63,15361.63,14751.48,15182.18,635000],["2025-05-13",15361.63,15361.63,15002.72,15146.28,508400],["2025-05-14",15218.07,15218.07,14787.37,15002.72,494400],["2025-05-15",14859.15,15038.61,14859.15,15002.72,256200],["2025-05-16",14715.58,15038.61,14715.58,14823.26,250500],["2025-05-19",14787.37,14787.37,14464.34,14500.23,497500],["2025-05-20",14643.8,14715.58,14464.34,14607.91,290400],["2025-05-21",14715.58,14715.58,14536.13,14536.13,164800],["2025-05-22",14607.91,14607.91,14284.88,14284.88,701000],["2025-05-23",14356.67,14464.34,14213.1,14392.56,240500],["2025-05-26",14428.45,15038.61,14248.99,14895.04,824300],["2025-05-27",15074.5,15146.28,14859.15,14859.15,647800],["2025-05-28",14930.93,15289.85,14930.93,15038.61,861400],["2025-05-29",15289.85,15325.74,15074.5,15253.96,566600],["2025-05-30",15253.96,15253.96,14930.93,15002.72,491100],["2025-06-02",14930.93,15002.72,14751.48,14859.15,670400],["2025-06-03",15074.5,15146.28,14895.04,15038.61,623800],["2025-06-04",15074.5,15074.5,14930.93,15038.61,519100],["2025-06-05",15074.5,16079.47,15074.5,15900.01,1869500],["2025-06-06",15900.01,15900.01,15433.42,15433.42,627800],["2025-06-09",15433.42,15505.2,14930.93,14930.93,618900],["2025-06-10",15074.5,15289.85,14966.83,15146.28,344000],["2025-06-11",15433.42,15433.42,15074.5,15074.5,475500],["2025-06-12",15146.28,15325.74,15074.5,15074.5,546700],["2025-06-13",14335.55,15074.5,14335.55,14889.76,599700],["2025-06-16",14889.76,15148.39,14778.92,15111.45,328600],["2025-06-17",15222.29,15296.18,14963.66,15074.5,576000],["2025-06-18",15185.34,15185.34,14963.66,15037.55,338200],["2025-06-19",15037.55,15628.71,14926.71,15296.18,651700],["2025-06-20",15296.18,15333.13,15185.34,15259.24,370500],["2025-06-23",15148.39,15628.71,15037.55,15554.82,689600],["2025-06-24",15554.82,15850.39,15554.82,15665.66,856400],["2025-06-25",15702.6,16035.13,15591.76,15591.76,1042100],["2025-06-26",15961.24,16109.02,15850.39,15961.24,906600],["2025-06-27",16035.13,16035.13,15665.66,15739.55,636200],["2025-06-30",15850.39,16404.6,15850.39,16293.76,1276100],["2025-07-01",16404.6,16404.6,16035.13,16035.13,427400],["2025-07-02",15998.18,16367.66,15961.24,16145.97,876000],["2025-07-03",16256.81,16552.39,15961.24,16035.13,1308400],["2025-07-04",16072.08,16109.02,15887.34,15961.24,812500],["2025-07-07",16109.02,16109.02,15887.34,15961.24,708600],["2025-07-08",16072.08,16219.87,15924.29,16109.02,742600],["2025-07-09",16182.92,16293.76,15924.29,16072.08,1414900],["2025-07-10",16256.81,16256.81,16035.13,16145.97,746800],["2025-07-11",16182.92,16219.87,16072.08,16072.08,655800],["2025-07-14",16109.02,16884.92,16035.13,16626.29,1988600],["2025-07-15",16700.18,16847.97,16441.55,16441.55,916700],["2025-07-16",16441.55,16847.97,16441.55,16737.13,828600],["2025-07-17",17032.71,17032.71,16737.13,16774.08,806800],["2025-07-18",16700.18,16921.87,16626.29,16737.13,1213900],["2025-07-21",16774.08,16847.97,16700.18,16737.13,1234300],["2025-07-22",16774.08,16774.08,16589.34,16737.13,1611700],["2025-07-23",16907.09,17291.34,16907.09,17099.21,1407600],["2025-07-24",17291.34,17291.34,17003.15,17051.18,823700],["2025-07-25",17051.18,17099.21,17003.15,17051.18,963200],["2025-07-28",16955.12,17099.21,16955.12,17099.21,1257900],["2025-07-29",17099.21,17195.28,16330.71,16330.71,1618700],["2025-07-30",16330.71,16570.87,16090.55,16234.65,808300],["2025-07-31",16282.68,16330.71,16042.52,16186.61,625900],["2025-08-01",16330.71,16330.71,16138.58,16282.68,495400],["2025-08-04",16234.65,16618.9,16186.61,16570.87,466500],["2025-08-05",16618.9,16714.96,16426.77,16474.8,824400],["2025-08-06",16474.8,16618.9,16330.71,16474.8,615100],["2025-08-07",16570.87,16618.9,16330.71,16426.77,668300],["2025-08-08",16426.77,16618.9,16282.68,16474.8,1168400],["2025-08-11",16522.83,17003.15,16522.83,17003.15,1245000],["2025-08-12",17099.21,17099.21,16762.99,16907.09,743400],["2025-08-13",16955.12,17003.15,16618.9,16811.02,864700],["2025-08-14",16859.06,17627.56,16618.9,17483.46,2013000],["2025-08-15",17483.46,17483.46,16955.12,16955.12,923200],["2025-08-18",16955.12,17099.21,16811.02,16907.09,547900],["2025-08-19",16907.09,17003.15,16762.99,16762.99,981500],["2025-08-20",16762.99,17291.34,16474.8,16714.96,1004800],["2025-08-21",16907.09,16907.09,16570.87,16666.93,595100],["2025-08-22",16522.83,16714.96,16234.65,16282.68,983800],["2025-08-25",16330.71,16522.83,16090.55,16282.68,498900],["2025-08-26",16234.65,16330.71,16186.61,16330.71,348800],["2025-08-27",16426.77,16907.09,16330.71,16618.9,762300],["2025-08-28",16618.9,16714.96,16378.74,16474.8,1368600],["2025-08-29",16522.83,16618.9,16330.71,16330.71,598200],["2025-09-03",16330.71,16618.9,16186.61,16618.9,583900],["2025-09-04",16618.9,16762.99,16522.83,16570.87,570200],["2025-09-05",16618.9,16714.96,16282.68,16378.74,1652300],["2025-09-08",16234.65,16330.71,15994.49,15994.49,1170300],["2025-09-09",16042.52,16138.58,15946.46,15994.49,729200],["2025-09-10",16090.55,16138.58,15946.46,16042.52,400300],["2025-09-11",16042.52,16042.52,15850.39,16042.52,674500],["2025-09-12",16042.52,16570.87,15994.49,16378.74,760000],["2025-09-15",16570.87,16714.96,16426.77,16666.93,738000],["2025-09-16",16762.99,16762.99,16426.77,16522.83,466000],["2025-09-17",16570.87,16570.87,16234.65,16234.65,467600],["2025-09-18",16330.71,16378.74,16138.58,16282.68,433000],["2025-09-19",16330.71,16426.77,16138.58,16234.65,284500],["2025-09-22",16186.61,16378.74,15946.46,15994.49,453100],["2025-09-23",15994.49,16138.58,15946.46,16042.52,231500],["2025-09-24",16090.55,16138.58,15898.43,16138.58,275700],["2025-09-25",16186.61,16234.65,16090.55,16090.55,118300],["2025-09-26",16138.58,16186.61,16042.52,16042.52,180800],["2025-09-29",16042.52,16042.52,15802.36,15898.43,394000],["2025-09-30",15898.43,16042.52,15466.14,15610.24,368800],["2025-10-01",15754.33,15850.39,15610.24,15610.24,159800],["2025-10-02",15802.36,15802.36,15562.2,15562.2,173100],["2025-10-03",15562.2,15610.24,15370.08,15466.14,185600],["2025-10-06",15418.11,15754.33,15418.11,15658.27,213500],["2025-10-07",15610.24,15754.33,15514.17,15562.2,139100],["2025-10-08",15754.33,15946.46,15562.2,15610.24,317400],["2025-10-09",15802.36,15802.36,15418.11,15562.2,143300],["2025-10-10",15466.14,15706.3,15466.14,15514.17,210000],["2025-10-13",15370.08,15514.17,15370.08,15370.08,456000],["2025-10-14",15418.11,15466.14,15129.92,15225.98,348200],["2025-10-15",15177.95,15177.95,14889.76,14937.8,443800],["2025-10-16",15225.98,15225.98,14889.76,15033.86,294700],["2025-10-17",15033.86,15081.89,14889.76,14985.83,237100],["2025-10-20",15033.86,15033.86,14409.45,14409.45,255600],["2025-10-21",14457.48,14793.7,14313.39,14505.51,373700],["2025-10-22",14505.51,14649.61,14361.42,14553.54,234000],["2025-10-23",14601.57,14745.67,14553.54,14697.64,149000],["2025-10-24",14649.61,14649.61,14409.45,14553.54,222700],["2025-10-27",14697.64,15514.17,14697.64,15466.14,450300],["2025-10-28",15370.08,15466.14,15033.86,15370.08,194300],["2025-10-29",15418.11,15514.17,15322.05,15418.11,296500],["2025-10-30",15658.27,15658.27,15081.89,15225.98,224900],["2025-10-31",15322.05,15514.17,15129.92,15274.02,499700],["2025-11-03",15274.02,15514.17,15129.92,15177.95,160100],["2025-11-04",15177.95,15225.98,14505.51,15033.86,386600],["2025-11-05",15033.86,15129.92,14793.7,14793.7,231500],["2025-11-06",14889.76,15370.08,14697.64,14985.83,218500],["2025-11-07",14985.83,15129.92,14793.7,14793.7,207400],["2025-11-10",14841.73,14985.83,14745.67,14841.73,123600],["2025-11-11",14841.73,15129.92,14793.7,14793.7,212000],["2025-11-12",14889.76,15033.86,14841.73,15033.86,132200],["2025-11-13",15177.95,15177.95,14985.83,15177.95,320600],["2025-11-14",15177.95,15274.02,14889.76,15081.89,275600],["2025-11-17",15081.89,15274.02,15081.89,15129.92,150800],["2025-11-18",15225.98,15370.08,15081.89,15129.92,252600],["2025-11-19",15177.95,15274.02,14985.83,14985.83,191400],["2025-11-20",14985.83,15033.86,14889.76,14937.8,105500],["2025-11-21",14889.76,15081.89,14745.67,14937.8,105300],["2025-11-24",14889.76,15033.86,14841.73,14937.8,107400],["2025-11-25",14937.8,14937.8,14745.67,14793.7,213200],["2025-11-26",14793.7,14889.76,14697.64,14841.73,155200],["2025-11-27",14841.73,14937.8,14793.7,14889.76,190300],["2025-11-28",14889.76,14937.8,14697.64,14697.64,154400],["2025-12-01",14745.67,14985.83,14697.64,14793.7,181900],["2025-12-02",14985.83,14985.83,14697.64,14745.67,207500],["2025-12-03",14745.67,14841.73,14697.64,14745.67,250000],["2025-12-04",14889.76,14985.83,14793.7,14841.73,195400],["2025-12-05",14841.73,14889.76,14697.64,14697.64,165900],["2025-12-08",14697.64,14793.7,14649.61,14697.64,183300],["2025-12-09",14601.57,14793.7,14553.54,14697.64,229300],["2025-12-10",14697.64,14745.67,14505.51,14649.61,281600],["2025-12-11",14649.61,14697.64,14505.51,14553.54,81700],["2025-12-12",14553.54,14601.57,14025.2,14217.32,427800],["2025-12-15",14265.35,14265.35,14025.2,14121.26,241700],["2025-12-16",14121.26,14121.26,13833.07,14121.26,444500],["2025-12-17",14025.2,14313.39,14025.2,14169.29,154000],["2025-12-18",14169.29,14313.39,14121.26,14313.39,87800],["2025-12-19",14409.45,14505.51,14265.35,14313.39,130100],["2025-12-22",14361.42,14409.45,14265.35,14313.39,227500],["2025-12-23",14265.35,14601.57,14265.35,14313.39,202600],["2025-12-24",14361.42,14409.45,14169.29,14313.39,130400],["2025-12-25",14313.39,14313.39,14169.29,14169.29,141800],["2025-12-26",14121.26,14265.35,13833.07,13977.17,278100],["2025-12-29",13977.17,14169.29,13977.17,14025.2,95600],["2025-12-30",14121.26,14313.39,13977.17,14121.26,231000],["2025-12-31",14121.26,14313.39,14073.23,14217.32,182500],["2026-01-05",14217.32,14217.32,14025.2,14121.26,203500],["2026-01-06",14073.23,14601.57,14073.23,14361.42,495600],["2026-01-07",14409.45,14553.54,14361.42,14409.45,371700],["2026-01-08",14505.51,14601.57,14265.35,14313.39,725500],["2026-01-09",14313.39,14553.54,14265.35,14313.39,333200],["2026-01-12",14313.39,14457.48,14217.32,14409.45,797600],["2026-01-13",14457.48,14985.83,14457.48,14937.8,1210300],["2026-01-14",14985.83,15514.17,14985.83,15322.05,1474800],["2026-01-15",15466.14,15562.2,14985.83,15129.92,699000],["2026-01-16",15225.98,15418.11,15129.92,15177.95,673000],["2026-01-19",15466.14,15658.27,15177.95,15177.95,723400],["2026-01-20",15129.92,15225.98,14793.7,14793.7,828600],["2026-01-21",14745.67,14889.76,14601.57,14793.7,559700],["2026-01-22",14889.76,14985.83,14745.67,14793.7,346400],["2026-01-23",14841.73,15177.95,14841.73,14841.73,547300],["2026-01-26",14841.73,14889.76,14265.35,14361.42,457100],["2026-01-27",14361.42,14505.51,14217.32,14361.42,228300],["2026-01-28",14361.42,14457.48,14217.32,14265.35,368000],["2026-01-29",14217.32,14457.48,14217.32,14409.45,233200],["2026-01-30",14409.45,14649.61,14217.32,14409.45,471100],["2026-02-02",14361.42,14361.42,14217.32,14361.42,318900],["2026-02-03",14505.51,14985.83,14361.42,14889.76,582900],["2026-02-04",14889.76,15322.05,14889.76,15177.95,826300],["2026-02-05",15225.98,15274.02,14745.67,14889.76,274400],["2026-02-06",14649.61,14841.73,14409.45,14409.45,673000],["2026-02-09",14409.45,14601.57,14361.42,14409.45,289200],["2026-02-10",14505.51,14505.51,14313.39,14313.39,237400],["2026-02-11",14409.45,14601.57,14265.35,14457.48,241100],["2026-02-12",14505.51,14601.57,14409.45,14505.51,170800],["2026-02-13",14505.51,14601.57,14457.48,14553.54,124400],["2026-02-23",14649.61,14937.8,14649.61,14745.67,366300],["2026-02-24",14841.73,14889.76,14745.67,14841.73,377900],["2026-02-25",14841.73,15129.92,14841.73,14985.83,549200],["2026-02-26",14985.83,14985.83,14697.64,14889.76,319900],["2026-02-27",14937.8,15033.86,14793.7,14793.7,216900],["2026-03-02",14457.48,15706.3,14457.48,15274.02,1399200],["2026-03-03",15610.24,15658.27,14985.83,15225.98,639800],["2026-03-04",15514.17,15754.33,14745.67,15370.08,1642200],["2026-03-05",15466.14,15562.2,14985.83,15033.86,685200],["2026-03-06",14889.76,15370.08,14793.7,14889.76,323500],["2026-03-09",13977.17,14025.2,13881.1,13881.1,717900],["2026-03-10",14121.26,14217.32,13304.72,13448.82,1390100],["2026-03-11",13448.82,13785.04,13448.82,13785.04,564300],["2026-03-12",13737.01,13785.04,13448.82,13592.91,435400],["2026-03-13",13592.91,13737.01,13544.88,13640.94,340100],["2026-03-16",13737.01,13833.07,13592.91,13640.94,235100],["2026-03-17",13688.98,13737.01,13592.91,13640.94,255100],["2026-03-18",13640.94,13688.98,13400.79,13448.82,587300],["2026-03-19",13448.82,13496.85,13160.63,13208.66,455400],["2026-03-20",13160.63,13208.66,13016.54,13064.57,518000],["2026-03-23",13016.54,13064.57,12488.19,12488.19,388500],["2026-03-24",12824.41,12824.41,12584.25,12728.35,135000],["2026-03-25",12872.44,12968.5,12776.38,12920.47,164300],["2026-03-26",12968.5,12968.5,12776.38,12776.38,142700],["2026-03-27",12776.38,13064.57,12632.28,13064.57,260600],["2026-03-30",12872.44,13016.54,12776.38,12968.5,98100],["2026-03-31",13064.57,13064.57,12872.44,12968.5,96800],["2026-04-01",13160.63,13208.66,12920.47,12968.5,424100],["2026-04-02",12968.5,13016.54,12728.35,12872.44,289500],["2026-04-03",12872.44,12920.47,12680.31,12776.38,123400],["2026-04-06",12776.38,12776.38,12584.25,12632.28,137700],["2026-04-07",12632.28,12776.38,12392.13,12584.25,264200],["2026-04-08",12920.47,12968.5,12776.38,12872.44,473600],["2026-04-09",12872.44,12872.44,12776.38,12872.44,145300],["2026-04-10",12920.47,13016.54,12872.44,12920.47,227700],["2026-04-13",12920.47,12968.5,12824.41,12872.44,205600],["2026-04-14",12920.47,13160.63,12920.47,13016.54,543800],["2026-04-15",13064.57,13112.6,12968.5,13016.54,188800],["2026-04-16",13016.54,13064.57,12824.41,12824.41,200200],["2026-04-17",12872.44,12920.47,12824.41,12872.44,141000],["2026-04-20",12872.44,12920.47,12776.38,12872.44,225400],["2026-04-21",12872.44,12872.44,12680.31,12776.38,202900],["2026-04-22",12728.35,12776.38,12536.22,12680.31,308300],["2026-04-23",12584.25,12824.41,12488.19,12584.25,236900],["2026-04-24",12632.28,12824.41,12536.22,12536.22,304800],["2026-04-28",12680.31,12728.35,12392.13,12392.13,304700],["2026-04-29",12296.06,12488.19,12296.06,12392.13,128800],["2026-05-04",12392.13,12392.13,12103.94,12248.03,520200],["2026-05-05",12248.03,12392.13,12151.97,12151.97,109400],["2026-05-06",12200.0,12392.13,12200.0,12248.03,246000],["2026-05-07",12344.09,12488.19,12248.03,12296.06,123000],["2026-05-08",12344.09,12440.16,12151.97,12151.97,153300],["2026-05-11",12151.97,12248.03,12007.87,12007.87,261000],["2026-05-12",12007.87,12200.0,11911.81,12055.91,107700],["2026-05-13",12103.94,12200.0,11911.81,12103.94,193600],["2026-05-14",12103.94,12248.03,12055.91,12103.94,295900],["2026-05-15",12103.94,12248.03,12055.91,12200.0,523400],["2026-05-18",12200.0,12296.06,12103.94,12103.94,142000],["2026-05-19",12103.94,12200.0,11863.78,12103.94,308400],["2026-05-20",12103.94,12151.97,11863.78,12103.94,268100],["2026-05-21",12103.94,12151.97,12007.87,12007.87,160600],["2026-05-22",12007.87,12055.91,11863.78,11911.81,339500],["2026-05-25",11911.81,12103.94,11863.78,11911.81,206000],["2026-05-26",11959.84,12055.91,11911.81,12007.87,141600],["2026-05-27",12103.94,12200.0,12007.87,12103.94,150700],["2026-05-28",12151.97,12200.0,12055.91,12103.94,97700],["2026-05-29",12151.97,12680.31,12103.94,12440.16,565300],["2026-06-01",12536.22,12536.22,12296.06,12440.16,115300],["2026-06-02",12488.19,12488.19,12007.87,12200.0,256400],["2026-06-03",12200.0,12350.0,12050.0,12100.0,228900],["2026-06-04",12100.0,12150.0,12100.0,12100.0,106300],["2026-06-05",12050.0,12150.0,12050.0,12050.0,95200],["2026-06-08",12000.0,12050.0,11900.0,11950.0,131500],["2026-06-09",11900.0,12000.0,11800.0,11900.0,88900],["2026-06-10",11800.0,11950.0,11800.0,11850.0,160800],["2026-06-11",11800.0,11900.0,11800.0,11800.0,64300],["2026-06-12",11750.0,11900.0,11700.0,11750.0,238100],["2026-06-15",11700.0,11800.0,11650.0,11750.0,570300],["2026-06-16",11700.0,11800.0,11650.0,11800.0,231800],["2026-06-17",11800.0,11900.0,11700.0,11850.0,285800],["2026-06-18",11900.0,11900.0,11750.0,11750.0,180900],["2026-06-19",11750.0,11750.0,11650.0,11650.0,139100],["2026-06-22",11650.0,11700.0,11450.0,11700.0,298500],["2026-06-23",11650.0,11700.0,11500.0,11650.0,177400],["2026-06-24",11600.0,11650.0,11450.0,11500.0,147000],["2026-06-25",11550.0,11700.0,11550.0,11700.0,221000],["2026-06-26",11700.0,11700.0,11550.0,11600.0,87800],["2026-06-29",11650.0,11900.0,11600.0,11850.0,298600],["2026-06-30",11850.0,11850.0,11800.0,11800.0,97000],["2026-07-01",11800.0,11850.0,11750.0,11800.0,102300],["2026-07-02",11850.0,12050.0,11850.0,11900.0,243500],["2026-07-03",11900.0,11950.0,11800.0,11850.0,90200],["2026-07-06",11850.0,11850.0,11500.0,11500.0,166100],["2026-07-07",11500.0,11650.0,11450.0,11600.0,102500],["2026-07-08",11600.0,11600.0,11450.0,11500.0,163700],["2026-07-09",11500.0,11600.0,11450.0,11500.0,157300],["2026-07-10",11400.0,11550.0,11350.0,11500.0,278200],["2026-07-13",11500.0,11500.0,11200.0,11250.0,218900],["2026-07-14",11450.0,11450.0,11200.0,11250.0,149600],["2026-07-15",11250.0,11300.0,11000.0,11150.0,114400],["2026-07-16",11200.0,11200.0,10900.0,11050.0,164700],["2026-07-17",11050.0,11150.0,11000.0,11000.0,39900],["2026-07-20",11000.0,11000.0,10600.0,10750.0,196000],["2026-07-21",10750.0,10750.0,10050.0,10200.0,766600],["2026-07-22",10350.0,10400.0,10050.0,10100.0,451600],["2026-07-23",10100.0,10200.0,10000.0,10100.0,306000],["2026-07-24",10150.0,10200.0,10000.0,10000.0,335500],["2026-07-27",10050.0,10150.0,9980.0,9980.0,145000],["2026-07-28",9980.0,10200.0,9970.0,10150.0,121600],["2026-07-29",10150.0,10200.0,10100.0,10200.0,132300],["2026-07-30",10050.0,10400.0,10050.0,10400.0,152300],["2026-07-31",10400.0,10450.0,10300.0,10350.0,82900],["2026-08-03",10350.0,10550.0,10300.0,10400.0,246500],["2026-08-04",10400.0,10500.0,10350.0,10400.0,146800],["2026-08-05",10450.0,10550.0,10400.0,10450.0,100800],["2026-08-06",10400.0,10450.0,10350.0,10350.0,45000],["2026-08-07",10350.0,10700.0,10350.0,10550.0,138400],["2026-08-10",10550.0,10650.0,10550.0,10650.0,75300],["2026-08-11",10750.0,10900.0,10650.0,10750.0,235100],["2026-08-12",10800.0,10850.0,10700.0,10750.0,61600],["2026-08-13",10750.0,10800.0,10600.0,10600.0,121500],["2026-08-14",10700.0,10700.0,10300.0,10450.0,102700],["2026-08-17",10500.0,10600.0,10500.0,10550.0,80200],["2026-08-18",10550.0,10650.0,10450.0,10550.0,36400],["2026-08-19",10450.0,10550.0,10350.0,10400.0,65800],["2026-08-20",10450.0,10500.0,10350.0,10450.0,26800],["2026-08-21",10450.0,10600.0,10300.0,10550.0,212700],["2026-08-24",10650.0,10700.0,10450.0,10550.0,206600],["2026-08-25",10550.0,10600.0,10400.0,10400.0,178000],["2026-08-26",10550.0,10550.0,10350.0,10400.0,233100],["2026-08-27",10400.0,10450.0,10350.0,10350.0,51000],["2026-08-28",10350.0,10400.0,10300.0,10400.0,129200],["2026-09-03",10400.0,10400.0,10250.0,10250.0,175500],["2026-09-04",10350.0,10400.0,10200.0,10200.0,163200],["2026-09-07",10250.0,10250.0,10050.0,10050.0,171600],["2026-09-08",10050.0,10100.0,10000.0,10100.0,183500],["2026-09-09",10100.0,10200.0,9990.0,10000.0,341800],["2026-09-10",10050.0,10050.0,9990.0,10050.0,58200],["2026-09-11",10050.0,10050.0,9920.0,9920.0,211600],["2026-09-14",9910.0,9990.0,9800.0,9800.0,190000],["2026-09-15",9780.0,9900.0,9780.0,9900.0,119000],["2026-09-16",9850.0,10100.0,9850.0,10000.0,150500],["2026-09-17",9920.0,10050.0,9920.0,10000.0,182900],["2026-09-18",10000.0,10050.0,9980.0,10050.0,87600],["2026-09-21",10050.0,10350.0,10000.0,10050.0,151200],["2026-09-22",10150.0,10150.0,10000.0,10150.0,107500],["2026-09-23",10150.0,10200.0,10000.0,10050.0,79500],["2026-09-24",10050.0,10100.0,9990.0,10050.0,61200],["2026-09-25",10050.0,10100.0,9890.0,9890.0,278600],["2026-09-28",9950.0,10000.0,9670.0,9770.0,208000],["2026-09-29",9760.0,9990.0,9760.0,9890.0,85500],["2026-09-30",9960.0,9960.0,9800.0,9870.0,56400],["2026-10-01",9970.0,9970.0,9840.0,9900.0,35900],["2026-10-02",9880.0,9950.0,9740.0,9740.0,74700]]}